{ "symbol": "TAOUSDT", "fetched_at": "2026-03-29T16:41:56.091185", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 302.7, "high": 305.9, "low": 301.7, "close": 303.7, "volume": 1910.7388, "close_time": 1759240799999, "quote_volume": 580319.30047, "trades": 2693, "taker_buy_base": 892.8157, "taker_buy_quote": 271216.20842 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 303.7, "high": 304.4, "low": 300.4, "close": 302.7, "volume": 5303.5155, "close_time": 1759244399999, "quote_volume": 1601359.90856, "trades": 4651, "taker_buy_base": 3505.8802, "taker_buy_quote": 1058704.69581 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 302.7, "high": 303.8, "low": 295.9, "close": 298.2, "volume": 5535.3366, "close_time": 1759247999999, "quote_volume": 1657700.26161, "trades": 5429, "taker_buy_base": 2157.3113, "taker_buy_quote": 646146.09428 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 298.2, "high": 298.7, "low": 295.3, "close": 296.8, "volume": 2100.2509, "close_time": 1759251599999, "quote_volume": 624261.06378, "trades": 2744, "taker_buy_base": 1014.678, "taker_buy_quote": 301571.89976 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 296.7, "high": 299.0, "low": 296.2, "close": 297.1, "volume": 2056.3442, "close_time": 1759255199999, "quote_volume": 612142.69455, "trades": 2827, "taker_buy_base": 979.9557, "taker_buy_quote": 291644.36411 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 297.2, "high": 301.3, "low": 296.2, "close": 300.3, "volume": 1738.4848, "close_time": 1759258799999, "quote_volume": 520323.94779, "trades": 2150, "taker_buy_base": 911.668, "taker_buy_quote": 272723.97326 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 300.4, "high": 305.5, "low": 300.0, "close": 305.3, "volume": 1598.6125, "close_time": 1759262399999, "quote_volume": 483475.39312, "trades": 2449, "taker_buy_base": 812.5484, "taker_buy_quote": 245955.67879 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 305.2, "high": 306.8, "low": 303.6, "close": 306.0, "volume": 2285.154, "close_time": 1759265999999, "quote_volume": 696455.02118, "trades": 2363, "taker_buy_base": 1197.4037, "taker_buy_quote": 364778.8197 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 306.0, "high": 306.2, "low": 303.3, "close": 303.3, "volume": 1221.6389, "close_time": 1759269599999, "quote_volume": 372241.50315, "trades": 1799, "taker_buy_base": 533.142, "taker_buy_quote": 162433.47686 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 303.3, "high": 304.5, "low": 301.4, "close": 301.7, "volume": 2135.5766, "close_time": 1759273199999, "quote_volume": 646619.50848, "trades": 1850, "taker_buy_base": 709.2476, "taker_buy_quote": 215103.32495 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 301.6, "high": 303.1, "low": 300.7, "close": 303.1, "volume": 727.3127, "close_time": 1759276799999, "quote_volume": 219492.57171, "trades": 1167, "taker_buy_base": 397.6051, "taker_buy_quote": 120074.98312 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 303.1, "high": 304.2, "low": 300.9, "close": 302.0, "volume": 2157.7011, "close_time": 1759280399999, "quote_volume": 652530.22674, "trades": 2208, "taker_buy_base": 923.0855, "taker_buy_quote": 279291.78183 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 302.1, "high": 304.6, "low": 300.6, "close": 304.5, "volume": 1399.1469, "close_time": 1759283999999, "quote_volume": 423062.62428, "trades": 2007, "taker_buy_base": 766.7196, "taker_buy_quote": 231888.30618 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 304.6, "high": 305.0, "low": 303.0, "close": 303.6, "volume": 2447.412, "close_time": 1759287599999, "quote_volume": 743782.92946, "trades": 2290, "taker_buy_base": 1214.9278, "taker_buy_quote": 369421.68959 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 303.6, "high": 304.4, "low": 301.6, "close": 301.7, "volume": 790.2316, "close_time": 1759291199999, "quote_volume": 239808.58353, "trades": 1368, "taker_buy_base": 384.8969, "taker_buy_quote": 116772.54534 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 301.6, "high": 304.8, "low": 301.5, "close": 302.4, "volume": 3727.8153, "close_time": 1759294799999, "quote_volume": 1130837.82112, "trades": 2716, "taker_buy_base": 1817.7469, "taker_buy_quote": 551042.8523 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 302.5, "high": 305.1, "low": 302.4, "close": 303.0, "volume": 1774.1964, "close_time": 1759298399999, "quote_volume": 539123.48023, "trades": 1961, "taker_buy_base": 634.517, "taker_buy_quote": 192749.30786 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 302.9, "high": 303.2, "low": 300.7, "close": 301.0, "volume": 959.8256, "close_time": 1759301999999, "quote_volume": 290046.87558, "trades": 1444, "taker_buy_base": 448.0041, "taker_buy_quote": 135420.12882 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 301.0, "high": 303.1, "low": 300.8, "close": 302.1, "volume": 1876.1788, "close_time": 1759305599999, "quote_volume": 566706.7613, "trades": 1826, "taker_buy_base": 579.5796, "taker_buy_quote": 175118.41909 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 302.0, "high": 314.9, "low": 301.9, "close": 313.4, "volume": 7926.276, "close_time": 1759309199999, "quote_volume": 2460549.90971, "trades": 7537, "taker_buy_base": 4531.3722, "taker_buy_quote": 1405876.1246 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 313.4, "high": 315.9, "low": 312.9, "close": 315.1, "volume": 3970.1065, "close_time": 1759312799999, "quote_volume": 1249069.0009, "trades": 4013, "taker_buy_base": 1850.1034, "taker_buy_quote": 582159.02885 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 315.1, "high": 315.2, "low": 311.5, "close": 312.3, "volume": 3125.7342, "close_time": 1759316399999, "quote_volume": 979815.99623, "trades": 2840, "taker_buy_base": 1637.9594, "taker_buy_quote": 514066.99277 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 312.3, "high": 313.9, "low": 312.3, "close": 313.5, "volume": 1496.5285, "close_time": 1759319999999, "quote_volume": 468518.75756, "trades": 1575, "taker_buy_base": 685.0289, "taker_buy_quote": 214477.93411 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 313.4, "high": 314.1, "low": 310.6, "close": 311.4, "volume": 1803.0968, "close_time": 1759323599999, "quote_volume": 562884.58149, "trades": 2333, "taker_buy_base": 1011.4087, "taker_buy_quote": 315608.97421 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 311.4, "high": 313.8, "low": 311.3, "close": 313.3, "volume": 2061.1319, "close_time": 1759327199999, "quote_volume": 643841.88557, "trades": 2914, "taker_buy_base": 1157.3158, "taker_buy_quote": 361664.04581 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 313.3, "high": 314.4, "low": 312.1, "close": 313.0, "volume": 1979.7632, "close_time": 1759330799999, "quote_volume": 620746.41887, "trades": 2675, "taker_buy_base": 1149.7929, "taker_buy_quote": 360596.69725 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 313.2, "high": 318.8, "low": 312.7, "close": 318.7, "volume": 2842.4029, "close_time": 1759334399999, "quote_volume": 897918.83431, "trades": 3515, "taker_buy_base": 1597.6699, "taker_buy_quote": 504812.01658 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 318.7, "high": 320.9, "low": 316.6, "close": 317.5, "volume": 3792.3734, "close_time": 1759337999999, "quote_volume": 1209471.56805, "trades": 4763, "taker_buy_base": 1674.5972, "taker_buy_quote": 534401.75719 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 317.6, "high": 318.4, "low": 315.2, "close": 315.5, "volume": 1615.231, "close_time": 1759341599999, "quote_volume": 512001.50457, "trades": 2177, "taker_buy_base": 811.3297, "taker_buy_quote": 257217.8776 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 315.4, "high": 319.0, "low": 315.4, "close": 318.8, "volume": 1335.8029, "close_time": 1759345199999, "quote_volume": 424380.37044, "trades": 1756, "taker_buy_base": 850.2784, "taker_buy_quote": 270110.0959 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 318.8, "high": 320.4, "low": 317.9, "close": 319.6, "volume": 2094.8192, "close_time": 1759348799999, "quote_volume": 669623.66046, "trades": 1948, "taker_buy_base": 1399.982, "taker_buy_quote": 447486.74011 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 319.5, "high": 320.0, "low": 318.2, "close": 318.6, "volume": 1337.3615, "close_time": 1759352399999, "quote_volume": 426594.10173, "trades": 1548, "taker_buy_base": 551.4028, "taker_buy_quote": 175863.91485 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 318.6, "high": 318.9, "low": 316.1, "close": 317.2, "volume": 1826.2476, "close_time": 1759355999999, "quote_volume": 578998.03214, "trades": 1781, "taker_buy_base": 898.915, "taker_buy_quote": 285088.38946 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 317.3, "high": 318.6, "low": 315.7, "close": 316.9, "volume": 1337.9687, "close_time": 1759359599999, "quote_volume": 424220.27184, "trades": 1563, "taker_buy_base": 805.1852, "taker_buy_quote": 255313.87741 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 316.9, "high": 319.8, "low": 316.6, "close": 319.5, "volume": 1456.8347, "close_time": 1759363199999, "quote_volume": 463719.21227, "trades": 1571, "taker_buy_base": 956.7123, "taker_buy_quote": 304534.77918 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 319.5, "high": 320.3, "low": 317.9, "close": 318.9, "volume": 2566.6988, "close_time": 1759366799999, "quote_volume": 819256.11322, "trades": 2828, "taker_buy_base": 1572.3, "taker_buy_quote": 501904.45934 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 318.8, "high": 321.7, "low": 318.4, "close": 321.5, "volume": 3462.4363, "close_time": 1759370399999, "quote_volume": 1108316.96974, "trades": 2813, "taker_buy_base": 1745.2973, "taker_buy_quote": 558790.04536 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 321.5, "high": 322.6, "low": 319.8, "close": 321.6, "volume": 3432.676, "close_time": 1759373999999, "quote_volume": 1101689.13124, "trades": 2876, "taker_buy_base": 1626.8073, "taker_buy_quote": 522377.10501 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 321.5, "high": 322.1, "low": 320.6, "close": 321.0, "volume": 2150.5947, "close_time": 1759377599999, "quote_volume": 691012.10339, "trades": 1990, "taker_buy_base": 1175.8518, "taker_buy_quote": 377842.91514 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 320.9, "high": 321.8, "low": 319.6, "close": 321.0, "volume": 810.0569, "close_time": 1759381199999, "quote_volume": 259758.50517, "trades": 1367, "taker_buy_base": 539.007, "taker_buy_quote": 172855.16006 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 321.0, "high": 321.6, "low": 319.8, "close": 319.9, "volume": 2003.8017, "close_time": 1759384799999, "quote_volume": 641920.55456, "trades": 1753, "taker_buy_base": 798.7946, "taker_buy_quote": 256010.86862 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 319.9, "high": 322.8, "low": 319.7, "close": 321.9, "volume": 2137.325, "close_time": 1759388399999, "quote_volume": 686908.45101, "trades": 2005, "taker_buy_base": 1407.51, "taker_buy_quote": 452257.16632 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 322.0, "high": 322.4, "low": 318.2, "close": 318.4, "volume": 1841.8184, "close_time": 1759391999999, "quote_volume": 591362.814, "trades": 1910, "taker_buy_base": 844.8183, "taker_buy_quote": 271270.22375 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 318.4, "high": 319.2, "low": 317.8, "close": 318.3, "volume": 852.6142, "close_time": 1759395599999, "quote_volume": 271576.35392, "trades": 1027, "taker_buy_base": 380.0556, "taker_buy_quote": 121079.26991 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 318.3, "high": 319.0, "low": 317.6, "close": 318.4, "volume": 1149.335, "close_time": 1759399199999, "quote_volume": 365739.43599, "trades": 1153, "taker_buy_base": 713.1182, "taker_buy_quote": 226956.03116 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 318.4, "high": 319.1, "low": 317.5, "close": 318.6, "volume": 1464.1284, "close_time": 1759402799999, "quote_volume": 466013.49771, "trades": 1717, "taker_buy_base": 1064.678, "taker_buy_quote": 338908.05092 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 318.6, "high": 319.8, "low": 317.6, "close": 317.7, "volume": 1301.466, "close_time": 1759406399999, "quote_volume": 414982.3448, "trades": 1339, "taker_buy_base": 745.463, "taker_buy_quote": 237701.50971 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 317.7, "high": 319.3, "low": 317.0, "close": 319.2, "volume": 1883.9312, "close_time": 1759409999999, "quote_volume": 599991.89148, "trades": 1780, "taker_buy_base": 905.3671, "taker_buy_quote": 288315.13052 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 319.1, "high": 319.4, "low": 316.2, "close": 318.5, "volume": 2800.3307, "close_time": 1759413599999, "quote_volume": 890669.57288, "trades": 3200, "taker_buy_base": 1454.9568, "taker_buy_quote": 462936.9971 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 318.5, "high": 319.1, "low": 313.3, "close": 314.2, "volume": 4759.3553, "close_time": 1759417199999, "quote_volume": 1504421.21359, "trades": 4205, "taker_buy_base": 2833.7502, "taker_buy_quote": 895642.24777 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 314.3, "high": 318.9, "low": 312.3, "close": 318.8, "volume": 2801.5966, "close_time": 1759420799999, "quote_volume": 883037.4649, "trades": 4366, "taker_buy_base": 1440.9928, "taker_buy_quote": 454701.55148 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 318.8, "high": 321.5, "low": 318.1, "close": 319.7, "volume": 3684.0365, "close_time": 1759424399999, "quote_volume": 1179586.04737, "trades": 3624, "taker_buy_base": 2170.4429, "taker_buy_quote": 695334.76801 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 319.7, "high": 321.9, "low": 318.5, "close": 321.8, "volume": 1209.9776, "close_time": 1759427999999, "quote_volume": 387788.56993, "trades": 1846, "taker_buy_base": 646.0234, "taker_buy_quote": 207066.59105 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 321.7, "high": 326.1, "low": 321.7, "close": 325.7, "volume": 3022.874, "close_time": 1759431599999, "quote_volume": 980608.65659, "trades": 2596, "taker_buy_base": 1210.6558, "taker_buy_quote": 392936.29676 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 325.8, "high": 327.7, "low": 325.1, "close": 325.9, "volume": 2602.8831, "close_time": 1759435199999, "quote_volume": 850201.57893, "trades": 2705, "taker_buy_base": 1190.09, "taker_buy_quote": 388758.36766 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 326.0, "high": 326.9, "low": 323.5, "close": 324.6, "volume": 3031.3197, "close_time": 1759438799999, "quote_volume": 985385.53474, "trades": 2467, "taker_buy_base": 1732.2629, "taker_buy_quote": 563028.56008 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 324.7, "high": 326.3, "low": 323.7, "close": 324.3, "volume": 3082.2611, "close_time": 1759442399999, "quote_volume": 1001370.50968, "trades": 1870, "taker_buy_base": 1594.7633, "taker_buy_quote": 518353.09078 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 324.2, "high": 325.6, "low": 322.9, "close": 323.3, "volume": 1103.528, "close_time": 1759445999999, "quote_volume": 357507.49405, "trades": 1887, "taker_buy_base": 418.4723, "taker_buy_quote": 135570.32749 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 323.3, "high": 326.1, "low": 323.3, "close": 325.7, "volume": 2281.9197, "close_time": 1759449599999, "quote_volume": 741708.74385, "trades": 2114, "taker_buy_base": 1743.8755, "taker_buy_quote": 566765.28528 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 325.7, "high": 325.7, "low": 322.9, "close": 323.3, "volume": 686.9576, "close_time": 1759453199999, "quote_volume": 222454.61794, "trades": 1438, "taker_buy_base": 333.0797, "taker_buy_quote": 107929.6887 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 323.3, "high": 324.5, "low": 321.4, "close": 321.9, "volume": 1179.1278, "close_time": 1759456799999, "quote_volume": 380741.87621, "trades": 1756, "taker_buy_base": 502.0904, "taker_buy_quote": 162197.92855 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 321.9, "high": 326.0, "low": 321.7, "close": 326.0, "volume": 982.505, "close_time": 1759460399999, "quote_volume": 318196.83281, "trades": 1548, "taker_buy_base": 647.4159, "taker_buy_quote": 209792.76559 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 326.0, "high": 327.8, "low": 325.5, "close": 326.1, "volume": 2052.9367, "close_time": 1759463999999, "quote_volume": 671451.22837, "trades": 2339, "taker_buy_base": 1147.4877, "taker_buy_quote": 375366.02825 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 326.1, "high": 328.7, "low": 325.8, "close": 328.3, "volume": 832.1284, "close_time": 1759467599999, "quote_volume": 272483.50954, "trades": 1464, "taker_buy_base": 416.6205, "taker_buy_quote": 136428.60327 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 328.4, "high": 328.9, "low": 326.9, "close": 327.8, "volume": 1628.7711, "close_time": 1759471199999, "quote_volume": 533615.89201, "trades": 1710, "taker_buy_base": 750.4214, "taker_buy_quote": 245844.18696 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 327.7, "high": 329.0, "low": 324.5, "close": 325.7, "volume": 1628.6532, "close_time": 1759474799999, "quote_volume": 532673.19705, "trades": 1975, "taker_buy_base": 897.2941, "taker_buy_quote": 293558.16355 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 325.7, "high": 326.1, "low": 323.4, "close": 325.8, "volume": 1451.4564, "close_time": 1759478399999, "quote_volume": 471458.88538, "trades": 2054, "taker_buy_base": 712.5067, "taker_buy_quote": 231437.63718 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 325.9, "high": 325.9, "low": 321.9, "close": 324.5, "volume": 1716.6479, "close_time": 1759481999999, "quote_volume": 556148.41264, "trades": 2042, "taker_buy_base": 704.8553, "taker_buy_quote": 228393.85766 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 324.4, "high": 325.7, "low": 322.1, "close": 325.3, "volume": 2323.4391, "close_time": 1759485599999, "quote_volume": 753400.07431, "trades": 2697, "taker_buy_base": 1388.5507, "taker_buy_quote": 450351.18202 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 325.2, "high": 325.7, "low": 324.0, "close": 324.8, "volume": 1001.3417, "close_time": 1759489199999, "quote_volume": 325281.36982, "trades": 1645, "taker_buy_base": 454.4165, "taker_buy_quote": 147627.63585 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 324.7, "high": 324.8, "low": 322.3, "close": 323.1, "volume": 1056.9277, "close_time": 1759492799999, "quote_volume": 341426.98371, "trades": 1547, "taker_buy_base": 475.7548, "taker_buy_quote": 153698.71971 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 323.0, "high": 323.9, "low": 322.5, "close": 323.6, "volume": 599.147, "close_time": 1759496399999, "quote_volume": 193708.95161, "trades": 1380, "taker_buy_base": 227.9055, "taker_buy_quote": 73689.3104 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 323.6, "high": 324.5, "low": 320.2, "close": 322.9, "volume": 2505.707, "close_time": 1759499999999, "quote_volume": 807620.51046, "trades": 3486, "taker_buy_base": 893.7861, "taker_buy_quote": 288279.58467 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 322.8, "high": 322.8, "low": 319.1, "close": 321.3, "volume": 2569.2632, "close_time": 1759503599999, "quote_volume": 824776.13271, "trades": 4368, "taker_buy_base": 1062.7939, "taker_buy_quote": 341232.12451 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 321.2, "high": 328.1, "low": 320.1, "close": 327.7, "volume": 2034.8911, "close_time": 1759507199999, "quote_volume": 661479.86584, "trades": 3014, "taker_buy_base": 1177.5072, "taker_buy_quote": 382654.21427 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 327.8, "high": 330.6, "low": 325.7, "close": 326.2, "volume": 4058.157, "close_time": 1759510799999, "quote_volume": 1333489.29665, "trades": 5162, "taker_buy_base": 2170.4325, "taker_buy_quote": 713837.15467 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 326.2, "high": 326.9, "low": 320.8, "close": 322.4, "volume": 5770.5252, "close_time": 1759514399999, "quote_volume": 1868230.67202, "trades": 7883, "taker_buy_base": 2732.0101, "taker_buy_quote": 884673.87317 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 322.4, "high": 326.0, "low": 321.0, "close": 326.0, "volume": 1625.3399, "close_time": 1759517999999, "quote_volume": 526044.72029, "trades": 2274, "taker_buy_base": 669.2699, "taker_buy_quote": 216905.89119 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 326.0, "high": 327.1, "low": 325.0, "close": 325.9, "volume": 1736.2324, "close_time": 1759521599999, "quote_volume": 565933.48417, "trades": 2053, "taker_buy_base": 908.4498, "taker_buy_quote": 296227.75172 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 326.0, "high": 326.0, "low": 323.3, "close": 324.0, "volume": 1907.6697, "close_time": 1759525199999, "quote_volume": 618089.82661, "trades": 1679, "taker_buy_base": 566.9761, "taker_buy_quote": 183829.58989 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 324.1, "high": 324.8, "low": 322.1, "close": 322.4, "volume": 775.2587, "close_time": 1759528799999, "quote_volume": 250843.06883, "trades": 1104, "taker_buy_base": 432.966, "taker_buy_quote": 140127.37716 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 322.4, "high": 324.6, "low": 322.4, "close": 323.2, "volume": 804.197, "close_time": 1759532399999, "quote_volume": 260280.59009, "trades": 1314, "taker_buy_base": 414.2098, "taker_buy_quote": 134004.55251 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 323.3, "high": 323.3, "low": 321.2, "close": 321.3, "volume": 656.1258, "close_time": 1759535999999, "quote_volume": 211305.22666, "trades": 1232, "taker_buy_base": 355.7133, "taker_buy_quote": 114567.43405 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 321.3, "high": 321.4, "low": 319.0, "close": 319.8, "volume": 1375.8089, "close_time": 1759539599999, "quote_volume": 440830.74132, "trades": 1642, "taker_buy_base": 579.6147, "taker_buy_quote": 185753.62107 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 319.9, "high": 320.0, "low": 317.7, "close": 318.6, "volume": 800.2445, "close_time": 1759543199999, "quote_volume": 254816.57448, "trades": 1386, "taker_buy_base": 331.7535, "taker_buy_quote": 105629.60036 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 318.7, "high": 320.6, "low": 318.1, "close": 318.8, "volume": 755.2553, "close_time": 1759546799999, "quote_volume": 240992.25949, "trades": 1393, "taker_buy_base": 439.9841, "taker_buy_quote": 140432.45389 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 318.8, "high": 320.3, "low": 317.9, "close": 319.3, "volume": 938.9419, "close_time": 1759550399999, "quote_volume": 299725.23243, "trades": 1437, "taker_buy_base": 368.4283, "taker_buy_quote": 117666.152 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 319.4, "high": 320.1, "low": 318.9, "close": 320.0, "volume": 496.4192, "close_time": 1759553999999, "quote_volume": 158662.31488, "trades": 1026, "taker_buy_base": 233.6118, "taker_buy_quote": 74668.13789 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 320.0, "high": 322.0, "low": 319.9, "close": 321.2, "volume": 655.1222, "close_time": 1759557599999, "quote_volume": 210234.44833, "trades": 1262, "taker_buy_base": 270.502, "taker_buy_quote": 86816.5725 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 321.1, "high": 322.0, "low": 320.7, "close": 321.5, "volume": 550.9586, "close_time": 1759561199999, "quote_volume": 177046.52688, "trades": 1113, "taker_buy_base": 289.5873, "taker_buy_quote": 93064.36426 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 321.5, "high": 321.5, "low": 318.8, "close": 319.4, "volume": 1408.5636, "close_time": 1759564799999, "quote_volume": 450863.85052, "trades": 1539, "taker_buy_base": 520.789, "taker_buy_quote": 166719.65222 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 319.3, "high": 320.3, "low": 316.7, "close": 317.1, "volume": 1811.8516, "close_time": 1759568399999, "quote_volume": 576919.24215, "trades": 2182, "taker_buy_base": 848.0004, "taker_buy_quote": 270006.66929 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 317.1, "high": 318.7, "low": 316.2, "close": 316.4, "volume": 1806.0954, "close_time": 1759571999999, "quote_volume": 572387.47911, "trades": 2017, "taker_buy_base": 460.3311, "taker_buy_quote": 145942.7277 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 316.3, "high": 318.1, "low": 315.8, "close": 316.6, "volume": 2081.7487, "close_time": 1759575599999, "quote_volume": 659197.65666, "trades": 2447, "taker_buy_base": 938.2471, "taker_buy_quote": 297105.17283 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 316.5, "high": 318.2, "low": 316.0, "close": 316.7, "volume": 1611.7864, "close_time": 1759579199999, "quote_volume": 511180.72072, "trades": 1837, "taker_buy_base": 721.4119, "taker_buy_quote": 228681.04983 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 316.7, "high": 318.1, "low": 315.9, "close": 316.5, "volume": 2087.2722, "close_time": 1759582799999, "quote_volume": 661395.61088, "trades": 2048, "taker_buy_base": 753.6533, "taker_buy_quote": 238807.17831 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 316.5, "high": 318.9, "low": 316.1, "close": 318.0, "volume": 969.2801, "close_time": 1759586399999, "quote_volume": 308029.02435, "trades": 1820, "taker_buy_base": 404.2417, "taker_buy_quote": 128472.32883 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 318.1, "high": 320.9, "low": 317.1, "close": 317.1, "volume": 2559.816, "close_time": 1759589999999, "quote_volume": 818589.95495, "trades": 2437, "taker_buy_base": 1118.9872, "taker_buy_quote": 357479.21938 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 317.1, "high": 318.5, "low": 314.6, "close": 315.6, "volume": 2581.469, "close_time": 1759593599999, "quote_volume": 815492.15267, "trades": 3083, "taker_buy_base": 1010.7338, "taker_buy_quote": 319349.45972 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 315.5, "high": 318.6, "low": 315.0, "close": 316.5, "volume": 1649.8875, "close_time": 1759597199999, "quote_volume": 522565.90113, "trades": 2136, "taker_buy_base": 907.9513, "taker_buy_quote": 287504.09558 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 316.4, "high": 318.5, "low": 315.9, "close": 317.0, "volume": 1834.823, "close_time": 1759600799999, "quote_volume": 581222.55338, "trades": 1919, "taker_buy_base": 1100.542, "taker_buy_quote": 348646.89847 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 317.0, "high": 317.4, "low": 314.8, "close": 314.9, "volume": 1697.2748, "close_time": 1759604399999, "quote_volume": 536031.66103, "trades": 1397, "taker_buy_base": 547.8767, "taker_buy_quote": 172837.50043 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 314.9, "high": 316.2, "low": 314.7, "close": 316.2, "volume": 980.6225, "close_time": 1759607999999, "quote_volume": 309395.1519, "trades": 1220, "taker_buy_base": 635.9553, "taker_buy_quote": 200662.68408 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 316.1, "high": 317.5, "low": 316.1, "close": 316.5, "volume": 716.7989, "close_time": 1759611599999, "quote_volume": 227145.08052, "trades": 1019, "taker_buy_base": 408.6756, "taker_buy_quote": 129493.52458 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 316.6, "high": 319.9, "low": 316.3, "close": 318.2, "volume": 1137.2671, "close_time": 1759615199999, "quote_volume": 362180.53102, "trades": 1095, "taker_buy_base": 526.0233, "taker_buy_quote": 167638.1309 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 318.2, "high": 320.2, "low": 318.2, "close": 318.9, "volume": 526.335, "close_time": 1759618799999, "quote_volume": 167921.29337, "trades": 985, "taker_buy_base": 298.6454, "taker_buy_quote": 95265.88889 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 318.8, "high": 319.9, "low": 317.7, "close": 319.4, "volume": 537.6736, "close_time": 1759622399999, "quote_volume": 171413.4127, "trades": 848, "taker_buy_base": 247.958, "taker_buy_quote": 78994.67707 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 319.4, "high": 320.5, "low": 316.2, "close": 316.4, "volume": 925.0166, "close_time": 1759625999999, "quote_volume": 294962.81298, "trades": 1627, "taker_buy_base": 418.1639, "taker_buy_quote": 133306.86418 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 316.3, "high": 318.0, "low": 316.3, "close": 317.6, "volume": 398.1997, "close_time": 1759629599999, "quote_volume": 126316.91201, "trades": 869, "taker_buy_base": 165.0291, "taker_buy_quote": 52349.16377 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 317.5, "high": 322.4, "low": 316.9, "close": 322.2, "volume": 2627.4289, "close_time": 1759633199999, "quote_volume": 841757.72858, "trades": 4019, "taker_buy_base": 1472.2464, "taker_buy_quote": 471548.38227 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 322.2, "high": 323.5, "low": 320.7, "close": 320.9, "volume": 1646.3353, "close_time": 1759636799999, "quote_volume": 530866.87039, "trades": 2579, "taker_buy_base": 889.4632, "taker_buy_quote": 286879.02871 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 320.9, "high": 325.2, "low": 320.7, "close": 324.4, "volume": 3115.2488, "close_time": 1759640399999, "quote_volume": 1006611.79264, "trades": 3912, "taker_buy_base": 1739.737, "taker_buy_quote": 562154.9447 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 324.4, "high": 325.2, "low": 323.0, "close": 324.3, "volume": 1651.3583, "close_time": 1759643999999, "quote_volume": 535484.04215, "trades": 2928, "taker_buy_base": 713.5319, "taker_buy_quote": 231386.43723 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 324.4, "high": 325.0, "low": 323.1, "close": 323.8, "volume": 1379.9326, "close_time": 1759647599999, "quote_volume": 446759.01512, "trades": 2501, "taker_buy_base": 648.4548, "taker_buy_quote": 209911.8313 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 323.8, "high": 327.2, "low": 323.1, "close": 327.0, "volume": 2555.3395, "close_time": 1759651199999, "quote_volume": 830637.6396, "trades": 4106, "taker_buy_base": 1474.2608, "taker_buy_quote": 479273.88718 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 327.0, "high": 328.0, "low": 325.8, "close": 326.2, "volume": 2628.7543, "close_time": 1759654799999, "quote_volume": 859933.08387, "trades": 3969, "taker_buy_base": 1420.0403, "taker_buy_quote": 464590.39515 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 326.1, "high": 326.8, "low": 323.2, "close": 324.0, "volume": 3969.3432, "close_time": 1759658399999, "quote_volume": 1289662.76135, "trades": 5844, "taker_buy_base": 2021.3468, "taker_buy_quote": 656718.33112 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 324.1, "high": 324.3, "low": 320.7, "close": 321.4, "volume": 2634.476, "close_time": 1759661999999, "quote_volume": 849251.96923, "trades": 4897, "taker_buy_base": 1099.3269, "taker_buy_quote": 354507.27255 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 321.3, "high": 323.1, "low": 319.6, "close": 322.4, "volume": 1723.8081, "close_time": 1759665599999, "quote_volume": 553830.03562, "trades": 2553, "taker_buy_base": 918.0418, "taker_buy_quote": 294988.24471 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 322.3, "high": 322.3, "low": 319.4, "close": 320.1, "volume": 709.7983, "close_time": 1759669199999, "quote_volume": 227439.77993, "trades": 1542, "taker_buy_base": 252.1956, "taker_buy_quote": 80837.71283 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 320.2, "high": 321.8, "low": 320.0, "close": 321.2, "volume": 1013.5502, "close_time": 1759672799999, "quote_volume": 325274.24945, "trades": 1735, "taker_buy_base": 554.5234, "taker_buy_quote": 177982.88874 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 321.3, "high": 323.9, "low": 319.4, "close": 321.4, "volume": 2784.7058, "close_time": 1759676399999, "quote_volume": 897410.60166, "trades": 4144, "taker_buy_base": 1239.9312, "taker_buy_quote": 399824.35613 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 321.3, "high": 323.0, "low": 321.0, "close": 322.2, "volume": 1036.1811, "close_time": 1759679999999, "quote_volume": 333232.72583, "trades": 1323, "taker_buy_base": 630.582, "taker_buy_quote": 202742.62724 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 322.3, "high": 323.4, "low": 320.1, "close": 323.2, "volume": 1000.8375, "close_time": 1759683599999, "quote_volume": 322314.05924, "trades": 2060, "taker_buy_base": 509.9485, "taker_buy_quote": 164320.66598 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 323.1, "high": 323.8, "low": 312.3, "close": 315.6, "volume": 6366.6475, "close_time": 1759687199999, "quote_volume": 2016344.20562, "trades": 7755, "taker_buy_base": 2624.5559, "taker_buy_quote": 830938.42216 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 315.6, "high": 317.4, "low": 314.4, "close": 315.9, "volume": 1381.7599, "close_time": 1759690799999, "quote_volume": 436322.9318, "trades": 2334, "taker_buy_base": 660.332, "taker_buy_quote": 208502.70825 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 315.9, "high": 315.9, "low": 312.8, "close": 313.0, "volume": 2063.4663, "close_time": 1759694399999, "quote_volume": 648153.45054, "trades": 2481, "taker_buy_base": 1348.763, "taker_buy_quote": 423637.81979 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 312.9, "high": 314.9, "low": 311.7, "close": 313.7, "volume": 2189.997, "close_time": 1759697999999, "quote_volume": 685962.49261, "trades": 2916, "taker_buy_base": 1663.3155, "taker_buy_quote": 520987.645 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 313.7, "high": 315.4, "low": 313.2, "close": 315.0, "volume": 1065.2798, "close_time": 1759701599999, "quote_volume": 334652.51367, "trades": 1300, "taker_buy_base": 626.6092, "taker_buy_quote": 196850.2384 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 315.0, "high": 315.9, "low": 313.5, "close": 314.9, "volume": 499.1089, "close_time": 1759705199999, "quote_volume": 156976.47408, "trades": 1147, "taker_buy_base": 278.4956, "taker_buy_quote": 87578.34808 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 314.9, "high": 317.0, "low": 314.8, "close": 315.4, "volume": 1369.4219, "close_time": 1759708799999, "quote_volume": 433201.43971, "trades": 1850, "taker_buy_base": 496.1299, "taker_buy_quote": 156747.52284 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 315.4, "high": 317.8, "low": 313.1, "close": 314.1, "volume": 1770.412, "close_time": 1759712399999, "quote_volume": 557675.55686, "trades": 3555, "taker_buy_base": 952.2066, "taker_buy_quote": 300246.00516 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 314.1, "high": 318.8, "low": 312.9, "close": 316.8, "volume": 2011.0654, "close_time": 1759715999999, "quote_volume": 636740.96959, "trades": 2790, "taker_buy_base": 1214.7677, "taker_buy_quote": 384812.28276 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 316.8, "high": 318.7, "low": 315.5, "close": 317.5, "volume": 1554.0498, "close_time": 1759719599999, "quote_volume": 492707.81332, "trades": 2455, "taker_buy_base": 813.8135, "taker_buy_quote": 258085.80965 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 317.4, "high": 317.8, "low": 316.6, "close": 317.1, "volume": 1021.7844, "close_time": 1759723199999, "quote_volume": 324083.50582, "trades": 1455, "taker_buy_base": 738.6932, "taker_buy_quote": 234291.12185 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 317.0, "high": 318.1, "low": 316.1, "close": 317.1, "volume": 896.8908, "close_time": 1759726799999, "quote_volume": 284144.05808, "trades": 1517, "taker_buy_base": 593.3122, "taker_buy_quote": 187974.58673 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 317.0, "high": 317.6, "low": 315.8, "close": 316.7, "volume": 1004.1946, "close_time": 1759730399999, "quote_volume": 317809.28154, "trades": 1374, "taker_buy_base": 578.3987, "taker_buy_quote": 183003.80316 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 316.7, "high": 319.5, "low": 316.6, "close": 319.3, "volume": 2285.7891, "close_time": 1759733999999, "quote_volume": 726824.15529, "trades": 2541, "taker_buy_base": 1149.5316, "taker_buy_quote": 365460.17549 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 319.3, "high": 322.0, "low": 318.6, "close": 320.2, "volume": 1823.2077, "close_time": 1759737599999, "quote_volume": 585006.24155, "trades": 3045, "taker_buy_base": 1003.1597, "taker_buy_quote": 322029.65975 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 320.1, "high": 321.8, "low": 319.8, "close": 321.2, "volume": 1378.7885, "close_time": 1759741199999, "quote_volume": 441990.8408, "trades": 1809, "taker_buy_base": 788.3935, "taker_buy_quote": 252745.40842 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 321.3, "high": 323.4, "low": 321.3, "close": 322.5, "volume": 913.2171, "close_time": 1759744799999, "quote_volume": 294618.95828, "trades": 1643, "taker_buy_base": 401.3208, "taker_buy_quote": 129474.54895 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 322.4, "high": 324.7, "low": 322.0, "close": 323.8, "volume": 2090.0643, "close_time": 1759748399999, "quote_volume": 676301.25172, "trades": 2477, "taker_buy_base": 963.8386, "taker_buy_quote": 311852.65725 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 323.8, "high": 325.4, "low": 322.3, "close": 325.1, "volume": 3329.8012, "close_time": 1759751999999, "quote_volume": 1079735.76347, "trades": 2495, "taker_buy_base": 1808.4372, "taker_buy_quote": 586432.14452 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 325.1, "high": 328.6, "low": 325.1, "close": 328.2, "volume": 4597.8702, "close_time": 1759755599999, "quote_volume": 1505325.713, "trades": 4718, "taker_buy_base": 2480.4504, "taker_buy_quote": 812002.68362 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 328.3, "high": 335.4, "low": 327.7, "close": 335.3, "volume": 8738.1262, "close_time": 1759759199999, "quote_volume": 2902408.5944, "trades": 9704, "taker_buy_base": 4494.4918, "taker_buy_quote": 1493363.51043 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 335.3, "high": 337.8, "low": 332.3, "close": 332.6, "volume": 5738.8471, "close_time": 1759762799999, "quote_volume": 1926224.52887, "trades": 9095, "taker_buy_base": 3280.389, "taker_buy_quote": 1101248.68134 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 332.6, "high": 340.7, "low": 332.6, "close": 339.9, "volume": 6999.661, "close_time": 1759766399999, "quote_volume": 2370566.33482, "trades": 8140, "taker_buy_base": 3863.3392, "taker_buy_quote": 1307255.36456 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 340.0, "high": 344.3, "low": 338.6, "close": 344.1, "volume": 3042.0614, "close_time": 1759769999999, "quote_volume": 1039384.53008, "trades": 5247, "taker_buy_base": 1644.1256, "taker_buy_quote": 561794.07261 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 344.2, "high": 354.7, "low": 343.4, "close": 348.8, "volume": 10168.7967, "close_time": 1759773599999, "quote_volume": 3551326.91714, "trades": 14027, "taker_buy_base": 5199.5299, "taker_buy_quote": 1816037.11711 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 348.8, "high": 354.8, "low": 347.3, "close": 352.9, "volume": 7177.4544, "close_time": 1759777199999, "quote_volume": 2525045.27409, "trades": 9544, "taker_buy_base": 3665.7015, "taker_buy_quote": 1289909.34572 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 352.9, "high": 354.6, "low": 349.0, "close": 352.1, "volume": 6660.0433, "close_time": 1759780799999, "quote_volume": 2345270.06689, "trades": 11049, "taker_buy_base": 3376.6514, "taker_buy_quote": 1189217.21322 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 352.0, "high": 353.5, "low": 349.7, "close": 350.1, "volume": 4000.9306, "close_time": 1759784399999, "quote_volume": 1406221.74608, "trades": 5123, "taker_buy_base": 2048.7243, "taker_buy_quote": 719856.03615 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 350.2, "high": 351.6, "low": 346.5, "close": 348.3, "volume": 2173.2528, "close_time": 1759787999999, "quote_volume": 757718.20115, "trades": 3533, "taker_buy_base": 849.2158, "taker_buy_quote": 295832.05272 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 348.4, "high": 350.1, "low": 348.1, "close": 349.4, "volume": 1582.6027, "close_time": 1759791599999, "quote_volume": 552494.41836, "trades": 2376, "taker_buy_base": 676.5334, "taker_buy_quote": 236149.24038 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 349.5, "high": 349.9, "low": 344.8, "close": 344.9, "volume": 2615.1224, "close_time": 1759795199999, "quote_volume": 907486.31135, "trades": 4935, "taker_buy_base": 989.8403, "taker_buy_quote": 343484.07055 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 344.8, "high": 346.1, "low": 342.5, "close": 343.1, "volume": 1624.0059, "close_time": 1759798799999, "quote_volume": 558781.16106, "trades": 2638, "taker_buy_base": 778.26, "taker_buy_quote": 267757.85342 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 343.1, "high": 343.9, "low": 340.4, "close": 341.4, "volume": 1711.7837, "close_time": 1759802399999, "quote_volume": 585675.81387, "trades": 3498, "taker_buy_base": 808.9871, "taker_buy_quote": 276898.95433 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 341.5, "high": 343.2, "low": 340.7, "close": 341.5, "volume": 1400.3653, "close_time": 1759805999999, "quote_volume": 478583.23387, "trades": 2407, "taker_buy_base": 695.2636, "taker_buy_quote": 237573.2138 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 341.5, "high": 345.3, "low": 341.2, "close": 345.3, "volume": 1137.568, "close_time": 1759809599999, "quote_volume": 390147.59579, "trades": 2121, "taker_buy_base": 517.1553, "taker_buy_quote": 177466.59059 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 345.2, "high": 350.1, "low": 342.5, "close": 349.2, "volume": 2725.1887, "close_time": 1759813199999, "quote_volume": 943238.3431, "trades": 4308, "taker_buy_base": 1555.4811, "taker_buy_quote": 538367.12784 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 349.2, "high": 353.5, "low": 348.1, "close": 352.3, "volume": 3528.83, "close_time": 1759816799999, "quote_volume": 1239751.90628, "trades": 5711, "taker_buy_base": 2104.7219, "taker_buy_quote": 739041.02686 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 352.2, "high": 352.2, "low": 346.4, "close": 347.1, "volume": 3425.4546, "close_time": 1759820399999, "quote_volume": 1198162.75135, "trades": 4707, "taker_buy_base": 1696.919, "taker_buy_quote": 594161.42576 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 347.1, "high": 350.6, "low": 346.9, "close": 348.2, "volume": 3351.9551, "close_time": 1759823999999, "quote_volume": 1170461.79014, "trades": 4722, "taker_buy_base": 1475.7811, "taker_buy_quote": 515230.94533 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 348.3, "high": 348.3, "low": 341.0, "close": 345.3, "volume": 8273.2808, "close_time": 1759827599999, "quote_volume": 2843580.61187, "trades": 10325, "taker_buy_base": 3292.5055, "taker_buy_quote": 1130982.8458 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 345.2, "high": 346.2, "low": 344.6, "close": 345.8, "volume": 1650.4743, "close_time": 1759831199999, "quote_volume": 570132.19187, "trades": 2976, "taker_buy_base": 823.0807, "taker_buy_quote": 284325.68216 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 345.8, "high": 349.2, "low": 345.5, "close": 346.9, "volume": 1681.7424, "close_time": 1759834799999, "quote_volume": 584420.60706, "trades": 2559, "taker_buy_base": 934.599, "taker_buy_quote": 324764.30545 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 346.9, "high": 347.3, "low": 344.2, "close": 345.6, "volume": 1582.5533, "close_time": 1759838399999, "quote_volume": 547040.87983, "trades": 2545, "taker_buy_base": 828.4719, "taker_buy_quote": 286562.36477 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 345.7, "high": 349.9, "low": 344.0, "close": 349.9, "volume": 1570.0554, "close_time": 1759841999999, "quote_volume": 543762.10476, "trades": 2857, "taker_buy_base": 764.1083, "taker_buy_quote": 264630.61617 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 350.0, "high": 351.2, "low": 345.8, "close": 346.5, "volume": 4983.241, "close_time": 1759845599999, "quote_volume": 1735236.3011, "trades": 7634, "taker_buy_base": 2228.5358, "taker_buy_quote": 776855.23286 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 346.5, "high": 347.2, "low": 333.4, "close": 336.6, "volume": 10420.3764, "close_time": 1759849199999, "quote_volume": 3552528.1875, "trades": 14562, "taker_buy_base": 4417.2879, "taker_buy_quote": 1505416.79049 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 336.7, "high": 339.4, "low": 332.7, "close": 335.0, "volume": 8769.8012, "close_time": 1759852799999, "quote_volume": 2939746.90192, "trades": 15702, "taker_buy_base": 4325.3963, "taker_buy_quote": 1450140.72863 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 334.9, "high": 340.1, "low": 331.2, "close": 336.7, "volume": 5771.687, "close_time": 1759856399999, "quote_volume": 1934331.89455, "trades": 7289, "taker_buy_base": 2301.116, "taker_buy_quote": 771730.08143 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 336.7, "high": 337.9, "low": 334.2, "close": 334.5, "volume": 2019.7505, "close_time": 1759859999999, "quote_volume": 679501.87144, "trades": 3483, "taker_buy_base": 997.2698, "taker_buy_quote": 335875.70053 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 334.5, "high": 335.3, "low": 330.8, "close": 330.8, "volume": 2802.0178, "close_time": 1759863599999, "quote_volume": 933350.34922, "trades": 4142, "taker_buy_base": 1294.6238, "taker_buy_quote": 431493.62376 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 330.8, "high": 333.6, "low": 330.8, "close": 331.6, "volume": 1416.4201, "close_time": 1759867199999, "quote_volume": 470660.7782, "trades": 2949, "taker_buy_base": 694.8784, "taker_buy_quote": 230979.84039 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 331.7, "high": 339.3, "low": 331.3, "close": 336.0, "volume": 2752.1012, "close_time": 1759870799999, "quote_volume": 926857.96343, "trades": 4319, "taker_buy_base": 1517.579, "taker_buy_quote": 510774.50139 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 335.9, "high": 337.9, "low": 332.5, "close": 333.5, "volume": 948.2192, "close_time": 1759874399999, "quote_volume": 318264.70842, "trades": 1861, "taker_buy_base": 531.6475, "taker_buy_quote": 178550.90918 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 333.6, "high": 336.0, "low": 332.9, "close": 334.3, "volume": 1014.3251, "close_time": 1759877999999, "quote_volume": 339161.51931, "trades": 1803, "taker_buy_base": 439.1685, "taker_buy_quote": 146851.40364 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 334.4, "high": 334.4, "low": 330.0, "close": 331.1, "volume": 1601.6367, "close_time": 1759881599999, "quote_volume": 529935.77234, "trades": 2517, "taker_buy_base": 507.429, "taker_buy_quote": 168121.92303 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 331.1, "high": 331.9, "low": 327.3, "close": 328.9, "volume": 2983.8715, "close_time": 1759885199999, "quote_volume": 982766.25113, "trades": 3917, "taker_buy_base": 1140.0038, "taker_buy_quote": 375188.87423 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 328.9, "high": 337.6, "low": 328.1, "close": 332.0, "volume": 3337.0248, "close_time": 1759888799999, "quote_volume": 1106014.17633, "trades": 6546, "taker_buy_base": 2229.1591, "taker_buy_quote": 739661.13656 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 332.0, "high": 332.3, "low": 329.8, "close": 331.0, "volume": 1545.9633, "close_time": 1759892399999, "quote_volume": 512011.88723, "trades": 3910, "taker_buy_base": 822.281, "taker_buy_quote": 272356.01634 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 330.9, "high": 330.9, "low": 325.3, "close": 326.3, "volume": 2108.6472, "close_time": 1759895999999, "quote_volume": 690008.97579, "trades": 4630, "taker_buy_base": 880.1993, "taker_buy_quote": 288060.93861 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 326.2, "high": 331.2, "low": 323.7, "close": 331.0, "volume": 2431.8005, "close_time": 1759899599999, "quote_volume": 796734.38838, "trades": 4232, "taker_buy_base": 994.6298, "taker_buy_quote": 326417.11986 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 331.0, "high": 331.0, "low": 326.6, "close": 328.6, "volume": 1123.9921, "close_time": 1759903199999, "quote_volume": 369304.60147, "trades": 2460, "taker_buy_base": 492.4954, "taker_buy_quote": 161816.58446 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 328.5, "high": 332.8, "low": 327.4, "close": 330.4, "volume": 2158.4624, "close_time": 1759906799999, "quote_volume": 712284.19362, "trades": 3589, "taker_buy_base": 1182.0524, "taker_buy_quote": 389949.41617 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 330.4, "high": 331.1, "low": 327.5, "close": 330.6, "volume": 1630.9659, "close_time": 1759910399999, "quote_volume": 537122.1088, "trades": 2838, "taker_buy_base": 772.3032, "taker_buy_quote": 254298.73246 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 330.6, "high": 334.0, "low": 329.2, "close": 333.2, "volume": 1971.5617, "close_time": 1759913999999, "quote_volume": 652417.36244, "trades": 2821, "taker_buy_base": 980.572, "taker_buy_quote": 324386.31386 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 333.3, "high": 335.3, "low": 330.7, "close": 331.5, "volume": 1918.5168, "close_time": 1759917599999, "quote_volume": 639388.75222, "trades": 2873, "taker_buy_base": 1108.9718, "taker_buy_quote": 369569.89546 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 331.5, "high": 334.7, "low": 329.5, "close": 334.0, "volume": 2244.9275, "close_time": 1759921199999, "quote_volume": 744300.6825, "trades": 3219, "taker_buy_base": 1270.749, "taker_buy_quote": 421390.42697 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 333.9, "high": 336.3, "low": 333.0, "close": 334.6, "volume": 2386.6673, "close_time": 1759924799999, "quote_volume": 799728.70602, "trades": 2922, "taker_buy_base": 1200.9761, "taker_buy_quote": 402436.46898 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 334.6, "high": 335.2, "low": 330.4, "close": 330.7, "volume": 1723.8318, "close_time": 1759928399999, "quote_volume": 572860.68775, "trades": 2970, "taker_buy_base": 809.521, "taker_buy_quote": 268896.0081 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 330.7, "high": 332.7, "low": 327.7, "close": 332.3, "volume": 2256.1647, "close_time": 1759931999999, "quote_volume": 746481.89772, "trades": 4514, "taker_buy_base": 1132.4166, "taker_buy_quote": 374886.57915 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 332.3, "high": 336.4, "low": 330.5, "close": 331.3, "volume": 2779.0784, "close_time": 1759935599999, "quote_volume": 926105.32954, "trades": 5038, "taker_buy_base": 1491.4422, "taker_buy_quote": 497237.46704 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 331.3, "high": 339.4, "low": 331.0, "close": 338.0, "volume": 4472.47, "close_time": 1759939199999, "quote_volume": 1505174.30646, "trades": 5844, "taker_buy_base": 2372.481, "taker_buy_quote": 798102.98698 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 337.9, "high": 340.8, "low": 336.7, "close": 340.7, "volume": 4499.9355, "close_time": 1759942799999, "quote_volume": 1524410.71777, "trades": 5585, "taker_buy_base": 2359.3432, "taker_buy_quote": 799168.0518 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 340.7, "high": 345.2, "low": 339.3, "close": 343.7, "volume": 4763.8877, "close_time": 1759946399999, "quote_volume": 1630233.68642, "trades": 6900, "taker_buy_base": 2779.9811, "taker_buy_quote": 950699.07258 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 343.8, "high": 344.3, "low": 340.6, "close": 342.1, "volume": 2571.7376, "close_time": 1759949999999, "quote_volume": 880316.50318, "trades": 4292, "taker_buy_base": 1293.3311, "taker_buy_quote": 442711.32523 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 342.0, "high": 342.2, "low": 336.6, "close": 338.3, "volume": 4185.9881, "close_time": 1759953599999, "quote_volume": 1420094.65979, "trades": 6418, "taker_buy_base": 2095.1273, "taker_buy_quote": 710316.79959 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 338.3, "high": 339.3, "low": 336.1, "close": 336.2, "volume": 880.6501, "close_time": 1759957199999, "quote_volume": 297519.38582, "trades": 2087, "taker_buy_base": 444.3312, "taker_buy_quote": 150121.60103 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 336.1, "high": 339.1, "low": 335.1, "close": 336.5, "volume": 1568.0788, "close_time": 1759960799999, "quote_volume": 528586.03745, "trades": 2348, "taker_buy_base": 703.9224, "taker_buy_quote": 237442.78057 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 336.4, "high": 338.5, "low": 336.4, "close": 337.1, "volume": 1059.297, "close_time": 1759964399999, "quote_volume": 357736.78432, "trades": 1365, "taker_buy_base": 498.0574, "taker_buy_quote": 168162.40115 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 337.1, "high": 338.7, "low": 336.0, "close": 338.2, "volume": 1307.6683, "close_time": 1759967999999, "quote_volume": 441112.94233, "trades": 2187, "taker_buy_base": 756.0428, "taker_buy_quote": 255086.06939 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 338.2, "high": 339.3, "low": 336.0, "close": 336.2, "volume": 969.325, "close_time": 1759971599999, "quote_volume": 327073.03585, "trades": 2719, "taker_buy_base": 379.1904, "taker_buy_quote": 128030.88953 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 336.2, "high": 336.2, "low": 331.7, "close": 333.9, "volume": 2020.4378, "close_time": 1759975199999, "quote_volume": 674746.52604, "trades": 3845, "taker_buy_base": 733.6755, "taker_buy_quote": 245029.77148 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 333.8, "high": 333.9, "low": 328.6, "close": 329.7, "volume": 2097.6653, "close_time": 1759978799999, "quote_volume": 693853.55464, "trades": 3752, "taker_buy_base": 939.8553, "taker_buy_quote": 310854.75544 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 329.7, "high": 334.2, "low": 329.7, "close": 333.6, "volume": 1476.3515, "close_time": 1759982399999, "quote_volume": 490829.82767, "trades": 2477, "taker_buy_base": 1065.5805, "taker_buy_quote": 354279.29695 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 333.6, "high": 334.2, "low": 331.6, "close": 333.3, "volume": 1809.8865, "close_time": 1759985999999, "quote_volume": 603055.63172, "trades": 2569, "taker_buy_base": 1125.9348, "taker_buy_quote": 375141.89675 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 333.2, "high": 334.3, "low": 329.9, "close": 330.2, "volume": 1537.615, "close_time": 1759989599999, "quote_volume": 509688.96422, "trades": 2748, "taker_buy_base": 789.2099, "taker_buy_quote": 261785.84702 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 330.3, "high": 330.4, "low": 328.2, "close": 329.0, "volume": 1920.5317, "close_time": 1759993199999, "quote_volume": 632757.56561, "trades": 2795, "taker_buy_base": 1076.4864, "taker_buy_quote": 354768.59788 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 328.9, "high": 329.3, "low": 325.7, "close": 326.6, "volume": 3030.1846, "close_time": 1759996799999, "quote_volume": 992097.87777, "trades": 4270, "taker_buy_base": 1693.2369, "taker_buy_quote": 554628.07541 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 326.5, "high": 327.5, "low": 321.2, "close": 321.3, "volume": 7594.1715, "close_time": 1760000399999, "quote_volume": 2471047.24759, "trades": 7848, "taker_buy_base": 2460.9041, "taker_buy_quote": 799525.63326 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 321.4, "high": 326.2, "low": 321.4, "close": 325.5, "volume": 2489.6805, "close_time": 1760003999999, "quote_volume": 806173.71058, "trades": 4373, "taker_buy_base": 1287.9749, "taker_buy_quote": 416996.46773 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 325.4, "high": 327.2, "low": 323.5, "close": 325.6, "volume": 1283.6079, "close_time": 1760007599999, "quote_volume": 417758.06444, "trades": 3361, "taker_buy_base": 666.407, "taker_buy_quote": 216892.2804 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 325.6, "high": 327.9, "low": 325.3, "close": 326.5, "volume": 1227.4172, "close_time": 1760011199999, "quote_volume": 400890.1238, "trades": 2547, "taker_buy_base": 751.3707, "taker_buy_quote": 245411.97994 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 326.5, "high": 331.1, "low": 326.2, "close": 329.9, "volume": 1664.1606, "close_time": 1760014799999, "quote_volume": 547504.06699, "trades": 3355, "taker_buy_base": 968.0727, "taker_buy_quote": 318454.43208 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 329.9, "high": 330.4, "low": 324.8, "close": 325.0, "volume": 1787.9834, "close_time": 1760018399999, "quote_volume": 586158.07306, "trades": 3878, "taker_buy_base": 740.4223, "taker_buy_quote": 242993.72076 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 325.0, "high": 327.8, "low": 321.4, "close": 324.3, "volume": 4340.3274, "close_time": 1760021999999, "quote_volume": 1408455.45723, "trades": 7361, "taker_buy_base": 1927.6505, "taker_buy_quote": 626068.52403 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 324.3, "high": 326.1, "low": 321.6, "close": 324.0, "volume": 2377.561, "close_time": 1760025599999, "quote_volume": 770085.49557, "trades": 4301, "taker_buy_base": 1183.5955, "taker_buy_quote": 383599.96129 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 324.0, "high": 326.8, "low": 322.7, "close": 323.9, "volume": 3449.5973, "close_time": 1760029199999, "quote_volume": 1120562.53023, "trades": 6219, "taker_buy_base": 1425.6773, "taker_buy_quote": 463423.94167 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 323.9, "high": 334.0, "low": 323.4, "close": 333.0, "volume": 4474.4517, "close_time": 1760032799999, "quote_volume": 1471088.23252, "trades": 7128, "taker_buy_base": 2603.5192, "taker_buy_quote": 857272.43225 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 333.1, "high": 334.7, "low": 331.9, "close": 332.6, "volume": 3204.1192, "close_time": 1760036399999, "quote_volume": 1067017.13861, "trades": 4453, "taker_buy_base": 1490.4064, "taker_buy_quote": 496330.23683 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 332.6, "high": 336.2, "low": 331.4, "close": 335.1, "volume": 2479.1076, "close_time": 1760039999999, "quote_volume": 827378.57325, "trades": 3785, "taker_buy_base": 1280.358, "taker_buy_quote": 427268.35026 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 335.1, "high": 340.1, "low": 335.1, "close": 338.6, "volume": 2805.9754, "close_time": 1760043599999, "quote_volume": 948001.34759, "trades": 4314, "taker_buy_base": 1469.2649, "taker_buy_quote": 496334.56131 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 338.6, "high": 339.8, "low": 336.6, "close": 339.4, "volume": 1226.3765, "close_time": 1760047199999, "quote_volume": 414858.71381, "trades": 2069, "taker_buy_base": 601.4484, "taker_buy_quote": 203578.27336 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 339.5, "high": 344.5, "low": 338.5, "close": 343.4, "volume": 3171.5732, "close_time": 1760050799999, "quote_volume": 1084807.96347, "trades": 3989, "taker_buy_base": 1334.4756, "taker_buy_quote": 456317.66375 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 343.3, "high": 348.0, "low": 342.6, "close": 347.1, "volume": 4111.6389, "close_time": 1760054399999, "quote_volume": 1419496.98698, "trades": 5696, "taker_buy_base": 2058.5288, "taker_buy_quote": 711276.96346 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 347.1, "high": 350.7, "low": 345.7, "close": 346.4, "volume": 4400.8466, "close_time": 1760057999999, "quote_volume": 1534597.1582, "trades": 6460, "taker_buy_base": 1842.8532, "taker_buy_quote": 642430.88923 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 346.3, "high": 349.9, "low": 345.3, "close": 346.6, "volume": 3107.0236, "close_time": 1760061599999, "quote_volume": 1081129.68887, "trades": 5111, "taker_buy_base": 1398.69, "taker_buy_quote": 487036.6794 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 346.6, "high": 347.1, "low": 342.1, "close": 343.1, "volume": 3047.9932, "close_time": 1760065199999, "quote_volume": 1048716.52446, "trades": 3878, "taker_buy_base": 1235.1832, "taker_buy_quote": 425227.10053 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 343.1, "high": 348.4, "low": 339.3, "close": 344.9, "volume": 3786.1828, "close_time": 1760068799999, "quote_volume": 1298170.99272, "trades": 5887, "taker_buy_base": 1781.6747, "taker_buy_quote": 611449.07838 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 344.9, "high": 348.5, "low": 344.6, "close": 347.3, "volume": 2962.9817, "close_time": 1760072399999, "quote_volume": 1027830.05416, "trades": 4502, "taker_buy_base": 1464.8899, "taker_buy_quote": 507815.94763 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 347.3, "high": 351.9, "low": 345.0, "close": 351.8, "volume": 3483.3703, "close_time": 1760075999999, "quote_volume": 1213316.75481, "trades": 5534, "taker_buy_base": 1916.3069, "taker_buy_quote": 667326.93857 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 351.9, "high": 356.9, "low": 350.9, "close": 356.6, "volume": 9717.7104, "close_time": 1760079599999, "quote_volume": 3437508.59279, "trades": 11285, "taker_buy_base": 5562.1809, "taker_buy_quote": 1968551.70583 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 356.7, "high": 361.2, "low": 354.3, "close": 356.2, "volume": 17114.9189, "close_time": 1760083199999, "quote_volume": 6139029.92216, "trades": 21461, "taker_buy_base": 7657.5379, "taker_buy_quote": 2743085.49755 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 356.3, "high": 370.1, "low": 356.3, "close": 370.1, "volume": 19392.6556, "close_time": 1760086799999, "quote_volume": 7085767.70568, "trades": 25863, "taker_buy_base": 12938.3232, "taker_buy_quote": 4731457.05478 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 370.1, "high": 379.9, "low": 367.8, "close": 369.7, "volume": 20069.5647, "close_time": 1760090399999, "quote_volume": 7480433.72406, "trades": 21990, "taker_buy_base": 10216.4205, "taker_buy_quote": 3810475.54131 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 369.8, "high": 378.4, "low": 368.9, "close": 377.7, "volume": 9409.102, "close_time": 1760093999999, "quote_volume": 3513077.32781, "trades": 14834, "taker_buy_base": 5018.7556, "taker_buy_quote": 1874429.62496 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 377.7, "high": 387.9, "low": 377.0, "close": 384.2, "volume": 13077.8072, "close_time": 1760097599999, "quote_volume": 5003942.41442, "trades": 18866, "taker_buy_base": 7371.0527, "taker_buy_quote": 2820813.52667 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 384.2, "high": 394.6, "low": 383.5, "close": 393.7, "volume": 15557.7509, "close_time": 1760101199999, "quote_volume": 6068518.86609, "trades": 22026, "taker_buy_base": 7818.1484, "taker_buy_quote": 3050508.64933 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 393.7, "high": 398.0, "low": 383.3, "close": 388.7, "volume": 26403.9726, "close_time": 1760104799999, "quote_volume": 10318547.20757, "trades": 44125, "taker_buy_base": 11755.4362, "taker_buy_quote": 4594040.16547 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 388.6, "high": 395.9, "low": 387.0, "close": 388.5, "volume": 19211.2061, "close_time": 1760108399999, "quote_volume": 7530337.7222, "trades": 36314, "taker_buy_base": 9809.6294, "taker_buy_quote": 3844115.46092 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 388.5, "high": 389.4, "low": 364.1, "close": 374.2, "volume": 58046.045, "close_time": 1760111999999, "quote_volume": 21787787.78617, "trades": 93517, "taker_buy_base": 27821.8098, "taker_buy_quote": 10435974.75762 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 374.3, "high": 379.4, "low": 370.3, "close": 373.1, "volume": 17001.6548, "close_time": 1760115599999, "quote_volume": 6348086.8089, "trades": 30105, "taker_buy_base": 9018.7926, "taker_buy_quote": 3369197.58801 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 373.1, "high": 377.1, "low": 367.7, "close": 370.9, "volume": 14259.6233, "close_time": 1760119199999, "quote_volume": 5308585.29702, "trades": 24576, "taker_buy_base": 8070.0048, "taker_buy_quote": 3004535.25034 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 371.0, "high": 378.1, "low": 370.1, "close": 375.7, "volume": 9550.0845, "close_time": 1760122799999, "quote_volume": 3580016.7895, "trades": 17105, "taker_buy_base": 5151.6813, "taker_buy_quote": 1931186.00835 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 375.7, "high": 378.5, "low": 364.3, "close": 368.7, "volume": 13441.7709, "close_time": 1760126399999, "quote_volume": 4968344.48088, "trades": 25536, "taker_buy_base": 6171.8255, "taker_buy_quote": 2282115.96534 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 368.7, "high": 373.8, "low": 341.3, "close": 345.5, "volume": 20815.4569, "close_time": 1760129999999, "quote_volume": 7488380.00548, "trades": 35710, "taker_buy_base": 9473.47, "taker_buy_quote": 3413526.04276 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 345.6, "high": 353.0, "low": 140.0, "close": 304.0, "volume": 110955.5138, "close_time": 1760133599999, "quote_volume": 30494885.88487, "trades": 220553, "taker_buy_base": 56392.9601, "taker_buy_quote": 15469857.91833 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 304.0, "high": 306.0, "low": 260.5, "close": 292.6, "volume": 67898.8645, "close_time": 1760137199999, "quote_volume": 18840296.57501, "trades": 162820, "taker_buy_base": 37812.5573, "taker_buy_quote": 10496114.6328 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 292.6, "high": 306.4, "low": 284.5, "close": 290.7, "volume": 29521.9007, "close_time": 1760140799999, "quote_volume": 8682881.88288, "trades": 57504, "taker_buy_base": 14652.4048, "taker_buy_quote": 4315808.54257 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 290.6, "high": 300.0, "low": 286.2, "close": 287.6, "volume": 20839.9216, "close_time": 1760144399999, "quote_volume": 6084791.2756, "trades": 38706, "taker_buy_base": 10187.9319, "taker_buy_quote": 2974167.82274 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 287.5, "high": 288.1, "low": 275.0, "close": 278.8, "volume": 16489.4698, "close_time": 1760147999999, "quote_volume": 4615743.77815, "trades": 27704, "taker_buy_base": 6928.6696, "taker_buy_quote": 1938196.5456 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 278.8, "high": 302.0, "low": 278.5, "close": 297.6, "volume": 17876.2142, "close_time": 1760151599999, "quote_volume": 5273165.90686, "trades": 32531, "taker_buy_base": 9464.099, "taker_buy_quote": 2796358.84169 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 297.7, "high": 299.1, "low": 287.4, "close": 292.3, "volume": 9423.9744, "close_time": 1760155199999, "quote_volume": 2755812.36628, "trades": 17893, "taker_buy_base": 4796.4741, "taker_buy_quote": 1403966.91543 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 292.1, "high": 306.0, "low": 291.5, "close": 305.6, "volume": 11524.5212, "close_time": 1760158799999, "quote_volume": 3437538.9675, "trades": 17285, "taker_buy_base": 5040.8786, "taker_buy_quote": 1503363.29248 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 305.6, "high": 307.3, "low": 297.6, "close": 302.7, "volume": 6907.7688, "close_time": 1760162399999, "quote_volume": 2092930.27371, "trades": 12054, "taker_buy_base": 3324.522, "taker_buy_quote": 1007286.44688 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 302.7, "high": 319.1, "low": 301.5, "close": 315.2, "volume": 12364.5784, "close_time": 1760165999999, "quote_volume": 3858601.2057, "trades": 17453, "taker_buy_base": 5729.1632, "taker_buy_quote": 1787905.85098 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 315.2, "high": 320.8, "low": 310.2, "close": 319.9, "volume": 18806.0848, "close_time": 1760169599999, "quote_volume": 5943127.04942, "trades": 22357, "taker_buy_base": 8842.5842, "taker_buy_quote": 2797822.38417 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 319.9, "high": 330.0, "low": 316.7, "close": 324.8, "volume": 17937.8695, "close_time": 1760173199999, "quote_volume": 5780024.24432, "trades": 26900, "taker_buy_base": 8831.9889, "taker_buy_quote": 2848775.94626 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 324.9, "high": 331.5, "low": 323.6, "close": 326.7, "volume": 10504.0648, "close_time": 1760176799999, "quote_volume": 3446328.55145, "trades": 21552, "taker_buy_base": 5430.2676, "taker_buy_quote": 1782237.41697 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 326.7, "high": 327.4, "low": 315.9, "close": 318.9, "volume": 7993.4192, "close_time": 1760180399999, "quote_volume": 2569754.83759, "trades": 20764, "taker_buy_base": 3760.2679, "taker_buy_quote": 1208162.41754 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 318.8, "high": 324.2, "low": 316.4, "close": 318.8, "volume": 6966.6034, "close_time": 1760183999999, "quote_volume": 2226078.86974, "trades": 18149, "taker_buy_base": 4113.7306, "taker_buy_quote": 1313529.09057 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 318.7, "high": 318.9, "low": 307.7, "close": 309.3, "volume": 8587.6185, "close_time": 1760187599999, "quote_volume": 2695655.18972, "trades": 26859, "taker_buy_base": 4339.3407, "taker_buy_quote": 1362733.4989 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 309.2, "high": 313.4, "low": 303.1, "close": 306.5, "volume": 11093.9037, "close_time": 1760191199999, "quote_volume": 3410374.5044, "trades": 25566, "taker_buy_base": 4607.2218, "taker_buy_quote": 1416092.37335 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 306.6, "high": 310.5, "low": 305.1, "close": 309.5, "volume": 4790.715, "close_time": 1760194799999, "quote_volume": 1473501.21526, "trades": 9917, "taker_buy_base": 2268.4552, "taker_buy_quote": 697731.76092 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 309.5, "high": 315.8, "low": 307.3, "close": 307.9, "volume": 6708.1705, "close_time": 1760198399999, "quote_volume": 2092223.65286, "trades": 10980, "taker_buy_base": 3017.0212, "taker_buy_quote": 940810.59633 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 307.8, "high": 313.0, "low": 302.4, "close": 306.4, "volume": 12307.3119, "close_time": 1760201999999, "quote_volume": 3776756.48658, "trades": 12914, "taker_buy_base": 6916.3564, "taker_buy_quote": 2119056.32138 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 306.5, "high": 307.8, "low": 304.0, "close": 307.7, "volume": 3032.7884, "close_time": 1760205599999, "quote_volume": 928808.5088, "trades": 6532, "taker_buy_base": 1438.5751, "taker_buy_quote": 440582.15351 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 307.6, "high": 307.9, "low": 304.5, "close": 306.1, "volume": 1798.5286, "close_time": 1760209199999, "quote_volume": 550494.32457, "trades": 3704, "taker_buy_base": 819.2143, "taker_buy_quote": 250788.94352 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 306.1, "high": 306.1, "low": 290.2, "close": 293.6, "volume": 12100.4794, "close_time": 1760212799999, "quote_volume": 3583577.98648, "trades": 21016, "taker_buy_base": 6638.3081, "taker_buy_quote": 1967002.01186 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 293.5, "high": 294.8, "low": 286.8, "close": 289.5, "volume": 7243.8209, "close_time": 1760216399999, "quote_volume": 2108529.35842, "trades": 13897, "taker_buy_base": 3395.7346, "taker_buy_quote": 989045.67727 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 289.6, "high": 298.0, "low": 283.7, "close": 296.6, "volume": 9209.0694, "close_time": 1760219999999, "quote_volume": 2688498.6259, "trades": 12172, "taker_buy_base": 4037.9668, "taker_buy_quote": 1178774.48256 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 296.5, "high": 298.8, "low": 294.4, "close": 298.0, "volume": 3128.926, "close_time": 1760223599999, "quote_volume": 927808.85635, "trades": 6179, "taker_buy_base": 1473.4394, "taker_buy_quote": 437018.89083 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 298.1, "high": 299.9, "low": 295.8, "close": 297.6, "volume": 2982.669, "close_time": 1760227199999, "quote_volume": 887703.35825, "trades": 8486, "taker_buy_base": 1336.3046, "taker_buy_quote": 397883.47644 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 297.6, "high": 298.0, "low": 288.9, "close": 289.7, "volume": 2824.7668, "close_time": 1760230799999, "quote_volume": 828393.43061, "trades": 7733, "taker_buy_base": 1188.1165, "taker_buy_quote": 348421.19132 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 289.7, "high": 292.6, "low": 287.7, "close": 288.0, "volume": 3895.4972, "close_time": 1760234399999, "quote_volume": 1127997.55071, "trades": 7582, "taker_buy_base": 2156.3355, "taker_buy_quote": 624260.87767 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 287.9, "high": 292.9, "low": 286.7, "close": 289.4, "volume": 3263.8977, "close_time": 1760237999999, "quote_volume": 942663.01845, "trades": 8082, "taker_buy_base": 1684.1356, "taker_buy_quote": 486495.02572 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 289.4, "high": 300.0, "low": 288.0, "close": 297.9, "volume": 9613.9752, "close_time": 1760241599999, "quote_volume": 2842444.47325, "trades": 15034, "taker_buy_base": 4947.1049, "taker_buy_quote": 1461989.86142 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 298.0, "high": 304.1, "low": 297.3, "close": 303.7, "volume": 7508.9641, "close_time": 1760245199999, "quote_volume": 2255379.6269, "trades": 11511, "taker_buy_base": 3748.7319, "taker_buy_quote": 1126378.08477 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 303.7, "high": 305.0, "low": 298.7, "close": 298.7, "volume": 4646.8779, "close_time": 1760248799999, "quote_volume": 1399921.92894, "trades": 8140, "taker_buy_base": 1713.1987, "taker_buy_quote": 516264.56391 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 298.8, "high": 310.0, "low": 298.5, "close": 306.3, "volume": 7376.9872, "close_time": 1760252399999, "quote_volume": 2257131.02582, "trades": 15215, "taker_buy_base": 4424.2678, "taker_buy_quote": 1354182.38842 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 306.3, "high": 315.9, "low": 305.5, "close": 314.8, "volume": 7255.6174, "close_time": 1760255999999, "quote_volume": 2249123.21734, "trades": 13579, "taker_buy_base": 3794.6834, "taker_buy_quote": 1176429.9652 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 314.7, "high": 321.2, "low": 312.8, "close": 314.4, "volume": 11147.2216, "close_time": 1760259599999, "quote_volume": 3542218.45034, "trades": 23172, "taker_buy_base": 4375.8952, "taker_buy_quote": 1388659.55469 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 314.6, "high": 319.9, "low": 311.1, "close": 318.6, "volume": 7090.6317, "close_time": 1760263199999, "quote_volume": 2237565.3339, "trades": 18199, "taker_buy_base": 3735.1112, "taker_buy_quote": 1178427.71805 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 318.6, "high": 321.3, "low": 312.2, "close": 314.6, "volume": 8895.3682, "close_time": 1760266799999, "quote_volume": 2817725.7221, "trades": 18493, "taker_buy_base": 3953.0737, "taker_buy_quote": 1254415.33612 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 314.6, "high": 316.9, "low": 311.8, "close": 313.0, "volume": 6963.6418, "close_time": 1760270399999, "quote_volume": 2186278.74217, "trades": 12202, "taker_buy_base": 3322.1398, "taker_buy_quote": 1043550.40764 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 313.1, "high": 320.7, "low": 312.9, "close": 315.0, "volume": 7130.4284, "close_time": 1760273999999, "quote_volume": 2258602.14823, "trades": 10685, "taker_buy_base": 3636.5776, "taker_buy_quote": 1152623.09614 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 315.1, "high": 321.5, "low": 312.0, "close": 317.4, "volume": 7278.9578, "close_time": 1760277599999, "quote_volume": 2308297.80172, "trades": 13830, "taker_buy_base": 3954.9509, "taker_buy_quote": 1255991.76704 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 317.4, "high": 337.0, "low": 317.4, "close": 330.7, "volume": 19809.1568, "close_time": 1760281199999, "quote_volume": 6470862.91852, "trades": 50070, "taker_buy_base": 10463.6094, "taker_buy_quote": 3417120.12759 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 330.9, "high": 375.7, "low": 330.9, "close": 367.6, "volume": 50440.5778, "close_time": 1760284799999, "quote_volume": 17910138.69014, "trades": 99977, "taker_buy_base": 25737.2162, "taker_buy_quote": 9172437.01045 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 367.6, "high": 374.4, "low": 354.3, "close": 367.6, "volume": 37627.2266, "close_time": 1760288399999, "quote_volume": 13750262.70079, "trades": 91521, "taker_buy_base": 19555.1156, "taker_buy_quote": 7153706.7946 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 367.6, "high": 383.1, "low": 365.2, "close": 377.3, "volume": 18296.4834, "close_time": 1760291999999, "quote_volume": 6874642.54544, "trades": 33621, "taker_buy_base": 9623.1772, "taker_buy_quote": 3610440.48894 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 377.3, "high": 378.0, "low": 364.9, "close": 370.1, "volume": 12926.124, "close_time": 1760295599999, "quote_volume": 4790345.78505, "trades": 22933, "taker_buy_base": 7123.3018, "taker_buy_quote": 2635940.42598 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 370.0, "high": 393.0, "low": 370.0, "close": 391.5, "volume": 16815.296, "close_time": 1760299199999, "quote_volume": 6434705.4093, "trades": 22411, "taker_buy_base": 9315.8638, "taker_buy_quote": 3565239.16048 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 391.5, "high": 397.3, "low": 383.2, "close": 385.3, "volume": 19120.3556, "close_time": 1760302799999, "quote_volume": 7485467.52297, "trades": 25616, "taker_buy_base": 9483.6286, "taker_buy_quote": 3715207.83628 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 385.3, "high": 390.3, "low": 376.4, "close": 386.4, "volume": 10220.6666, "close_time": 1760306399999, "quote_volume": 3921111.49778, "trades": 16579, "taker_buy_base": 4983.2232, "taker_buy_quote": 1912507.48978 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 386.5, "high": 388.8, "low": 382.6, "close": 384.8, "volume": 5600.9437, "close_time": 1760309999999, "quote_volume": 2156729.28522, "trades": 12133, "taker_buy_base": 2918.3284, "taker_buy_quote": 1123904.94945 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 384.8, "high": 385.8, "low": 376.6, "close": 383.4, "volume": 5863.2184, "close_time": 1760313599999, "quote_volume": 2233082.21088, "trades": 15307, "taker_buy_base": 2694.4045, "taker_buy_quote": 1026458.11686 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 383.4, "high": 387.4, "low": 377.0, "close": 380.8, "volume": 4728.9685, "close_time": 1760317199999, "quote_volume": 1806630.79372, "trades": 8584, "taker_buy_base": 2357.0929, "taker_buy_quote": 900387.21758 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 380.7, "high": 395.2, "low": 380.0, "close": 393.2, "volume": 7652.8703, "close_time": 1760320799999, "quote_volume": 2970687.57144, "trades": 13322, "taker_buy_base": 4140.0491, "taker_buy_quote": 1607209.63563 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 393.2, "high": 411.7, "low": 392.5, "close": 408.6, "volume": 25333.4386, "close_time": 1760324399999, "quote_volume": 10188859.17263, "trades": 28002, "taker_buy_base": 15148.5809, "taker_buy_quote": 6088413.48504 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 408.6, "high": 416.0, "low": 404.1, "close": 409.8, "volume": 19809.5105, "close_time": 1760327999999, "quote_volume": 8146435.57057, "trades": 28878, "taker_buy_base": 9077.5842, "taker_buy_quote": 3735804.76175 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 409.7, "high": 413.0, "low": 399.1, "close": 411.9, "volume": 10294.4183, "close_time": 1760331599999, "quote_volume": 4176847.33869, "trades": 17662, "taker_buy_base": 5335.1586, "taker_buy_quote": 2166443.73581 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 411.8, "high": 414.5, "low": 397.2, "close": 400.9, "volume": 13320.216, "close_time": 1760335199999, "quote_volume": 5380192.13369, "trades": 22745, "taker_buy_base": 5922.7619, "taker_buy_quote": 2393037.99199 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 400.9, "high": 407.7, "low": 397.5, "close": 406.4, "volume": 6460.2635, "close_time": 1760338799999, "quote_volume": 2605454.30419, "trades": 12365, "taker_buy_base": 3540.4034, "taker_buy_quote": 1428331.04397 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 406.4, "high": 424.4, "low": 404.1, "close": 420.2, "volume": 14969.366, "close_time": 1760342399999, "quote_volume": 6252665.41761, "trades": 24505, "taker_buy_base": 8255.6648, "taker_buy_quote": 3447414.99004 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 420.3, "high": 430.7, "low": 415.3, "close": 416.0, "volume": 15799.1324, "close_time": 1760345999999, "quote_volume": 6686388.86707, "trades": 27756, "taker_buy_base": 7855.5209, "taker_buy_quote": 3327015.74146 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 415.9, "high": 419.0, "low": 405.7, "close": 414.7, "volume": 13234.0224, "close_time": 1760349599999, "quote_volume": 5452407.79542, "trades": 21100, "taker_buy_base": 5856.777, "taker_buy_quote": 2415240.7358 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 414.6, "high": 415.1, "low": 408.1, "close": 412.4, "volume": 6454.8609, "close_time": 1760353199999, "quote_volume": 2660184.91665, "trades": 11627, "taker_buy_base": 2259.8934, "taker_buy_quote": 931406.7187 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 412.2, "high": 413.3, "low": 386.8, "close": 402.6, "volume": 25779.1421, "close_time": 1760356799999, "quote_volume": 10392972.24763, "trades": 58871, "taker_buy_base": 13139.3486, "taker_buy_quote": 5295779.40857 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 402.6, "high": 416.7, "low": 399.4, "close": 410.5, "volume": 11601.5367, "close_time": 1760360399999, "quote_volume": 4729997.44046, "trades": 23010, "taker_buy_base": 5929.3433, "taker_buy_quote": 2420238.80619 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 410.3, "high": 420.2, "low": 402.6, "close": 417.1, "volume": 21356.9102, "close_time": 1760363999999, "quote_volume": 8813065.93405, "trades": 41506, "taker_buy_base": 11349.4951, "taker_buy_quote": 4687650.69505 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 417.0, "high": 420.0, "low": 404.4, "close": 404.4, "volume": 14451.368, "close_time": 1760367599999, "quote_volume": 5944987.28417, "trades": 21719, "taker_buy_base": 6752.4174, "taker_buy_quote": 2781684.69346 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 404.4, "high": 421.7, "low": 403.7, "close": 419.0, "volume": 11146.1346, "close_time": 1760371199999, "quote_volume": 4609693.73905, "trades": 18211, "taker_buy_base": 6571.0023, "taker_buy_quote": 2718463.29564 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 419.0, "high": 420.0, "low": 410.0, "close": 413.6, "volume": 7945.8683, "close_time": 1760374799999, "quote_volume": 3292044.24965, "trades": 14827, "taker_buy_base": 3706.4319, "taker_buy_quote": 1535490.61653 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 413.8, "high": 424.1, "low": 410.0, "close": 423.9, "volume": 7033.8392, "close_time": 1760378399999, "quote_volume": 2927569.45231, "trades": 12273, "taker_buy_base": 3931.0921, "taker_buy_quote": 1637460.11387 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 423.8, "high": 429.4, "low": 414.6, "close": 418.2, "volume": 14317.8293, "close_time": 1760381999999, "quote_volume": 6034606.41113, "trades": 19309, "taker_buy_base": 6138.9231, "taker_buy_quote": 2587818.13085 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 418.2, "high": 435.0, "low": 417.3, "close": 433.8, "volume": 14003.9135, "close_time": 1760385599999, "quote_volume": 5981934.02139, "trades": 20440, "taker_buy_base": 8124.6379, "taker_buy_quote": 3471222.68922 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 433.8, "high": 442.9, "low": 428.0, "close": 434.9, "volume": 16202.6295, "close_time": 1760389199999, "quote_volume": 7059910.08755, "trades": 22228, "taker_buy_base": 9102.486, "taker_buy_quote": 3968456.65974 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 434.8, "high": 441.3, "low": 431.6, "close": 438.4, "volume": 5258.703, "close_time": 1760392799999, "quote_volume": 2297739.0093, "trades": 10064, "taker_buy_base": 2773.6596, "taker_buy_quote": 1212178.3899 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 438.4, "high": 445.9, "low": 432.3, "close": 445.8, "volume": 6440.8898, "close_time": 1760396399999, "quote_volume": 2821626.51005, "trades": 14654, "taker_buy_base": 3603.5633, "taker_buy_quote": 1579216.24273 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 445.8, "high": 451.0, "low": 442.1, "close": 447.4, "volume": 18942.9224, "close_time": 1760399999999, "quote_volume": 8471394.89037, "trades": 37600, "taker_buy_base": 11466.3282, "taker_buy_quote": 5128162.92402 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 447.4, "high": 449.3, "low": 432.7, "close": 437.4, "volume": 10552.2805, "close_time": 1760403599999, "quote_volume": 4629022.12677, "trades": 21752, "taker_buy_base": 4206.8071, "taker_buy_quote": 1846759.22909 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 437.3, "high": 437.3, "low": 428.1, "close": 434.4, "volume": 7824.5348, "close_time": 1760407199999, "quote_volume": 3381248.86877, "trades": 15829, "taker_buy_base": 3452.0917, "taker_buy_quote": 1492272.79422 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 434.4, "high": 443.6, "low": 420.5, "close": 424.5, "volume": 14998.6785, "close_time": 1760410799999, "quote_volume": 6494765.32998, "trades": 25876, "taker_buy_base": 6198.1709, "taker_buy_quote": 2682438.06824 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 424.6, "high": 436.8, "low": 420.0, "close": 429.1, "volume": 12149.0893, "close_time": 1760414399999, "quote_volume": 5194223.69474, "trades": 22035, "taker_buy_base": 5840.0093, "taker_buy_quote": 2500057.18329 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 429.0, "high": 429.7, "low": 412.3, "close": 417.6, "volume": 9974.8288, "close_time": 1760417999999, "quote_volume": 4185736.6735, "trades": 21777, "taker_buy_base": 3941.1153, "taker_buy_quote": 1654114.12998 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 417.6, "high": 424.6, "low": 410.6, "close": 412.9, "volume": 17716.5121, "close_time": 1760421599999, "quote_volume": 7360456.28745, "trades": 62719, "taker_buy_base": 7533.596, "taker_buy_quote": 3131180.91529 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 412.9, "high": 415.5, "low": 381.2, "close": 395.5, "volume": 36892.1484, "close_time": 1760425199999, "quote_volume": 14777067.06178, "trades": 88434, "taker_buy_base": 15303.7164, "taker_buy_quote": 6148520.88854 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 395.4, "high": 410.9, "low": 395.2, "close": 401.6, "volume": 16997.7385, "close_time": 1760428799999, "quote_volume": 6858439.22144, "trades": 38635, "taker_buy_base": 8547.0576, "taker_buy_quote": 3448581.92738 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 401.5, "high": 419.8, "low": 399.6, "close": 410.5, "volume": 13441.5731, "close_time": 1760432399999, "quote_volume": 5509542.59076, "trades": 30545, "taker_buy_base": 6800.647, "taker_buy_quote": 2786291.45445 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 410.4, "high": 425.7, "low": 408.7, "close": 424.5, "volume": 14684.581, "close_time": 1760435999999, "quote_volume": 6116654.90571, "trades": 35674, "taker_buy_base": 7196.3949, "taker_buy_quote": 3002468.84463 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 424.4, "high": 424.4, "low": 405.0, "close": 415.8, "volume": 17197.8774, "close_time": 1760439599999, "quote_volume": 7087526.32867, "trades": 41409, "taker_buy_base": 7790.5367, "taker_buy_quote": 3211145.79728 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 415.9, "high": 455.1, "low": 413.7, "close": 448.6, "volume": 46592.0072, "close_time": 1760443199999, "quote_volume": 20612642.12854, "trades": 108152, "taker_buy_base": 25179.8525, "taker_buy_quote": 11137045.4351 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 448.5, "high": 449.7, "low": 415.6, "close": 419.6, "volume": 39125.4367, "close_time": 1760446799999, "quote_volume": 16761038.06028, "trades": 78716, "taker_buy_base": 17048.7211, "taker_buy_quote": 7303729.4361 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 419.5, "high": 434.5, "low": 408.2, "close": 429.9, "volume": 26893.5321, "close_time": 1760450399999, "quote_volume": 11308882.53168, "trades": 70204, "taker_buy_base": 12917.9116, "taker_buy_quote": 5438006.17036 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 429.8, "high": 450.0, "low": 423.1, "close": 435.0, "volume": 37113.5792, "close_time": 1760453999999, "quote_volume": 16309859.38781, "trades": 80909, "taker_buy_base": 18464.4186, "taker_buy_quote": 8120645.92273 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 434.9, "high": 476.3, "low": 432.6, "close": 472.3, "volume": 46896.0883, "close_time": 1760457599999, "quote_volume": 21348389.15405, "trades": 97534, "taker_buy_base": 23754.5598, "taker_buy_quote": 10830805.54233 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 472.4, "high": 476.6, "low": 460.0, "close": 462.1, "volume": 33094.8259, "close_time": 1760461199999, "quote_volume": 15451247.48016, "trades": 82134, "taker_buy_base": 16324.7991, "taker_buy_quote": 7630774.70685 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 462.0, "high": 469.4, "low": 450.4, "close": 455.9, "volume": 19709.361, "close_time": 1760464799999, "quote_volume": 9074827.00418, "trades": 49390, "taker_buy_base": 8940.0123, "taker_buy_quote": 4124844.27125 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 455.9, "high": 472.0, "low": 454.4, "close": 460.8, "volume": 18070.7423, "close_time": 1760468399999, "quote_volume": 8369040.04848, "trades": 53693, "taker_buy_base": 10034.6337, "taker_buy_quote": 4645410.32273 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 460.9, "high": 479.0, "low": 439.9, "close": 459.4, "volume": 34641.3718, "close_time": 1760471999999, "quote_volume": 15972063.5127, "trades": 90421, "taker_buy_base": 17746.5413, "taker_buy_quote": 8204713.78632 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 459.5, "high": 461.8, "low": 446.6, "close": 452.6, "volume": 10675.724, "close_time": 1760475599999, "quote_volume": 4826067.0306, "trades": 26631, "taker_buy_base": 5387.262, "taker_buy_quote": 2436152.82333 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 452.6, "high": 460.6, "low": 449.3, "close": 458.6, "volume": 4934.5489, "close_time": 1760479199999, "quote_volume": 2245988.02645, "trades": 13594, "taker_buy_base": 2389.5967, "taker_buy_quote": 1088683.71108 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 458.7, "high": 464.3, "low": 447.4, "close": 448.5, "volume": 9745.8481, "close_time": 1760482799999, "quote_volume": 4443278.37966, "trades": 24002, "taker_buy_base": 4684.0083, "taker_buy_quote": 2136555.52412 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 448.5, "high": 460.8, "low": 448.5, "close": 460.6, "volume": 19000.5688, "close_time": 1760486399999, "quote_volume": 8597883.3356, "trades": 37678, "taker_buy_base": 11103.1593, "taker_buy_quote": 5023742.54269 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 460.6, "high": 461.1, "low": 450.1, "close": 459.5, "volume": 7601.0041, "close_time": 1760489999999, "quote_volume": 3458424.22396, "trades": 24308, "taker_buy_base": 3580.3756, "taker_buy_quote": 1629204.45963 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 459.4, "high": 460.4, "low": 438.5, "close": 441.4, "volume": 14518.6014, "close_time": 1760493599999, "quote_volume": 6469671.07666, "trades": 32677, "taker_buy_base": 6580.4691, "taker_buy_quote": 2930711.57327 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 441.4, "high": 453.7, "low": 440.5, "close": 448.8, "volume": 7966.6281, "close_time": 1760497199999, "quote_volume": 3577242.39391, "trades": 16540, "taker_buy_base": 4101.6745, "taker_buy_quote": 1840305.95614 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 448.7, "high": 451.4, "low": 439.6, "close": 443.9, "volume": 5722.8664, "close_time": 1760500799999, "quote_volume": 2545721.55211, "trades": 11417, "taker_buy_base": 2497.4945, "taker_buy_quote": 1111116.81083 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 443.8, "high": 459.4, "low": 441.2, "close": 458.2, "volume": 8937.8324, "close_time": 1760504399999, "quote_volume": 4037280.60786, "trades": 18522, "taker_buy_base": 5516.2802, "taker_buy_quote": 2493190.07696 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 458.2, "high": 468.0, "low": 455.9, "close": 460.9, "volume": 16035.7939, "close_time": 1760507999999, "quote_volume": 7419261.08998, "trades": 38859, "taker_buy_base": 9784.8955, "taker_buy_quote": 4527132.15981 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 460.8, "high": 462.3, "low": 451.2, "close": 458.2, "volume": 11225.4949, "close_time": 1760511599999, "quote_volume": 5128174.33962, "trades": 21227, "taker_buy_base": 4554.6928, "taker_buy_quote": 2082734.52088 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 458.1, "high": 462.8, "low": 454.5, "close": 459.6, "volume": 8772.9853, "close_time": 1760515199999, "quote_volume": 4019929.96819, "trades": 14591, "taker_buy_base": 4478.7021, "taker_buy_quote": 2052963.77336 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 459.5, "high": 463.0, "low": 449.2, "close": 451.0, "volume": 11889.066, "close_time": 1760518799999, "quote_volume": 5442406.85987, "trades": 20482, "taker_buy_base": 5278.163, "taker_buy_quote": 2416962.57723 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 451.0, "high": 451.0, "low": 434.4, "close": 440.5, "volume": 34049.4348, "close_time": 1760522399999, "quote_volume": 15012095.2239, "trades": 48509, "taker_buy_base": 16118.9948, "taker_buy_quote": 7097074.54494 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 440.4, "high": 444.9, "low": 435.5, "close": 436.0, "volume": 7128.6383, "close_time": 1760525999999, "quote_volume": 3135319.3886, "trades": 13458, "taker_buy_base": 3575.7159, "taker_buy_quote": 1572861.49944 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 435.9, "high": 446.0, "low": 435.2, "close": 442.8, "volume": 8189.5323, "close_time": 1760529599999, "quote_volume": 3622596.73413, "trades": 14142, "taker_buy_base": 3822.4448, "taker_buy_quote": 1690461.02839 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 442.8, "high": 447.2, "low": 441.1, "close": 443.9, "volume": 4948.2679, "close_time": 1760533199999, "quote_volume": 2198325.52246, "trades": 11063, "taker_buy_base": 2304.8341, "taker_buy_quote": 1024306.3936 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 443.7, "high": 447.9, "low": 430.5, "close": 435.0, "volume": 13273.7286, "close_time": 1760536799999, "quote_volume": 5825419.38134, "trades": 28365, "taker_buy_base": 6481.8513, "taker_buy_quote": 2845151.52696 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 435.0, "high": 443.1, "low": 423.4, "close": 426.9, "volume": 11371.3329, "close_time": 1760540399999, "quote_volume": 4913522.60185, "trades": 25555, "taker_buy_base": 5533.7542, "taker_buy_quote": 2391599.56099 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 426.9, "high": 434.9, "low": 415.2, "close": 417.3, "volume": 22137.4162, "close_time": 1760543999999, "quote_volume": 9364035.64336, "trades": 63111, "taker_buy_base": 10385.2622, "taker_buy_quote": 4393128.79746 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 417.2, "high": 425.7, "low": 413.4, "close": 422.8, "volume": 12240.0722, "close_time": 1760547599999, "quote_volume": 5136545.95419, "trades": 27227, "taker_buy_base": 6255.0904, "taker_buy_quote": 2626442.59581 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 422.9, "high": 430.1, "low": 415.6, "close": 429.3, "volume": 12992.291, "close_time": 1760551199999, "quote_volume": 5481821.81318, "trades": 23078, "taker_buy_base": 6378.6479, "taker_buy_quote": 2698487.31241 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 429.2, "high": 430.3, "low": 417.5, "close": 428.2, "volume": 8057.267, "close_time": 1760554799999, "quote_volume": 3413658.35847, "trades": 16411, "taker_buy_base": 4040.6069, "taker_buy_quote": 1712732.41689 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 428.1, "high": 428.3, "low": 413.9, "close": 414.9, "volume": 5271.4752, "close_time": 1760558399999, "quote_volume": 2229137.79544, "trades": 10436, "taker_buy_base": 2463.1165, "taker_buy_quote": 1042774.61395 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 415.0, "high": 420.8, "low": 407.0, "close": 412.7, "volume": 11151.1674, "close_time": 1760561999999, "quote_volume": 4606612.35561, "trades": 17576, "taker_buy_base": 4764.8577, "taker_buy_quote": 1971081.59277 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 412.8, "high": 415.7, "low": 406.7, "close": 409.6, "volume": 6453.2122, "close_time": 1760565599999, "quote_volume": 2656018.86134, "trades": 13772, "taker_buy_base": 2311.3483, "taker_buy_quote": 951499.56143 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 409.7, "high": 412.3, "low": 406.0, "close": 407.3, "volume": 7243.0779, "close_time": 1760569199999, "quote_volume": 2963722.19345, "trades": 13921, "taker_buy_base": 3631.6718, "taker_buy_quote": 1486212.59793 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 407.3, "high": 413.1, "low": 407.3, "close": 411.5, "volume": 4267.1348, "close_time": 1760572799999, "quote_volume": 1754362.8012, "trades": 8916, "taker_buy_base": 2029.4935, "taker_buy_quote": 834540.10828 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 411.6, "high": 413.0, "low": 400.0, "close": 401.2, "volume": 8292.0341, "close_time": 1760576399999, "quote_volume": 3366165.59801, "trades": 15311, "taker_buy_base": 3053.1718, "taker_buy_quote": 1243751.83964 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 401.1, "high": 414.8, "low": 401.0, "close": 408.7, "volume": 5704.1608, "close_time": 1760579999999, "quote_volume": 2325242.93516, "trades": 13228, "taker_buy_base": 3504.9425, "taker_buy_quote": 1429211.70106 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 408.7, "high": 412.6, "low": 401.0, "close": 406.5, "volume": 4620.5019, "close_time": 1760583599999, "quote_volume": 1877721.52218, "trades": 10212, "taker_buy_base": 1876.3785, "taker_buy_quote": 763117.61474 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 406.4, "high": 406.4, "low": 394.7, "close": 398.2, "volume": 11687.9825, "close_time": 1760587199999, "quote_volume": 4661328.94612, "trades": 23340, "taker_buy_base": 4079.8817, "taker_buy_quote": 1628301.18964 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 398.2, "high": 406.6, "low": 396.1, "close": 396.6, "volume": 5547.8352, "close_time": 1760590799999, "quote_volume": 2225575.23596, "trades": 10965, "taker_buy_base": 2501.0418, "taker_buy_quote": 1004845.98246 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 396.7, "high": 399.2, "low": 391.7, "close": 396.5, "volume": 7465.3593, "close_time": 1760594399999, "quote_volume": 2954107.30799, "trades": 16301, "taker_buy_base": 3124.9009, "taker_buy_quote": 1236720.5353 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 396.6, "high": 402.9, "low": 395.4, "close": 402.4, "volume": 5527.8943, "close_time": 1760597999999, "quote_volume": 2207611.2548, "trades": 13401, "taker_buy_base": 2851.7094, "taker_buy_quote": 1139848.63559 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 402.5, "high": 402.6, "low": 385.1, "close": 391.4, "volume": 13598.5346, "close_time": 1760601599999, "quote_volume": 5323021.63586, "trades": 18999, "taker_buy_base": 6826.838, "taker_buy_quote": 2673916.9867 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 391.4, "high": 392.0, "low": 386.5, "close": 388.5, "volume": 7487.2428, "close_time": 1760605199999, "quote_volume": 2908072.8873, "trades": 12897, "taker_buy_base": 3711.931, "taker_buy_quote": 1441660.46897 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 388.5, "high": 399.8, "low": 372.0, "close": 397.0, "volume": 24844.7518, "close_time": 1760608799999, "quote_volume": 9641690.13479, "trades": 39663, "taker_buy_base": 11953.8366, "taker_buy_quote": 4649346.99689 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 397.0, "high": 408.9, "low": 396.7, "close": 403.2, "volume": 22631.0365, "close_time": 1760612399999, "quote_volume": 9136395.57774, "trades": 61760, "taker_buy_base": 12067.6814, "taker_buy_quote": 4873245.82594 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 403.1, "high": 405.0, "low": 397.4, "close": 404.4, "volume": 8861.0707, "close_time": 1760615999999, "quote_volume": 3561261.83113, "trades": 15850, "taker_buy_base": 3992.4328, "taker_buy_quote": 1604486.45201 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 404.4, "high": 410.0, "low": 401.6, "close": 407.8, "volume": 10474.5704, "close_time": 1760619599999, "quote_volume": 4253719.83567, "trades": 20939, "taker_buy_base": 5722.7249, "taker_buy_quote": 2324566.66421 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 407.7, "high": 416.6, "low": 400.4, "close": 402.3, "volume": 16919.5018, "close_time": 1760623199999, "quote_volume": 6912148.21085, "trades": 34484, "taker_buy_base": 8990.6603, "taker_buy_quote": 3676200.82474 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 402.3, "high": 409.4, "low": 393.1, "close": 403.4, "volume": 15292.9525, "close_time": 1760626799999, "quote_volume": 6119466.93457, "trades": 26417, "taker_buy_base": 7345.9853, "taker_buy_quote": 2942411.13197 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 403.4, "high": 405.2, "low": 393.0, "close": 393.8, "volume": 15777.7818, "close_time": 1760630399999, "quote_volume": 6290878.90805, "trades": 29377, "taker_buy_base": 6692.9757, "taker_buy_quote": 2668179.44037 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 393.8, "high": 408.7, "low": 389.2, "close": 408.5, "volume": 17527.5859, "close_time": 1760633999999, "quote_volume": 6933928.18491, "trades": 59763, "taker_buy_base": 8735.2937, "taker_buy_quote": 3458415.07007 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 408.5, "high": 412.7, "low": 400.9, "close": 405.6, "volume": 14773.3099, "close_time": 1760637599999, "quote_volume": 6006185.08799, "trades": 25508, "taker_buy_base": 6586.7382, "taker_buy_quote": 2677476.31061 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 405.6, "high": 406.0, "low": 396.9, "close": 400.8, "volume": 9992.1908, "close_time": 1760641199999, "quote_volume": 4005673.04579, "trades": 19286, "taker_buy_base": 4851.9389, "taker_buy_quote": 1945098.54533 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 400.8, "high": 401.0, "low": 380.9, "close": 389.0, "volume": 12931.8129, "close_time": 1760644799999, "quote_volume": 5039168.30953, "trades": 25274, "taker_buy_base": 6480.733, "taker_buy_quote": 2526439.94422 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 389.1, "high": 391.5, "low": 376.0, "close": 380.1, "volume": 9465.8484, "close_time": 1760648399999, "quote_volume": 3615300.90182, "trades": 17484, "taker_buy_base": 4336.7578, "taker_buy_quote": 1656771.31863 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 380.1, "high": 387.3, "low": 371.7, "close": 386.4, "volume": 14186.7792, "close_time": 1760651999999, "quote_volume": 5339930.93355, "trades": 16777, "taker_buy_base": 6992.3875, "taker_buy_quote": 2630655.56204 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 386.4, "high": 386.8, "low": 378.4, "close": 378.9, "volume": 3843.1834, "close_time": 1760655599999, "quote_volume": 1465914.80567, "trades": 8298, "taker_buy_base": 1677.7533, "taker_buy_quote": 639938.49767 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 378.8, "high": 382.7, "low": 376.4, "close": 378.8, "volume": 4024.3503, "close_time": 1760659199999, "quote_volume": 1527075.02576, "trades": 9691, "taker_buy_base": 1780.7364, "taker_buy_quote": 675904.68954 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 378.7, "high": 383.1, "low": 377.5, "close": 380.4, "volume": 3645.6796, "close_time": 1760662799999, "quote_volume": 1387121.04255, "trades": 9272, "taker_buy_base": 1701.347, "taker_buy_quote": 647523.94161 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 380.5, "high": 385.1, "low": 373.8, "close": 377.5, "volume": 7487.6751, "close_time": 1760666399999, "quote_volume": 2829900.42877, "trades": 13223, "taker_buy_base": 4150.1122, "taker_buy_quote": 1568723.27905 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 377.6, "high": 380.0, "low": 371.9, "close": 375.3, "volume": 4575.3323, "close_time": 1760669999999, "quote_volume": 1716428.46155, "trades": 11262, "taker_buy_base": 1942.4992, "taker_buy_quote": 728970.17236 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 375.3, "high": 378.4, "low": 373.4, "close": 376.5, "volume": 3402.4178, "close_time": 1760673599999, "quote_volume": 1279022.34344, "trades": 10004, "taker_buy_base": 1640.3108, "taker_buy_quote": 616410.96336 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 376.5, "high": 379.4, "low": 375.5, "close": 377.5, "volume": 2481.8402, "close_time": 1760677199999, "quote_volume": 937063.68878, "trades": 6639, "taker_buy_base": 1396.3149, "taker_buy_quote": 527249.38364 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 377.5, "high": 378.3, "low": 368.5, "close": 369.8, "volume": 7110.0386, "close_time": 1760680799999, "quote_volume": 2649659.50172, "trades": 12222, "taker_buy_base": 2600.3731, "taker_buy_quote": 971501.76039 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 369.9, "high": 373.2, "low": 358.2, "close": 358.8, "volume": 20180.6227, "close_time": 1760684399999, "quote_volume": 7379687.97386, "trades": 28268, "taker_buy_base": 8694.4989, "taker_buy_quote": 3181961.6129 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 358.9, "high": 360.4, "low": 345.7, "close": 347.0, "volume": 22579.6739, "close_time": 1760687999999, "quote_volume": 7959737.17471, "trades": 39064, "taker_buy_base": 9379.8619, "taker_buy_quote": 3310581.01437 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 347.0, "high": 354.1, "low": 342.1, "close": 349.6, "volume": 21805.4519, "close_time": 1760691599999, "quote_volume": 7596643.87335, "trades": 35562, "taker_buy_base": 9601.4742, "taker_buy_quote": 3344367.97528 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 349.7, "high": 370.6, "low": 348.8, "close": 361.8, "volume": 26113.9681, "close_time": 1760695199999, "quote_volume": 9440102.54223, "trades": 39312, "taker_buy_base": 12944.5289, "taker_buy_quote": 4680557.24954 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 361.9, "high": 366.0, "low": 352.1, "close": 358.1, "volume": 17118.5923, "close_time": 1760698799999, "quote_volume": 6138640.34359, "trades": 29461, "taker_buy_base": 8896.4226, "taker_buy_quote": 3190560.4188 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 358.2, "high": 376.6, "low": 357.8, "close": 372.8, "volume": 25267.2469, "close_time": 1760702399999, "quote_volume": 9349889.82297, "trades": 49553, "taker_buy_base": 13406.5114, "taker_buy_quote": 4955653.84332 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 372.8, "high": 377.1, "low": 366.5, "close": 367.9, "volume": 13065.9778, "close_time": 1760705999999, "quote_volume": 4857150.927, "trades": 18170, "taker_buy_base": 6572.9792, "taker_buy_quote": 2443015.91949 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 368.0, "high": 371.1, "low": 359.2, "close": 368.5, "volume": 10254.9401, "close_time": 1760709599999, "quote_volume": 3749720.5015, "trades": 28100, "taker_buy_base": 4593.0545, "taker_buy_quote": 1680328.14057 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 368.5, "high": 370.3, "low": 358.6, "close": 367.3, "volume": 13765.1339, "close_time": 1760713199999, "quote_volume": 5016099.70729, "trades": 24198, "taker_buy_base": 6948.2543, "taker_buy_quote": 2532931.04158 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 367.2, "high": 375.9, "low": 363.2, "close": 375.3, "volume": 7790.4233, "close_time": 1760716799999, "quote_volume": 2874109.19182, "trades": 18788, "taker_buy_base": 4071.1344, "taker_buy_quote": 1503958.97247 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 375.3, "high": 378.5, "low": 367.5, "close": 368.7, "volume": 10469.8232, "close_time": 1760720399999, "quote_volume": 3908753.21175, "trades": 23583, "taker_buy_base": 4847.5236, "taker_buy_quote": 1811686.21481 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 368.7, "high": 373.5, "low": 364.8, "close": 372.6, "volume": 4104.6627, "close_time": 1760723999999, "quote_volume": 1514341.8825, "trades": 10338, "taker_buy_base": 2047.3878, "taker_buy_quote": 755452.16556 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 372.5, "high": 375.9, "low": 369.6, "close": 371.1, "volume": 3328.8598, "close_time": 1760727599999, "quote_volume": 1243284.27525, "trades": 9035, "taker_buy_base": 1315.2496, "taker_buy_quote": 491488.21017 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 371.1, "high": 372.8, "low": 364.8, "close": 369.2, "volume": 3077.7241, "close_time": 1760731199999, "quote_volume": 1135995.57505, "trades": 7271, "taker_buy_base": 1307.6313, "taker_buy_quote": 482683.86558 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 369.3, "high": 373.3, "low": 366.3, "close": 372.7, "volume": 2920.4989, "close_time": 1760734799999, "quote_volume": 1081603.07425, "trades": 5201, "taker_buy_base": 1149.5532, "taker_buy_quote": 425527.91225 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 372.8, "high": 387.6, "low": 372.0, "close": 382.8, "volume": 9328.6935, "close_time": 1760738399999, "quote_volume": 3568667.13303, "trades": 18667, "taker_buy_base": 5045.0906, "taker_buy_quote": 1930118.22269 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 382.7, "high": 383.2, "low": 376.6, "close": 380.6, "volume": 6550.4365, "close_time": 1760741999999, "quote_volume": 2485046.25308, "trades": 10947, "taker_buy_base": 3466.145, "taker_buy_quote": 1314570.4353 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 380.7, "high": 386.1, "low": 379.1, "close": 382.7, "volume": 6476.0146, "close_time": 1760745599999, "quote_volume": 2479714.2871, "trades": 13252, "taker_buy_base": 3136.0505, "taker_buy_quote": 1199836.29572 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 382.8, "high": 401.3, "low": 379.6, "close": 391.7, "volume": 17949.5291, "close_time": 1760749199999, "quote_volume": 7044513.82052, "trades": 49993, "taker_buy_base": 9597.7722, "taker_buy_quote": 3763521.28411 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 391.8, "high": 410.7, "low": 391.8, "close": 408.8, "volume": 20970.5895, "close_time": 1760752799999, "quote_volume": 8408736.65448, "trades": 54287, "taker_buy_base": 12348.9675, "taker_buy_quote": 4952217.67228 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 408.8, "high": 412.6, "low": 399.4, "close": 402.9, "volume": 10258.9452, "close_time": 1760756399999, "quote_volume": 4164538.45747, "trades": 21986, "taker_buy_base": 4911.6151, "taker_buy_quote": 1995676.75833 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 402.9, "high": 404.5, "low": 396.6, "close": 398.4, "volume": 6989.0437, "close_time": 1760759999999, "quote_volume": 2791816.80906, "trades": 16321, "taker_buy_base": 3731.8918, "taker_buy_quote": 1490847.26471 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 398.5, "high": 403.1, "low": 392.1, "close": 392.4, "volume": 7636.6658, "close_time": 1760763599999, "quote_volume": 3029519.68163, "trades": 19547, "taker_buy_base": 3239.8063, "taker_buy_quote": 1286599.4231 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 392.3, "high": 397.8, "low": 389.5, "close": 395.2, "volume": 5630.465, "close_time": 1760767199999, "quote_volume": 2218641.79662, "trades": 11269, "taker_buy_base": 2636.6406, "taker_buy_quote": 1039941.5468 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 395.2, "high": 402.2, "low": 393.9, "close": 398.0, "volume": 5983.8445, "close_time": 1760770799999, "quote_volume": 2384177.4603, "trades": 9734, "taker_buy_base": 3671.614, "taker_buy_quote": 1464362.59003 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 398.0, "high": 407.6, "low": 394.6, "close": 396.1, "volume": 10177.3724, "close_time": 1760774399999, "quote_volume": 4081892.83457, "trades": 20390, "taker_buy_base": 4825.7739, "taker_buy_quote": 1933423.58421 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 396.2, "high": 399.0, "low": 394.0, "close": 394.2, "volume": 3177.8454, "close_time": 1760777999999, "quote_volume": 1261120.02302, "trades": 8676, "taker_buy_base": 1693.2429, "taker_buy_quote": 672188.42774 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 394.2, "high": 399.3, "low": 392.8, "close": 398.6, "volume": 3940.4876, "close_time": 1760781599999, "quote_volume": 1559746.32933, "trades": 6998, "taker_buy_base": 2246.8812, "taker_buy_quote": 889959.82427 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 398.7, "high": 400.3, "low": 395.7, "close": 399.7, "volume": 4944.1549, "close_time": 1760785199999, "quote_volume": 1970506.05479, "trades": 11080, "taker_buy_base": 3124.3903, "taker_buy_quote": 1245384.75114 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 399.7, "high": 401.8, "low": 393.3, "close": 398.9, "volume": 5114.2895, "close_time": 1760788799999, "quote_volume": 2028357.39695, "trades": 9902, "taker_buy_base": 2851.3365, "taker_buy_quote": 1131075.60765 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 399.0, "high": 399.1, "low": 388.4, "close": 388.4, "volume": 7999.654, "close_time": 1760792399999, "quote_volume": 3147515.275, "trades": 10728, "taker_buy_base": 2591.302, "taker_buy_quote": 1019735.71876 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 388.6, "high": 388.8, "low": 384.7, "close": 386.6, "volume": 5576.4628, "close_time": 1760795999999, "quote_volume": 2157663.49721, "trades": 10520, "taker_buy_base": 2863.3381, "taker_buy_quote": 1107896.37503 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 386.6, "high": 392.5, "low": 384.5, "close": 391.5, "volume": 4518.193, "close_time": 1760799599999, "quote_volume": 1757196.33547, "trades": 8483, "taker_buy_base": 2493.62, "taker_buy_quote": 970085.10689 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 391.5, "high": 393.0, "low": 387.1, "close": 391.0, "volume": 3077.1868, "close_time": 1760803199999, "quote_volume": 1200762.82681, "trades": 7718, "taker_buy_base": 1663.237, "taker_buy_quote": 649150.44399 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 391.0, "high": 392.6, "low": 383.4, "close": 388.1, "volume": 5849.1623, "close_time": 1760806799999, "quote_volume": 2262893.46362, "trades": 9504, "taker_buy_base": 2745.5053, "taker_buy_quote": 1062958.32716 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 388.1, "high": 400.5, "low": 386.2, "close": 399.6, "volume": 5126.6892, "close_time": 1760810399999, "quote_volume": 2020092.65383, "trades": 8903, "taker_buy_base": 3099.9823, "taker_buy_quote": 1221773.32645 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 399.7, "high": 401.3, "low": 392.9, "close": 393.8, "volume": 3940.9042, "close_time": 1760813999999, "quote_volume": 1561030.15174, "trades": 6930, "taker_buy_base": 2035.9872, "taker_buy_quote": 807404.80603 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 393.7, "high": 396.7, "low": 391.2, "close": 393.8, "volume": 3866.9699, "close_time": 1760817599999, "quote_volume": 1522384.66222, "trades": 7427, "taker_buy_base": 2533.6113, "taker_buy_quote": 998307.00333 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 393.8, "high": 399.2, "low": 392.4, "close": 394.7, "volume": 6092.4413, "close_time": 1760821199999, "quote_volume": 2409241.57312, "trades": 9660, "taker_buy_base": 3145.9597, "taker_buy_quote": 1244064.48511 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 394.7, "high": 399.6, "low": 391.7, "close": 399.2, "volume": 3762.5503, "close_time": 1760824799999, "quote_volume": 1488276.61017, "trades": 6714, "taker_buy_base": 1575.145, "taker_buy_quote": 624334.28945 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 399.2, "high": 400.0, "low": 396.1, "close": 397.9, "volume": 3134.4365, "close_time": 1760828399999, "quote_volume": 1247544.43059, "trades": 8391, "taker_buy_base": 1341.7934, "taker_buy_quote": 534344.68758 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 397.9, "high": 402.7, "low": 397.1, "close": 399.9, "volume": 4014.8964, "close_time": 1760831999999, "quote_volume": 1605915.31231, "trades": 9327, "taker_buy_base": 2310.3867, "taker_buy_quote": 924393.15829 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 399.9, "high": 406.5, "low": 396.5, "close": 406.3, "volume": 4879.9689, "close_time": 1760835599999, "quote_volume": 1959987.83027, "trades": 11165, "taker_buy_base": 2505.7575, "taker_buy_quote": 1007148.05225 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 406.2, "high": 408.7, "low": 398.1, "close": 404.3, "volume": 10843.8705, "close_time": 1760839199999, "quote_volume": 4376463.13531, "trades": 13915, "taker_buy_base": 4687.4817, "taker_buy_quote": 1889467.74419 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 404.3, "high": 404.9, "low": 399.2, "close": 402.4, "volume": 6047.3944, "close_time": 1760842799999, "quote_volume": 2429670.7895, "trades": 11383, "taker_buy_base": 2644.8275, "taker_buy_quote": 1062636.09702 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 402.5, "high": 411.2, "low": 401.0, "close": 408.7, "volume": 6086.4121, "close_time": 1760846399999, "quote_volume": 2479325.1109, "trades": 12507, "taker_buy_base": 3188.7047, "taker_buy_quote": 1298985.80731 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 408.7, "high": 409.8, "low": 401.6, "close": 402.9, "volume": 4874.4475, "close_time": 1760849999999, "quote_volume": 1974448.91775, "trades": 10630, "taker_buy_base": 1834.9289, "taker_buy_quote": 743273.44412 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 402.9, "high": 413.6, "low": 402.3, "close": 404.6, "volume": 6377.7175, "close_time": 1760853599999, "quote_volume": 2599606.88756, "trades": 10650, "taker_buy_base": 3010.6904, "taker_buy_quote": 1227050.33781 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 404.6, "high": 406.5, "low": 397.3, "close": 398.0, "volume": 5312.6222, "close_time": 1760857199999, "quote_volume": 2136260.1801, "trades": 9344, "taker_buy_base": 1978.2648, "taker_buy_quote": 796076.98776 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 398.0, "high": 407.5, "low": 397.6, "close": 404.7, "volume": 6622.129, "close_time": 1760860799999, "quote_volume": 2671196.38075, "trades": 9524, "taker_buy_base": 2600.7248, "taker_buy_quote": 1048770.74743 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 404.7, "high": 411.4, "low": 402.2, "close": 405.0, "volume": 11875.0975, "close_time": 1760864399999, "quote_volume": 4839118.86112, "trades": 20984, "taker_buy_base": 5296.395, "taker_buy_quote": 2159367.74626 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 405.0, "high": 414.3, "low": 394.4, "close": 413.3, "volume": 18820.8781, "close_time": 1760867999999, "quote_volume": 7608157.58869, "trades": 27128, "taker_buy_base": 8927.3979, "taker_buy_quote": 3618513.23171 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 413.2, "high": 431.4, "low": 412.0, "close": 430.3, "volume": 20812.437, "close_time": 1760871599999, "quote_volume": 8809531.58447, "trades": 33183, "taker_buy_base": 12625.2979, "taker_buy_quote": 5344307.40562 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 430.2, "high": 445.0, "low": 427.5, "close": 440.4, "volume": 24565.0255, "close_time": 1760875199999, "quote_volume": 10793874.61716, "trades": 49355, "taker_buy_base": 12888.6354, "taker_buy_quote": 5664916.74351 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 440.4, "high": 449.0, "low": 435.3, "close": 448.5, "volume": 16449.6282, "close_time": 1760878799999, "quote_volume": 7278100.70853, "trades": 35385, "taker_buy_base": 8009.0456, "taker_buy_quote": 3545815.14424 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 448.5, "high": 460.0, "low": 445.3, "close": 457.4, "volume": 21732.9305, "close_time": 1760882399999, "quote_volume": 9825076.25975, "trades": 35250, "taker_buy_base": 12759.4367, "taker_buy_quote": 5768493.74433 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 457.5, "high": 459.1, "low": 451.4, "close": 454.1, "volume": 14631.3215, "close_time": 1760885999999, "quote_volume": 6666463.71135, "trades": 31891, "taker_buy_base": 7087.2032, "taker_buy_quote": 3231179.71308 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 454.0, "high": 455.5, "low": 445.5, "close": 453.9, "volume": 12965.183, "close_time": 1760889599999, "quote_volume": 5851477.51711, "trades": 30608, "taker_buy_base": 6229.968, "taker_buy_quote": 2812017.69923 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 453.8, "high": 457.0, "low": 445.1, "close": 450.1, "volume": 18130.6645, "close_time": 1760893199999, "quote_volume": 8181715.4746, "trades": 38239, "taker_buy_base": 8270.5547, "taker_buy_quote": 3735360.59216 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 450.1, "high": 455.3, "low": 439.8, "close": 441.0, "volume": 13029.6595, "close_time": 1760896799999, "quote_volume": 5819014.22246, "trades": 20465, "taker_buy_base": 5893.6614, "taker_buy_quote": 2632720.81799 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 441.0, "high": 447.0, "low": 440.9, "close": 445.1, "volume": 8310.9409, "close_time": 1760900399999, "quote_volume": 3696434.59378, "trades": 13555, "taker_buy_base": 3856.7538, "taker_buy_quote": 1715260.94236 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 445.1, "high": 445.6, "low": 435.2, "close": 436.4, "volume": 10501.551, "close_time": 1760903999999, "quote_volume": 4623478.01523, "trades": 20472, "taker_buy_base": 4323.3589, "taker_buy_quote": 1903177.88645 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 436.4, "high": 442.7, "low": 436.4, "close": 440.8, "volume": 3608.1113, "close_time": 1760907599999, "quote_volume": 1588223.71868, "trades": 6938, "taker_buy_base": 2142.1712, "taker_buy_quote": 942825.80116 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 440.8, "high": 444.2, "low": 435.8, "close": 443.0, "volume": 6492.7089, "close_time": 1760911199999, "quote_volume": 2860182.3487, "trades": 10814, "taker_buy_base": 4175.0553, "taker_buy_quote": 1839691.97196 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 443.1, "high": 445.7, "low": 441.2, "close": 444.8, "volume": 3668.9642, "close_time": 1760914799999, "quote_volume": 1627408.85689, "trades": 12615, "taker_buy_base": 1986.7656, "taker_buy_quote": 881551.23687 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 444.8, "high": 444.9, "low": 437.5, "close": 438.6, "volume": 4417.9528, "close_time": 1760918399999, "quote_volume": 1947614.76737, "trades": 8512, "taker_buy_base": 1888.229, "taker_buy_quote": 833364.52659 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 438.7, "high": 439.5, "low": 430.0, "close": 436.5, "volume": 11830.5065, "close_time": 1760921999999, "quote_volume": 5125481.706, "trades": 21387, "taker_buy_base": 5752.9962, "taker_buy_quote": 2492308.29908 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 436.5, "high": 439.0, "low": 431.8, "close": 432.8, "volume": 4178.7739, "close_time": 1760925599999, "quote_volume": 1820773.89769, "trades": 10194, "taker_buy_base": 2129.4739, "taker_buy_quote": 928470.50043 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 432.8, "high": 433.0, "low": 426.2, "close": 430.0, "volume": 6872.5029, "close_time": 1760929199999, "quote_volume": 2953177.27962, "trades": 11448, "taker_buy_base": 2853.4137, "taker_buy_quote": 1226591.91404 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 429.9, "high": 437.2, "low": 427.0, "close": 434.9, "volume": 8093.609, "close_time": 1760932799999, "quote_volume": 3495871.9516, "trades": 13735, "taker_buy_base": 4267.4149, "taker_buy_quote": 1844453.34646 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 435.0, "high": 448.3, "low": 434.4, "close": 446.6, "volume": 14301.3654, "close_time": 1760936399999, "quote_volume": 6310287.29876, "trades": 32311, "taker_buy_base": 8012.8009, "taker_buy_quote": 3537623.35438 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 446.7, "high": 454.5, "low": 443.3, "close": 454.5, "volume": 14077.8341, "close_time": 1760939999999, "quote_volume": 6325345.45197, "trades": 34135, "taker_buy_base": 6156.0082, "taker_buy_quote": 2767817.48066 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 454.5, "high": 456.3, "low": 447.4, "close": 451.2, "volume": 11850.3448, "close_time": 1760943599999, "quote_volume": 5358565.53701, "trades": 22067, "taker_buy_base": 5107.0597, "taker_buy_quote": 2310194.19488 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 451.2, "high": 451.2, "low": 439.2, "close": 441.5, "volume": 9842.4476, "close_time": 1760947199999, "quote_volume": 4378831.99582, "trades": 14560, "taker_buy_base": 4157.2725, "taker_buy_quote": 1849964.15563 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 441.5, "high": 444.6, "low": 437.9, "close": 440.1, "volume": 8514.6109, "close_time": 1760950799999, "quote_volume": 3750756.51246, "trades": 13865, "taker_buy_base": 5062.7863, "taker_buy_quote": 2230886.62532 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 440.1, "high": 440.4, "low": 433.0, "close": 437.5, "volume": 9465.1843, "close_time": 1760954399999, "quote_volume": 4130162.88211, "trades": 15410, "taker_buy_base": 4714.3846, "taker_buy_quote": 2057281.10162 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 437.3, "high": 438.1, "low": 431.8, "close": 435.9, "volume": 6903.7331, "close_time": 1760957999999, "quote_volume": 3003976.82314, "trades": 10762, "taker_buy_base": 3321.063, "taker_buy_quote": 1446176.48009 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 435.9, "high": 438.9, "low": 433.9, "close": 438.1, "volume": 4420.167, "close_time": 1760961599999, "quote_volume": 1930337.36407, "trades": 8533, "taker_buy_base": 2363.4099, "taker_buy_quote": 1032595.3483 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 438.1, "high": 442.2, "low": 434.6, "close": 438.3, "volume": 9603.4599, "close_time": 1760965199999, "quote_volume": 4213609.99477, "trades": 14765, "taker_buy_base": 4523.6976, "taker_buy_quote": 1985848.50398 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 438.3, "high": 447.6, "low": 435.4, "close": 443.3, "volume": 8983.8819, "close_time": 1760968799999, "quote_volume": 3972929.66105, "trades": 14563, "taker_buy_base": 4562.5571, "taker_buy_quote": 2019731.33013 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 443.4, "high": 444.0, "low": 432.5, "close": 438.7, "volume": 8233.0185, "close_time": 1760972399999, "quote_volume": 3606158.81427, "trades": 14178, "taker_buy_base": 3421.198, "taker_buy_quote": 1498903.48966 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 438.8, "high": 441.7, "low": 434.1, "close": 434.8, "volume": 8284.6662, "close_time": 1760975999999, "quote_volume": 3624776.54152, "trades": 14937, "taker_buy_base": 3470.4556, "taker_buy_quote": 1518877.45558 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 434.8, "high": 435.0, "low": 426.5, "close": 431.6, "volume": 17280.3777, "close_time": 1760979599999, "quote_volume": 7435235.67506, "trades": 34995, "taker_buy_base": 8783.7223, "taker_buy_quote": 3779519.85015 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 431.5, "high": 434.8, "low": 425.5, "close": 428.8, "volume": 6785.1213, "close_time": 1760983199999, "quote_volume": 2918236.94453, "trades": 15983, "taker_buy_base": 3007.9857, "taker_buy_quote": 1294680.14969 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 428.8, "high": 429.9, "low": 418.1, "close": 424.4, "volume": 8971.2524, "close_time": 1760986799999, "quote_volume": 3794746.47104, "trades": 17516, "taker_buy_base": 3731.3186, "taker_buy_quote": 1580487.47438 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 424.5, "high": 425.0, "low": 420.1, "close": 422.2, "volume": 6141.523, "close_time": 1760990399999, "quote_volume": 2593559.85581, "trades": 10168, "taker_buy_base": 2572.696, "taker_buy_quote": 1087353.09997 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 422.1, "high": 426.0, "low": 420.1, "close": 424.8, "volume": 4565.7649, "close_time": 1760993999999, "quote_volume": 1934739.94215, "trades": 7006, "taker_buy_base": 1809.6249, "taker_buy_quote": 766096.67204 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 424.8, "high": 427.9, "low": 423.0, "close": 424.4, "volume": 3449.1415, "close_time": 1760997599999, "quote_volume": 1468441.82629, "trades": 5389, "taker_buy_base": 1631.0862, "taker_buy_quote": 694634.42833 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 424.3, "high": 427.8, "low": 422.1, "close": 426.9, "volume": 2972.7922, "close_time": 1761001199999, "quote_volume": 1264557.48583, "trades": 6001, "taker_buy_base": 1966.3062, "taker_buy_quote": 836843.00664 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 426.9, "high": 426.9, "low": 422.5, "close": 422.8, "volume": 2170.3454, "close_time": 1761004799999, "quote_volume": 920173.25811, "trades": 4398, "taker_buy_base": 782.959, "taker_buy_quote": 332125.45801 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 422.9, "high": 428.3, "low": 420.3, "close": 425.1, "volume": 3836.7658, "close_time": 1761008399999, "quote_volume": 1629289.28272, "trades": 8143, "taker_buy_base": 2165.6229, "taker_buy_quote": 919762.13501 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 425.1, "high": 427.0, "low": 422.3, "close": 424.8, "volume": 3392.6941, "close_time": 1761011999999, "quote_volume": 1439559.71419, "trades": 8989, "taker_buy_base": 1415.6486, "taker_buy_quote": 600820.93581 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 424.8, "high": 425.8, "low": 409.3, "close": 413.9, "volume": 18097.0183, "close_time": 1761015599999, "quote_volume": 7532124.22536, "trades": 25817, "taker_buy_base": 6865.5579, "taker_buy_quote": 2858833.59292 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 413.9, "high": 418.3, "low": 413.3, "close": 415.7, "volume": 5472.2178, "close_time": 1761019199999, "quote_volume": 2273182.56919, "trades": 10260, "taker_buy_base": 3160.9015, "taker_buy_quote": 1313684.96692 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 415.7, "high": 416.2, "low": 406.2, "close": 407.5, "volume": 10342.7652, "close_time": 1761022799999, "quote_volume": 4243719.39131, "trades": 25245, "taker_buy_base": 4632.6672, "taker_buy_quote": 1902255.39389 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 407.5, "high": 411.6, "low": 403.3, "close": 407.1, "volume": 8453.5232, "close_time": 1761026399999, "quote_volume": 3440887.09818, "trades": 17454, "taker_buy_base": 4159.6886, "taker_buy_quote": 1694446.09862 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 407.1, "high": 410.0, "low": 402.7, "close": 408.7, "volume": 6525.3255, "close_time": 1761029999999, "quote_volume": 2653645.21198, "trades": 12551, "taker_buy_base": 3610.0179, "taker_buy_quote": 1469410.33007 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 408.7, "high": 413.6, "low": 405.6, "close": 413.2, "volume": 5600.6191, "close_time": 1761033599999, "quote_volume": 2298019.58285, "trades": 10285, "taker_buy_base": 2393.0387, "taker_buy_quote": 981562.54408 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 413.2, "high": 413.2, "low": 405.7, "close": 406.9, "volume": 5492.3587, "close_time": 1761037199999, "quote_volume": 2244133.67339, "trades": 7330, "taker_buy_base": 2104.9184, "taker_buy_quote": 860298.3926 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 406.9, "high": 407.7, "low": 403.5, "close": 404.5, "volume": 3765.9156, "close_time": 1761040799999, "quote_volume": 1527974.02019, "trades": 7098, "taker_buy_base": 1430.3356, "taker_buy_quote": 580621.78447 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 404.6, "high": 405.6, "low": 398.7, "close": 401.8, "volume": 13534.5381, "close_time": 1761044399999, "quote_volume": 5440341.24154, "trades": 21919, "taker_buy_base": 6446.1, "taker_buy_quote": 2591582.00881 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 401.8, "high": 404.8, "low": 401.1, "close": 403.6, "volume": 4227.7652, "close_time": 1761047999999, "quote_volume": 1703291.38565, "trades": 6875, "taker_buy_base": 1688.2483, "taker_buy_quote": 680075.91437 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 403.6, "high": 409.1, "low": 400.4, "close": 400.9, "volume": 12382.2685, "close_time": 1761051599999, "quote_volume": 5017919.35789, "trades": 25443, "taker_buy_base": 5195.6751, "taker_buy_quote": 2107413.47862 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 400.8, "high": 405.0, "low": 391.0, "close": 399.0, "volume": 9464.3254, "close_time": 1761055199999, "quote_volume": 3782246.82572, "trades": 17412, "taker_buy_base": 4258.3159, "taker_buy_quote": 1704005.87693 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 399.1, "high": 421.3, "low": 399.0, "close": 420.9, "volume": 21676.4781, "close_time": 1761058799999, "quote_volume": 8908708.22451, "trades": 37224, "taker_buy_base": 12502.8422, "taker_buy_quote": 5138762.87822 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 420.9, "high": 424.7, "low": 414.4, "close": 422.6, "volume": 23145.9001, "close_time": 1761062399999, "quote_volume": 9722969.48936, "trades": 73996, "taker_buy_base": 12328.3118, "taker_buy_quote": 5180586.08694 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 422.6, "high": 434.6, "low": 413.9, "close": 416.0, "volume": 36917.1159, "close_time": 1761065999999, "quote_volume": 15704326.15465, "trades": 73975, "taker_buy_base": 17725.3444, "taker_buy_quote": 7548182.70169 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 416.0, "high": 418.4, "low": 403.3, "close": 407.9, "volume": 18662.1743, "close_time": 1761069599999, "quote_volume": 7646871.21733, "trades": 41798, "taker_buy_base": 9596.7321, "taker_buy_quote": 3931964.80651 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 408.0, "high": 410.6, "low": 402.7, "close": 407.1, "volume": 7184.3017, "close_time": 1761073199999, "quote_volume": 2922680.25669, "trades": 18250, "taker_buy_base": 3220.0883, "taker_buy_quote": 1310378.44105 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 407.0, "high": 408.0, "low": 404.0, "close": 404.8, "volume": 3249.7236, "close_time": 1761076799999, "quote_volume": 1318607.71483, "trades": 9507, "taker_buy_base": 1939.138, "taker_buy_quote": 786979.49047 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 404.9, "high": 405.8, "low": 395.3, "close": 397.9, "volume": 8593.343, "close_time": 1761080399999, "quote_volume": 3435397.58676, "trades": 15349, "taker_buy_base": 3043.8678, "taker_buy_quote": 1217036.54779 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 397.9, "high": 401.3, "low": 389.3, "close": 396.6, "volume": 8091.524, "close_time": 1761083999999, "quote_volume": 3192431.95199, "trades": 8579, "taker_buy_base": 3800.5153, "taker_buy_quote": 1500707.58757 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 396.7, "high": 397.6, "low": 386.8, "close": 388.5, "volume": 9271.349, "close_time": 1761087599999, "quote_volume": 3622114.99042, "trades": 13014, "taker_buy_base": 3900.717, "taker_buy_quote": 1522622.8998 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 388.6, "high": 390.3, "low": 380.2, "close": 382.1, "volume": 10132.0195, "close_time": 1761091199999, "quote_volume": 3896658.04078, "trades": 28971, "taker_buy_base": 5154.121, "taker_buy_quote": 1983706.48679 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 382.0, "high": 382.2, "low": 377.1, "close": 377.9, "volume": 10125.0743, "close_time": 1761094799999, "quote_volume": 3842325.74381, "trades": 19543, "taker_buy_base": 5156.1554, "taker_buy_quote": 1956848.01696 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 377.9, "high": 386.7, "low": 377.4, "close": 384.5, "volume": 6937.9587, "close_time": 1761098399999, "quote_volume": 2655564.48261, "trades": 11317, "taker_buy_base": 3414.7657, "taker_buy_quote": 1307765.61186 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 384.5, "high": 389.1, "low": 383.6, "close": 387.9, "volume": 5655.4734, "close_time": 1761101999999, "quote_volume": 2184463.44114, "trades": 10907, "taker_buy_base": 2855.1948, "taker_buy_quote": 1103229.03906 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 388.0, "high": 390.6, "low": 385.0, "close": 390.2, "volume": 5135.3249, "close_time": 1761105599999, "quote_volume": 1992085.56191, "trades": 9204, "taker_buy_base": 2555.6319, "taker_buy_quote": 991566.94319 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 390.2, "high": 393.2, "low": 389.3, "close": 390.0, "volume": 5658.092, "close_time": 1761109199999, "quote_volume": 2213810.28407, "trades": 20542, "taker_buy_base": 2663.8011, "taker_buy_quote": 1042271.57243 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 389.9, "high": 389.9, "low": 381.4, "close": 387.8, "volume": 9169.4305, "close_time": 1761112799999, "quote_volume": 3539155.50265, "trades": 13381, "taker_buy_base": 4245.595, "taker_buy_quote": 1639447.43066 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 387.7, "high": 389.4, "low": 386.3, "close": 388.2, "volume": 3109.6326, "close_time": 1761116399999, "quote_volume": 1206934.28907, "trades": 4450, "taker_buy_base": 1615.8727, "taker_buy_quote": 627229.25068 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 388.2, "high": 400.8, "low": 385.8, "close": 399.1, "volume": 16673.9471, "close_time": 1761119999999, "quote_volume": 6578531.2601, "trades": 22807, "taker_buy_base": 8816.5586, "taker_buy_quote": 3477436.49214 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 399.0, "high": 399.2, "low": 390.8, "close": 392.1, "volume": 6561.4096, "close_time": 1761123599999, "quote_volume": 2589098.61069, "trades": 12366, "taker_buy_base": 3141.0907, "taker_buy_quote": 1239696.23291 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 392.1, "high": 392.6, "low": 382.3, "close": 383.4, "volume": 10691.3638, "close_time": 1761127199999, "quote_volume": 4131055.21367, "trades": 15811, "taker_buy_base": 3909.3809, "taker_buy_quote": 1510455.88412 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 383.4, "high": 390.1, "low": 382.6, "close": 385.0, "volume": 9229.4195, "close_time": 1761130799999, "quote_volume": 3568598.83908, "trades": 8697, "taker_buy_base": 3887.2259, "taker_buy_quote": 1501558.04632 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 385.1, "high": 394.3, "low": 381.0, "close": 390.3, "volume": 9567.2601, "close_time": 1761134399999, "quote_volume": 3707992.98596, "trades": 13754, "taker_buy_base": 4703.5197, "taker_buy_quote": 1824484.798 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 390.3, "high": 392.2, "low": 387.7, "close": 389.4, "volume": 3899.4282, "close_time": 1761137999999, "quote_volume": 1520940.10109, "trades": 8431, "taker_buy_base": 1874.9378, "taker_buy_quote": 731533.93013 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 389.4, "high": 394.8, "low": 387.5, "close": 394.1, "volume": 9676.8706, "close_time": 1761141599999, "quote_volume": 3781109.44511, "trades": 10869, "taker_buy_base": 6010.3528, "taker_buy_quote": 2348017.70535 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 394.0, "high": 397.4, "low": 387.4, "close": 397.4, "volume": 8738.6076, "close_time": 1761145199999, "quote_volume": 3419164.72124, "trades": 14728, "taker_buy_base": 4533.6873, "taker_buy_quote": 1774734.78319 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 397.5, "high": 399.1, "low": 388.7, "close": 394.3, "volume": 9462.0555, "close_time": 1761148799999, "quote_volume": 3729837.46544, "trades": 14687, "taker_buy_base": 5016.8374, "taker_buy_quote": 1979686.48862 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 394.3, "high": 396.8, "low": 390.1, "close": 391.8, "volume": 8624.9157, "close_time": 1761152399999, "quote_volume": 3387851.37803, "trades": 24966, "taker_buy_base": 4779.6395, "taker_buy_quote": 1877625.0242 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 391.8, "high": 393.7, "low": 386.2, "close": 388.0, "volume": 5290.5693, "close_time": 1761155999999, "quote_volume": 2064594.69534, "trades": 11542, "taker_buy_base": 1813.5379, "taker_buy_quote": 708864.13881 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 388.0, "high": 390.8, "low": 385.4, "close": 388.8, "volume": 3808.8634, "close_time": 1761159599999, "quote_volume": 1478710.2929, "trades": 9872, "taker_buy_base": 1945.9328, "taker_buy_quote": 755620.02957 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 388.8, "high": 393.0, "low": 384.0, "close": 388.4, "volume": 5845.2395, "close_time": 1761163199999, "quote_volume": 2272107.97983, "trades": 9053, "taker_buy_base": 2718.7158, "taker_buy_quote": 1057428.79514 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 388.4, "high": 389.1, "low": 380.6, "close": 381.1, "volume": 6292.8177, "close_time": 1761166799999, "quote_volume": 2414656.39458, "trades": 12415, "taker_buy_base": 2675.6514, "taker_buy_quote": 1027165.28994 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 381.0, "high": 381.3, "low": 366.2, "close": 377.6, "volume": 22239.095, "close_time": 1761170399999, "quote_volume": 8322818.39979, "trades": 26176, "taker_buy_base": 11151.5462, "taker_buy_quote": 4178611.63094 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 377.5, "high": 381.9, "low": 373.6, "close": 375.3, "volume": 3772.5151, "close_time": 1761173999999, "quote_volume": 1422093.63421, "trades": 6219, "taker_buy_base": 1548.465, "taker_buy_quote": 583925.20408 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 375.3, "high": 384.6, "low": 375.1, "close": 380.4, "volume": 4726.7901, "close_time": 1761177599999, "quote_volume": 1801294.41084, "trades": 7286, "taker_buy_base": 2771.22, "taker_buy_quote": 1055545.17055 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 380.4, "high": 382.1, "low": 376.5, "close": 377.0, "volume": 4032.9669, "close_time": 1761181199999, "quote_volume": 1526630.04542, "trades": 5538, "taker_buy_base": 1330.3497, "taker_buy_quote": 503813.1253 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 377.0, "high": 379.8, "low": 374.2, "close": 377.2, "volume": 4546.0826, "close_time": 1761184799999, "quote_volume": 1715209.31747, "trades": 6155, "taker_buy_base": 2068.9362, "taker_buy_quote": 781281.41389 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 377.2, "high": 381.2, "low": 376.5, "close": 378.9, "volume": 2701.4677, "close_time": 1761188399999, "quote_volume": 1023959.62444, "trades": 4606, "taker_buy_base": 1286.7208, "taker_buy_quote": 487766.99707 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 378.9, "high": 383.5, "low": 378.7, "close": 381.8, "volume": 6740.8614, "close_time": 1761191999999, "quote_volume": 2571097.53297, "trades": 8432, "taker_buy_base": 2413.77, "taker_buy_quote": 920248.97543 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 381.8, "high": 387.2, "low": 380.9, "close": 385.9, "volume": 5436.0817, "close_time": 1761195599999, "quote_volume": 2089897.61567, "trades": 9439, "taker_buy_base": 3271.9423, "taker_buy_quote": 1257886.97004 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 386.0, "high": 392.5, "low": 383.2, "close": 386.2, "volume": 8023.3428, "close_time": 1761199199999, "quote_volume": 3117965.69291, "trades": 10070, "taker_buy_base": 3446.6884, "taker_buy_quote": 1339178.63664 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 386.1, "high": 397.3, "low": 383.0, "close": 394.8, "volume": 13831.0805, "close_time": 1761202799999, "quote_volume": 5422816.91044, "trades": 14834, "taker_buy_base": 8212.984, "taker_buy_quote": 3223176.4135 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 394.8, "high": 394.8, "low": 387.2, "close": 387.6, "volume": 8409.3898, "close_time": 1761206399999, "quote_volume": 3284424.79197, "trades": 8441, "taker_buy_base": 3408.7686, "taker_buy_quote": 1330195.87572 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 387.6, "high": 391.1, "low": 386.8, "close": 390.2, "volume": 4492.0197, "close_time": 1761209999999, "quote_volume": 1748417.60786, "trades": 6557, "taker_buy_base": 2229.28, "taker_buy_quote": 867922.23263 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 390.3, "high": 390.6, "low": 388.0, "close": 389.9, "volume": 2498.8274, "close_time": 1761213599999, "quote_volume": 973330.17289, "trades": 4326, "taker_buy_base": 1311.4433, "taker_buy_quote": 511049.24852 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 389.9, "high": 391.4, "low": 387.4, "close": 388.3, "volume": 2896.0661, "close_time": 1761217199999, "quote_volume": 1126873.5839, "trades": 5091, "taker_buy_base": 1223.7347, "taker_buy_quote": 476457.22376 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 388.3, "high": 388.9, "low": 370.2, "close": 375.9, "volume": 24275.2387, "close_time": 1761220799999, "quote_volume": 9188725.48223, "trades": 44649, "taker_buy_base": 10595.8795, "taker_buy_quote": 4005951.70954 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 375.8, "high": 379.9, "low": 372.2, "close": 377.3, "volume": 5066.41, "close_time": 1761224399999, "quote_volume": 1904660.34072, "trades": 11166, "taker_buy_base": 2293.8986, "taker_buy_quote": 862788.92413 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 377.3, "high": 381.2, "low": 375.2, "close": 379.4, "volume": 4072.9933, "close_time": 1761227999999, "quote_volume": 1541022.81141, "trades": 7805, "taker_buy_base": 2084.6714, "taker_buy_quote": 788716.99982 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 379.4, "high": 384.5, "low": 373.8, "close": 384.3, "volume": 8197.947, "close_time": 1761231599999, "quote_volume": 3109476.62094, "trades": 15418, "taker_buy_base": 4254.4544, "taker_buy_quote": 1616284.22275 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 384.3, "high": 395.7, "low": 381.7, "close": 390.0, "volume": 19515.5413, "close_time": 1761235199999, "quote_volume": 7613214.92716, "trades": 24722, "taker_buy_base": 10413.5071, "taker_buy_quote": 4055757.34847 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 390.0, "high": 390.8, "low": 383.6, "close": 388.0, "volume": 9396.2629, "close_time": 1761238799999, "quote_volume": 3638078.94919, "trades": 16580, "taker_buy_base": 3803.2179, "taker_buy_quote": 1472578.12719 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 388.1, "high": 393.8, "low": 383.4, "close": 390.2, "volume": 5783.3719, "close_time": 1761242399999, "quote_volume": 2250946.28982, "trades": 11316, "taker_buy_base": 2969.9491, "taker_buy_quote": 1155791.9634 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 390.2, "high": 390.6, "low": 384.4, "close": 385.7, "volume": 5088.3397, "close_time": 1761245999999, "quote_volume": 1971937.90226, "trades": 8349, "taker_buy_base": 2692.0948, "taker_buy_quote": 1043045.21795 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 385.6, "high": 387.8, "low": 382.9, "close": 385.9, "volume": 3227.8707, "close_time": 1761249599999, "quote_volume": 1242523.94427, "trades": 5455, "taker_buy_base": 1293.4881, "taker_buy_quote": 498334.65902 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 385.9, "high": 386.2, "low": 379.6, "close": 380.9, "volume": 3196.2047, "close_time": 1761253199999, "quote_volume": 1224617.34792, "trades": 5991, "taker_buy_base": 1441.1403, "taker_buy_quote": 552385.57758 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 380.8, "high": 384.1, "low": 379.9, "close": 382.5, "volume": 2292.3569, "close_time": 1761256799999, "quote_volume": 876352.86249, "trades": 3036, "taker_buy_base": 1311.4186, "taker_buy_quote": 501354.69751 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 382.5, "high": 385.9, "low": 382.3, "close": 384.4, "volume": 2289.7222, "close_time": 1761260399999, "quote_volume": 880362.7021, "trades": 3809, "taker_buy_base": 1498.1927, "taker_buy_quote": 575952.93974 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 384.4, "high": 387.3, "low": 383.3, "close": 386.2, "volume": 2595.6997, "close_time": 1761263999999, "quote_volume": 999211.69506, "trades": 4641, "taker_buy_base": 1712.4947, "taker_buy_quote": 659176.46813 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 386.2, "high": 388.2, "low": 384.8, "close": 386.1, "volume": 2649.0175, "close_time": 1761267599999, "quote_volume": 1023982.62416, "trades": 5406, "taker_buy_base": 1275.6666, "taker_buy_quote": 493238.86994 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 386.1, "high": 389.7, "low": 384.1, "close": 387.7, "volume": 6228.4454, "close_time": 1761271199999, "quote_volume": 2406622.38135, "trades": 6343, "taker_buy_base": 3529.4837, "taker_buy_quote": 1363403.51159 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 387.7, "high": 391.4, "low": 386.2, "close": 390.8, "volume": 2696.9341, "close_time": 1761274799999, "quote_volume": 1048223.32337, "trades": 4438, "taker_buy_base": 1572.6308, "taker_buy_quote": 611246.70235 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 390.8, "high": 392.4, "low": 388.5, "close": 389.4, "volume": 4589.4127, "close_time": 1761278399999, "quote_volume": 1791987.63226, "trades": 6130, "taker_buy_base": 2408.7678, "taker_buy_quote": 940761.94394 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 389.3, "high": 396.0, "low": 388.5, "close": 393.7, "volume": 6551.3323, "close_time": 1761281999999, "quote_volume": 2575937.03581, "trades": 9107, "taker_buy_base": 3615.1067, "taker_buy_quote": 1421565.16065 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 393.8, "high": 395.6, "low": 391.6, "close": 395.1, "volume": 2418.6281, "close_time": 1761285599999, "quote_volume": 952359.36606, "trades": 4294, "taker_buy_base": 1350.7189, "taker_buy_quote": 532152.3072 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 395.1, "high": 397.5, "low": 394.1, "close": 397.1, "volume": 4774.828, "close_time": 1761289199999, "quote_volume": 1891786.60467, "trades": 6012, "taker_buy_base": 2230.7834, "taker_buy_quote": 883939.78117 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 397.3, "high": 398.3, "low": 394.0, "close": 395.7, "volume": 3447.0951, "close_time": 1761292799999, "quote_volume": 1364159.24912, "trades": 4800, "taker_buy_base": 1597.0921, "taker_buy_quote": 632430.80004 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 395.6, "high": 402.4, "low": 390.4, "close": 398.6, "volume": 10722.7228, "close_time": 1761296399999, "quote_volume": 4247001.18108, "trades": 10939, "taker_buy_base": 6252.9525, "taker_buy_quote": 2477732.181 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 398.6, "high": 399.2, "low": 389.9, "close": 390.5, "volume": 5780.2613, "close_time": 1761299999999, "quote_volume": 2282477.94858, "trades": 7997, "taker_buy_base": 2621.7282, "taker_buy_quote": 1037388.16273 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 390.4, "high": 391.4, "low": 388.8, "close": 389.2, "volume": 2615.941, "close_time": 1761303599999, "quote_volume": 1019928.82216, "trades": 4885, "taker_buy_base": 1144.9619, "taker_buy_quote": 446473.57137 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 389.3, "high": 389.4, "low": 384.3, "close": 389.1, "volume": 8270.9042, "close_time": 1761307199999, "quote_volume": 3197692.91634, "trades": 8497, "taker_buy_base": 4472.3874, "taker_buy_quote": 1728570.82334 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 389.0, "high": 400.1, "low": 388.2, "close": 394.9, "volume": 11668.8924, "close_time": 1761310799999, "quote_volume": 4618685.84353, "trades": 19347, "taker_buy_base": 5778.5496, "taker_buy_quote": 2287444.68997 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 395.0, "high": 396.1, "low": 386.7, "close": 391.1, "volume": 6970.3191, "close_time": 1761314399999, "quote_volume": 2726656.47483, "trades": 12836, "taker_buy_base": 3015.0628, "taker_buy_quote": 1179737.55308 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 391.1, "high": 391.1, "low": 381.0, "close": 382.2, "volume": 7750.2895, "close_time": 1761317999999, "quote_volume": 2983907.8678, "trades": 13006, "taker_buy_base": 3091.9054, "taker_buy_quote": 1189832.67929 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 382.2, "high": 386.7, "low": 379.7, "close": 381.3, "volume": 7183.4092, "close_time": 1761321599999, "quote_volume": 2753810.24565, "trades": 13743, "taker_buy_base": 2937.0307, "taker_buy_quote": 1126912.2527 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 381.3, "high": 382.2, "low": 377.3, "close": 381.0, "volume": 5656.5071, "close_time": 1761325199999, "quote_volume": 2148211.16473, "trades": 8419, "taker_buy_base": 2104.306, "taker_buy_quote": 799681.85371 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 381.1, "high": 385.7, "low": 381.0, "close": 382.8, "volume": 2485.8447, "close_time": 1761328799999, "quote_volume": 954087.82109, "trades": 5470, "taker_buy_base": 1209.8852, "taker_buy_quote": 464241.20149 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 382.9, "high": 388.5, "low": 381.9, "close": 388.4, "volume": 2783.6576, "close_time": 1761332399999, "quote_volume": 1074772.44859, "trades": 4779, "taker_buy_base": 1365.7253, "taker_buy_quote": 527387.50756 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 388.5, "high": 392.1, "low": 388.1, "close": 388.6, "volume": 4987.4187, "close_time": 1761335999999, "quote_volume": 1947752.42123, "trades": 6074, "taker_buy_base": 2867.9695, "taker_buy_quote": 1120566.57713 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 388.6, "high": 391.7, "low": 387.3, "close": 389.8, "volume": 1783.2732, "close_time": 1761339599999, "quote_volume": 695432.91156, "trades": 3570, "taker_buy_base": 905.8448, "taker_buy_quote": 353415.99781 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 389.8, "high": 390.2, "low": 387.9, "close": 389.1, "volume": 2566.4767, "close_time": 1761343199999, "quote_volume": 998222.67733, "trades": 4175, "taker_buy_base": 1104.2728, "taker_buy_quote": 429543.35665 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 389.0, "high": 389.2, "low": 385.3, "close": 386.8, "volume": 1732.0708, "close_time": 1761346799999, "quote_volume": 670712.7137, "trades": 4247, "taker_buy_base": 800.2213, "taker_buy_quote": 309830.15427 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 386.8, "high": 387.1, "low": 384.6, "close": 385.2, "volume": 1574.7882, "close_time": 1761350399999, "quote_volume": 607418.97423, "trades": 2910, "taker_buy_base": 872.4513, "taker_buy_quote": 336587.26711 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 385.1, "high": 385.2, "low": 380.5, "close": 381.1, "volume": 2364.3993, "close_time": 1761353999999, "quote_volume": 903992.71261, "trades": 3792, "taker_buy_base": 965.0662, "taker_buy_quote": 368898.64402 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 381.1, "high": 384.8, "low": 380.6, "close": 382.1, "volume": 2620.1064, "close_time": 1761357599999, "quote_volume": 1002507.23461, "trades": 3642, "taker_buy_base": 1625.8981, "taker_buy_quote": 622055.41134 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 382.0, "high": 382.5, "low": 380.7, "close": 381.2, "volume": 1763.8566, "close_time": 1761361199999, "quote_volume": 673360.10461, "trades": 2463, "taker_buy_base": 850.7916, "taker_buy_quote": 324792.73844 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 381.1, "high": 381.1, "low": 378.7, "close": 379.6, "volume": 2859.4192, "close_time": 1761364799999, "quote_volume": 1086711.72784, "trades": 3243, "taker_buy_base": 1103.7339, "taker_buy_quote": 419506.6208 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 379.7, "high": 382.6, "low": 379.6, "close": 381.7, "volume": 2075.042, "close_time": 1761368399999, "quote_volume": 790894.58296, "trades": 2862, "taker_buy_base": 796.0858, "taker_buy_quote": 303559.68183 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 381.7, "high": 383.2, "low": 380.2, "close": 383.1, "volume": 1922.0245, "close_time": 1761371999999, "quote_volume": 734188.23362, "trades": 3411, "taker_buy_base": 1046.6368, "taker_buy_quote": 399835.67335 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 383.1, "high": 385.2, "low": 382.5, "close": 384.0, "volume": 1602.737, "close_time": 1761375599999, "quote_volume": 615021.27235, "trades": 3384, "taker_buy_base": 760.3751, "taker_buy_quote": 291743.63648 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 384.0, "high": 387.5, "low": 383.3, "close": 384.2, "volume": 1833.3031, "close_time": 1761379199999, "quote_volume": 706205.99615, "trades": 5033, "taker_buy_base": 870.6919, "taker_buy_quote": 335406.41152 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 384.3, "high": 391.5, "low": 383.9, "close": 391.1, "volume": 4656.1865, "close_time": 1761382799999, "quote_volume": 1812800.38331, "trades": 6996, "taker_buy_base": 2704.6414, "taker_buy_quote": 1053062.76902 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 391.2, "high": 391.3, "low": 385.5, "close": 386.5, "volume": 2413.3428, "close_time": 1761386399999, "quote_volume": 935810.96886, "trades": 3623, "taker_buy_base": 979.0627, "taker_buy_quote": 380100.73068 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 386.6, "high": 390.2, "low": 384.7, "close": 386.9, "volume": 2617.1032, "close_time": 1761389999999, "quote_volume": 1014342.93959, "trades": 4432, "taker_buy_base": 1251.6406, "taker_buy_quote": 485296.99278 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 386.9, "high": 389.5, "low": 385.9, "close": 386.8, "volume": 1745.497, "close_time": 1761393599999, "quote_volume": 676756.76953, "trades": 3258, "taker_buy_base": 732.2344, "taker_buy_quote": 283909.27134 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 386.7, "high": 391.0, "low": 386.7, "close": 390.2, "volume": 1999.2429, "close_time": 1761397199999, "quote_volume": 778941.86145, "trades": 3144, "taker_buy_base": 1030.2248, "taker_buy_quote": 401494.82186 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 390.3, "high": 390.6, "low": 386.9, "close": 390.2, "volume": 4216.6323, "close_time": 1761400799999, "quote_volume": 1638485.90888, "trades": 5391, "taker_buy_base": 2046.6597, "taker_buy_quote": 795320.58959 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 390.2, "high": 391.8, "low": 387.1, "close": 389.5, "volume": 3878.9574, "close_time": 1761404399999, "quote_volume": 1509496.65663, "trades": 6345, "taker_buy_base": 2171.2608, "taker_buy_quote": 845285.52537 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 389.5, "high": 389.5, "low": 386.3, "close": 386.7, "volume": 1905.3239, "close_time": 1761407999999, "quote_volume": 738379.07703, "trades": 4152, "taker_buy_base": 847.1681, "taker_buy_quote": 328259.42776 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 386.8, "high": 387.1, "low": 384.4, "close": 385.4, "volume": 1973.1753, "close_time": 1761411599999, "quote_volume": 761508.47344, "trades": 3960, "taker_buy_base": 778.2858, "taker_buy_quote": 300467.64287 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 385.4, "high": 389.7, "low": 385.0, "close": 388.2, "volume": 2220.4307, "close_time": 1761415199999, "quote_volume": 862162.21544, "trades": 3284, "taker_buy_base": 1084.4239, "taker_buy_quote": 421020.41747 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 388.1, "high": 392.0, "low": 387.0, "close": 390.1, "volume": 2173.5755, "close_time": 1761418799999, "quote_volume": 848770.63654, "trades": 3157, "taker_buy_base": 1078.6114, "taker_buy_quote": 421247.9048 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 390.0, "high": 390.5, "low": 388.1, "close": 390.4, "volume": 2685.0382, "close_time": 1761422399999, "quote_volume": 1045348.60012, "trades": 3482, "taker_buy_base": 1384.6961, "taker_buy_quote": 539168.19503 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 390.4, "high": 391.3, "low": 387.4, "close": 389.0, "volume": 1267.0642, "close_time": 1761425999999, "quote_volume": 493753.57331, "trades": 2442, "taker_buy_base": 573.5514, "taker_buy_quote": 223533.58469 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 389.0, "high": 391.2, "low": 388.2, "close": 390.5, "volume": 1187.9777, "close_time": 1761429599999, "quote_volume": 462569.95007, "trades": 1862, "taker_buy_base": 455.9244, "taker_buy_quote": 177571.83388 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 390.4, "high": 396.3, "low": 388.9, "close": 394.5, "volume": 3548.6909, "close_time": 1761433199999, "quote_volume": 1393754.43977, "trades": 5153, "taker_buy_base": 1774.031, "taker_buy_quote": 696884.38383 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 394.5, "high": 399.0, "low": 393.7, "close": 396.5, "volume": 3422.7578, "close_time": 1761436799999, "quote_volume": 1356445.51545, "trades": 5875, "taker_buy_base": 1570.7863, "taker_buy_quote": 622728.9643 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 396.4, "high": 406.1, "low": 393.6, "close": 404.4, "volume": 10513.4875, "close_time": 1761440399999, "quote_volume": 4223652.32809, "trades": 12035, "taker_buy_base": 7031.8611, "taker_buy_quote": 2827865.57372 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 404.3, "high": 404.5, "low": 393.9, "close": 395.6, "volume": 5748.6817, "close_time": 1761443999999, "quote_volume": 2295930.38786, "trades": 9574, "taker_buy_base": 2477.3656, "taker_buy_quote": 989416.57065 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 395.6, "high": 395.6, "low": 389.7, "close": 391.3, "volume": 5115.5927, "close_time": 1761447599999, "quote_volume": 2007312.28122, "trades": 7743, "taker_buy_base": 2072.5293, "taker_buy_quote": 812958.00086 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 391.2, "high": 392.8, "low": 388.7, "close": 389.3, "volume": 2716.1054, "close_time": 1761451199999, "quote_volume": 1061191.02233, "trades": 4013, "taker_buy_base": 1203.3712, "taker_buy_quote": 470013.11701 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 389.4, "high": 392.1, "low": 388.8, "close": 391.7, "volume": 1378.9866, "close_time": 1761454799999, "quote_volume": 539560.72598, "trades": 2700, "taker_buy_base": 770.5797, "taker_buy_quote": 301482.22666 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 391.8, "high": 395.5, "low": 391.3, "close": 394.8, "volume": 1995.2704, "close_time": 1761458399999, "quote_volume": 785139.30218, "trades": 3869, "taker_buy_base": 1062.6823, "taker_buy_quote": 418186.31989 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 394.9, "high": 396.2, "low": 391.8, "close": 394.3, "volume": 1956.18, "close_time": 1761461999999, "quote_volume": 771054.2189, "trades": 3468, "taker_buy_base": 823.9279, "taker_buy_quote": 324804.42505 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 394.3, "high": 395.1, "low": 389.4, "close": 393.2, "volume": 6147.8636, "close_time": 1761465599999, "quote_volume": 2405506.69669, "trades": 5266, "taker_buy_base": 3554.3331, "taker_buy_quote": 1389735.02228 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 393.1, "high": 396.5, "low": 392.2, "close": 392.9, "volume": 2166.9918, "close_time": 1761469199999, "quote_volume": 853746.13091, "trades": 4003, "taker_buy_base": 1286.849, "taker_buy_quote": 507023.83773 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 392.9, "high": 399.8, "low": 391.4, "close": 397.1, "volume": 7423.6128, "close_time": 1761472799999, "quote_volume": 2938358.49752, "trades": 10406, "taker_buy_base": 3774.7609, "taker_buy_quote": 1494158.72093 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 397.0, "high": 399.2, "low": 393.6, "close": 397.8, "volume": 3040.1594, "close_time": 1761476399999, "quote_volume": 1205403.32037, "trades": 4825, "taker_buy_base": 1401.6633, "taker_buy_quote": 555743.84504 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 397.8, "high": 419.8, "low": 397.6, "close": 419.6, "volume": 21115.1106, "close_time": 1761479999999, "quote_volume": 8688278.11927, "trades": 31155, "taker_buy_base": 12853.0214, "taker_buy_quote": 5282868.18176 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 419.5, "high": 424.2, "low": 414.4, "close": 416.2, "volume": 21159.7782, "close_time": 1761483599999, "quote_volume": 8860343.89998, "trades": 27832, "taker_buy_base": 11611.9613, "taker_buy_quote": 4865534.26709 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 416.2, "high": 416.9, "low": 408.5, "close": 411.3, "volume": 14332.3416, "close_time": 1761487199999, "quote_volume": 5915465.3474, "trades": 15936, "taker_buy_base": 7119.007, "taker_buy_quote": 2938292.55409 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 411.4, "high": 416.1, "low": 408.8, "close": 409.9, "volume": 8873.8029, "close_time": 1761490799999, "quote_volume": 3658843.861, "trades": 10134, "taker_buy_base": 5071.9511, "taker_buy_quote": 2092379.15442 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 409.9, "high": 412.6, "low": 405.7, "close": 412.4, "volume": 7101.7203, "close_time": 1761494399999, "quote_volume": 2899392.97365, "trades": 8355, "taker_buy_base": 2785.5636, "taker_buy_quote": 1137636.18445 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 412.3, "high": 413.0, "low": 408.0, "close": 408.9, "volume": 5701.3903, "close_time": 1761497999999, "quote_volume": 2339019.76727, "trades": 8151, "taker_buy_base": 2778.5529, "taker_buy_quote": 1140012.11612 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 408.8, "high": 411.4, "low": 407.6, "close": 409.4, "volume": 3324.7835, "close_time": 1761501599999, "quote_volume": 1362967.2502, "trades": 5337, "taker_buy_base": 1521.1593, "taker_buy_quote": 623672.615 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 409.5, "high": 410.8, "low": 405.2, "close": 406.1, "volume": 4877.5939, "close_time": 1761505199999, "quote_volume": 1990342.29657, "trades": 5565, "taker_buy_base": 2531.5314, "taker_buy_quote": 1033324.98222 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 406.1, "high": 406.5, "low": 402.0, "close": 404.8, "volume": 7565.4967, "close_time": 1761508799999, "quote_volume": 3057181.20585, "trades": 8225, "taker_buy_base": 4278.9026, "taker_buy_quote": 1729319.31237 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 404.7, "high": 404.8, "low": 400.0, "close": 400.2, "volume": 5629.0208, "close_time": 1761512399999, "quote_volume": 2261193.89829, "trades": 6283, "taker_buy_base": 2590.4489, "taker_buy_quote": 1040694.82197 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 400.1, "high": 403.9, "low": 396.5, "close": 403.9, "volume": 5467.1672, "close_time": 1761515999999, "quote_volume": 2186936.91311, "trades": 5934, "taker_buy_base": 2575.9932, "taker_buy_quote": 1031345.8073 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 403.8, "high": 412.3, "low": 402.6, "close": 406.9, "volume": 13199.4339, "close_time": 1761519599999, "quote_volume": 5374595.63334, "trades": 16841, "taker_buy_base": 7252.3684, "taker_buy_quote": 2952337.45179 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 406.9, "high": 408.2, "low": 403.6, "close": 404.6, "volume": 6824.0939, "close_time": 1761523199999, "quote_volume": 2768551.09659, "trades": 8288, "taker_buy_base": 2911.5429, "taker_buy_quote": 1182281.50248 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 404.6, "high": 406.9, "low": 400.7, "close": 402.2, "volume": 8940.0482, "close_time": 1761526799999, "quote_volume": 3604520.99192, "trades": 11356, "taker_buy_base": 3425.1185, "taker_buy_quote": 1380622.63324 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 402.1, "high": 407.6, "low": 399.8, "close": 406.7, "volume": 6459.0598, "close_time": 1761530399999, "quote_volume": 2606986.55726, "trades": 8285, "taker_buy_base": 3166.8024, "taker_buy_quote": 1279202.77162 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 406.7, "high": 417.5, "low": 406.6, "close": 409.0, "volume": 10915.5623, "close_time": 1761533999999, "quote_volume": 4504013.43726, "trades": 16207, "taker_buy_base": 5370.9267, "taker_buy_quote": 2216448.49419 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 409.0, "high": 412.6, "low": 406.0, "close": 409.9, "volume": 5684.4351, "close_time": 1761537599999, "quote_volume": 2328935.37758, "trades": 11622, "taker_buy_base": 3014.6725, "taker_buy_quote": 1235534.10364 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 410.0, "high": 420.0, "low": 409.5, "close": 415.8, "volume": 10906.6128, "close_time": 1761541199999, "quote_volume": 4544417.46745, "trades": 13241, "taker_buy_base": 6078.0163, "taker_buy_quote": 2532491.38135 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 415.8, "high": 417.5, "low": 409.7, "close": 410.9, "volume": 5361.0603, "close_time": 1761544799999, "quote_volume": 2221499.57623, "trades": 8185, "taker_buy_base": 2091.4681, "taker_buy_quote": 866773.57319 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 410.8, "high": 417.5, "low": 406.6, "close": 416.2, "volume": 8103.7539, "close_time": 1761548399999, "quote_volume": 3339716.18449, "trades": 12502, "taker_buy_base": 4458.4271, "taker_buy_quote": 1839592.76496 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 416.3, "high": 418.5, "low": 403.4, "close": 406.6, "volume": 9302.8842, "close_time": 1761551999999, "quote_volume": 3809576.35836, "trades": 13347, "taker_buy_base": 3583.0533, "taker_buy_quote": 1469524.47777 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 406.6, "high": 410.2, "low": 401.9, "close": 403.8, "volume": 8050.5438, "close_time": 1761555599999, "quote_volume": 3270945.90153, "trades": 12710, "taker_buy_base": 3174.0807, "taker_buy_quote": 1291101.51323 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 403.7, "high": 403.7, "low": 398.3, "close": 400.3, "volume": 7834.5077, "close_time": 1761559199999, "quote_volume": 3139741.96563, "trades": 11242, "taker_buy_base": 3898.5869, "taker_buy_quote": 1562852.53346 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 400.2, "high": 403.8, "low": 398.5, "close": 400.8, "volume": 5062.9165, "close_time": 1761562799999, "quote_volume": 2033646.75446, "trades": 9214, "taker_buy_base": 2489.7941, "taker_buy_quote": 1000634.33101 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 400.8, "high": 403.6, "low": 399.3, "close": 402.5, "volume": 5802.8459, "close_time": 1761566399999, "quote_volume": 2329137.12482, "trades": 9500, "taker_buy_base": 2446.1316, "taker_buy_quote": 982090.88587 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 402.5, "high": 403.5, "low": 399.7, "close": 400.6, "volume": 4014.3915, "close_time": 1761569999999, "quote_volume": 1610683.04464, "trades": 6841, "taker_buy_base": 1811.1134, "taker_buy_quote": 726940.77409 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 400.5, "high": 417.4, "low": 400.5, "close": 414.0, "volume": 18075.1947, "close_time": 1761573599999, "quote_volume": 7420288.2596, "trades": 18738, "taker_buy_base": 11246.2067, "taker_buy_quote": 4615090.31364 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 413.9, "high": 414.7, "low": 400.8, "close": 407.9, "volume": 10198.2334, "close_time": 1761577199999, "quote_volume": 4167134.35251, "trades": 16095, "taker_buy_base": 4180.344, "taker_buy_quote": 1708013.23543 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 407.9, "high": 415.3, "low": 407.9, "close": 414.2, "volume": 6633.0373, "close_time": 1761580799999, "quote_volume": 2725882.85537, "trades": 12500, "taker_buy_base": 3198.4028, "taker_buy_quote": 1314983.65919 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 414.2, "high": 423.4, "low": 411.6, "close": 417.3, "volume": 20660.7293, "close_time": 1761584399999, "quote_volume": 8637729.52345, "trades": 27350, "taker_buy_base": 13719.9631, "taker_buy_quote": 5740231.57641 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 417.3, "high": 419.3, "low": 413.2, "close": 419.0, "volume": 7843.688, "close_time": 1761587999999, "quote_volume": 3265158.8793, "trades": 10846, "taker_buy_base": 4173.2643, "taker_buy_quote": 1737540.00733 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 418.9, "high": 419.0, "low": 412.2, "close": 414.8, "volume": 5476.7856, "close_time": 1761591599999, "quote_volume": 2274620.59659, "trades": 7684, "taker_buy_base": 1712.0083, "taker_buy_quote": 710921.38422 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 414.9, "high": 414.9, "low": 407.8, "close": 408.4, "volume": 4176.9993, "close_time": 1761595199999, "quote_volume": 1717604.74545, "trades": 7670, "taker_buy_base": 1979.3653, "taker_buy_quote": 814092.175 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 408.4, "high": 409.0, "low": 403.1, "close": 405.5, "volume": 5826.0215, "close_time": 1761598799999, "quote_volume": 2367670.50287, "trades": 8571, "taker_buy_base": 3014.1955, "taker_buy_quote": 1225779.60675 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 405.5, "high": 413.4, "low": 405.3, "close": 412.0, "volume": 4418.0614, "close_time": 1761602399999, "quote_volume": 1806626.78471, "trades": 5172, "taker_buy_base": 2253.8722, "taker_buy_quote": 922431.26059 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 412.1, "high": 416.1, "low": 409.5, "close": 412.7, "volume": 4172.7098, "close_time": 1761605999999, "quote_volume": 1722678.6349, "trades": 7107, "taker_buy_base": 2041.9934, "taker_buy_quote": 842981.66171 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 412.8, "high": 416.7, "low": 409.2, "close": 415.2, "volume": 5368.4065, "close_time": 1761609599999, "quote_volume": 2216039.11366, "trades": 8642, "taker_buy_base": 3052.27, "taker_buy_quote": 1260326.13409 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 415.1, "high": 422.3, "low": 414.7, "close": 419.2, "volume": 10295.1482, "close_time": 1761613199999, "quote_volume": 4310622.39052, "trades": 14557, "taker_buy_base": 5653.9051, "taker_buy_quote": 2367446.2816 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 419.3, "high": 423.0, "low": 412.7, "close": 414.6, "volume": 9610.0863, "close_time": 1761616799999, "quote_volume": 4021637.23868, "trades": 16628, "taker_buy_base": 4857.7366, "taker_buy_quote": 2032822.53669 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 414.6, "high": 415.6, "low": 404.8, "close": 407.7, "volume": 10579.4407, "close_time": 1761620399999, "quote_volume": 4321092.69046, "trades": 15557, "taker_buy_base": 4025.944, "taker_buy_quote": 1643624.42446 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 407.6, "high": 420.9, "low": 407.0, "close": 420.4, "volume": 11706.7781, "close_time": 1761623999999, "quote_volume": 4864028.60913, "trades": 13789, "taker_buy_base": 6961.2264, "taker_buy_quote": 2893174.0862 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 420.4, "high": 423.5, "low": 417.5, "close": 421.7, "volume": 9568.8331, "close_time": 1761627599999, "quote_volume": 4022256.12481, "trades": 10609, "taker_buy_base": 5765.9391, "taker_buy_quote": 2425449.6414 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 421.6, "high": 423.2, "low": 408.8, "close": 411.1, "volume": 8804.3674, "close_time": 1761631199999, "quote_volume": 3647262.60468, "trades": 10188, "taker_buy_base": 3074.0281, "taker_buy_quote": 1275144.65314 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 411.0, "high": 421.3, "low": 410.2, "close": 418.6, "volume": 6058.9769, "close_time": 1761634799999, "quote_volume": 2523277.74219, "trades": 9356, "taker_buy_base": 3203.7636, "taker_buy_quote": 1334519.32089 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 418.7, "high": 428.0, "low": 415.6, "close": 422.8, "volume": 16856.6648, "close_time": 1761638399999, "quote_volume": 7104676.23247, "trades": 15164, "taker_buy_base": 10342.8156, "taker_buy_quote": 4360375.79056 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 422.9, "high": 439.7, "low": 421.1, "close": 433.7, "volume": 22302.3393, "close_time": 1761641999999, "quote_volume": 9629044.74128, "trades": 24683, "taker_buy_base": 12977.1107, "taker_buy_quote": 5599329.28142 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 433.7, "high": 448.0, "low": 433.3, "close": 443.6, "volume": 23801.7868, "close_time": 1761645599999, "quote_volume": 10525680.14654, "trades": 35747, "taker_buy_base": 11302.2838, "taker_buy_quote": 4996093.68184 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 443.6, "high": 449.5, "low": 440.3, "close": 445.7, "volume": 14810.7005, "close_time": 1761649199999, "quote_volume": 6576895.43004, "trades": 18808, "taker_buy_base": 7267.3011, "taker_buy_quote": 3229404.8316 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 445.7, "high": 449.3, "low": 441.0, "close": 443.9, "volume": 13963.5756, "close_time": 1761652799999, "quote_volume": 6218679.57204, "trades": 30324, "taker_buy_base": 7284.9153, "taker_buy_quote": 3245434.34127 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 443.8, "high": 453.9, "low": 440.5, "close": 448.6, "volume": 17232.9552, "close_time": 1761656399999, "quote_volume": 7691274.44256, "trades": 26166, "taker_buy_base": 9751.7331, "taker_buy_quote": 4355376.57232 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 448.6, "high": 460.0, "low": 448.6, "close": 451.4, "volume": 24751.7715, "close_time": 1761659999999, "quote_volume": 11248462.79851, "trades": 30977, "taker_buy_base": 14279.5473, "taker_buy_quote": 6490944.1083 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 451.4, "high": 455.3, "low": 434.1, "close": 443.9, "volume": 29310.6825, "close_time": 1761663599999, "quote_volume": 13049572.01353, "trades": 45307, "taker_buy_base": 14563.3592, "taker_buy_quote": 6487209.99257 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 443.8, "high": 450.8, "low": 438.4, "close": 447.1, "volume": 16723.8215, "close_time": 1761667199999, "quote_volume": 7440453.2532, "trades": 20277, "taker_buy_base": 8648.1757, "taker_buy_quote": 3850813.29742 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 447.0, "high": 452.3, "low": 444.8, "close": 450.3, "volume": 14812.1518, "close_time": 1761670799999, "quote_volume": 6653333.44146, "trades": 19241, "taker_buy_base": 7628.3722, "taker_buy_quote": 3428430.33998 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 450.4, "high": 450.7, "low": 442.4, "close": 446.5, "volume": 5828.5832, "close_time": 1761674399999, "quote_volume": 2603934.13747, "trades": 9890, "taker_buy_base": 2709.6589, "taker_buy_quote": 1210657.161 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 446.5, "high": 450.6, "low": 440.2, "close": 445.2, "volume": 8736.7216, "close_time": 1761677999999, "quote_volume": 3888232.80179, "trades": 12911, "taker_buy_base": 4404.9373, "taker_buy_quote": 1961577.51885 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 445.2, "high": 446.1, "low": 431.8, "close": 434.4, "volume": 11719.4414, "close_time": 1761681599999, "quote_volume": 5135961.97077, "trades": 15901, "taker_buy_base": 5326.5487, "taker_buy_quote": 2336086.40296 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 434.3, "high": 435.0, "low": 422.7, "close": 423.8, "volume": 23585.6948, "close_time": 1761685199999, "quote_volume": 10084894.05342, "trades": 30029, "taker_buy_base": 10386.8589, "taker_buy_quote": 4444114.63779 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 423.7, "high": 436.9, "low": 421.9, "close": 430.7, "volume": 13870.0442, "close_time": 1761688799999, "quote_volume": 5942792.98312, "trades": 14338, "taker_buy_base": 8295.8721, "taker_buy_quote": 3557262.56732 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 430.6, "high": 437.0, "low": 427.8, "close": 434.7, "volume": 5576.1681, "close_time": 1761692399999, "quote_volume": 2413186.67412, "trades": 9603, "taker_buy_base": 3241.0339, "taker_buy_quote": 1403153.52756 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 434.6, "high": 434.7, "low": 429.8, "close": 432.3, "volume": 3718.5879, "close_time": 1761695999999, "quote_volume": 1606178.98962, "trades": 5658, "taker_buy_base": 1830.9958, "taker_buy_quote": 790939.40507 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 432.3, "high": 435.2, "low": 428.3, "close": 429.0, "volume": 3429.8392, "close_time": 1761699599999, "quote_volume": 1480375.52582, "trades": 6081, "taker_buy_base": 1589.7226, "taker_buy_quote": 686253.90913 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 428.9, "high": 433.9, "low": 427.2, "close": 429.0, "volume": 4361.079, "close_time": 1761703199999, "quote_volume": 1874355.32417, "trades": 7538, "taker_buy_base": 2377.5898, "taker_buy_quote": 1022313.07893 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 428.9, "high": 431.6, "low": 425.0, "close": 425.5, "volume": 3395.9841, "close_time": 1761706799999, "quote_volume": 1454832.99102, "trades": 6083, "taker_buy_base": 1434.7605, "taker_buy_quote": 615032.19201 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 425.4, "high": 426.8, "low": 422.9, "close": 424.7, "volume": 5805.1366, "close_time": 1761710399999, "quote_volume": 2466154.29997, "trades": 7447, "taker_buy_base": 2468.9182, "taker_buy_quote": 1049352.38006 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 424.6, "high": 434.1, "low": 423.7, "close": 433.3, "volume": 4816.1094, "close_time": 1761713999999, "quote_volume": 2070738.86418, "trades": 7958, "taker_buy_base": 2643.2598, "taker_buy_quote": 1137199.3635 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 433.2, "high": 438.7, "low": 431.1, "close": 435.2, "volume": 7179.3559, "close_time": 1761717599999, "quote_volume": 3126173.31486, "trades": 16188, "taker_buy_base": 3468.9312, "taker_buy_quote": 1510828.55975 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 435.2, "high": 437.4, "low": 432.4, "close": 435.0, "volume": 6511.5268, "close_time": 1761721199999, "quote_volume": 2833668.2246, "trades": 13940, "taker_buy_base": 3339.5701, "taker_buy_quote": 1453371.5117 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 435.0, "high": 435.2, "low": 426.8, "close": 429.6, "volume": 4642.9785, "close_time": 1761724799999, "quote_volume": 2000916.87567, "trades": 8029, "taker_buy_base": 1944.6778, "taker_buy_quote": 837879.93988 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 429.6, "high": 429.7, "low": 414.9, "close": 417.9, "volume": 14572.4323, "close_time": 1761728399999, "quote_volume": 6127052.43848, "trades": 14594, "taker_buy_base": 5471.9923, "taker_buy_quote": 2301943.90982 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 417.8, "high": 421.9, "low": 416.5, "close": 419.6, "volume": 6815.3014, "close_time": 1761731999999, "quote_volume": 2861492.944, "trades": 8196, "taker_buy_base": 2416.4876, "taker_buy_quote": 1014048.11425 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 419.7, "high": 424.5, "low": 418.8, "close": 421.6, "volume": 4162.2876, "close_time": 1761735599999, "quote_volume": 1756214.94093, "trades": 7592, "taker_buy_base": 1962.647, "taker_buy_quote": 828204.44985 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 421.6, "high": 429.8, "low": 419.4, "close": 428.2, "volume": 7019.7058, "close_time": 1761739199999, "quote_volume": 2988796.47425, "trades": 8822, "taker_buy_base": 3828.3382, "taker_buy_quote": 1629962.53479 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 428.2, "high": 429.2, "low": 424.5, "close": 425.5, "volume": 3007.4527, "close_time": 1761742799999, "quote_volume": 1281814.27543, "trades": 5122, "taker_buy_base": 1480.7291, "taker_buy_quote": 631154.7262 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 425.5, "high": 437.5, "low": 422.7, "close": 426.8, "volume": 12599.5298, "close_time": 1761746399999, "quote_volume": 5387003.50045, "trades": 15436, "taker_buy_base": 6527.122, "taker_buy_quote": 2795447.72741 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 426.9, "high": 430.2, "low": 423.9, "close": 428.1, "volume": 5076.0228, "close_time": 1761749999999, "quote_volume": 2168720.5442, "trades": 9302, "taker_buy_base": 2123.395, "taker_buy_quote": 907623.49734 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 428.2, "high": 428.6, "low": 420.6, "close": 425.3, "volume": 10463.4852, "close_time": 1761753599999, "quote_volume": 4448194.80807, "trades": 12921, "taker_buy_base": 4165.5099, "taker_buy_quote": 1770876.61659 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 425.3, "high": 437.0, "low": 423.8, "close": 427.8, "volume": 15168.2448, "close_time": 1761757199999, "quote_volume": 6539123.72974, "trades": 16421, "taker_buy_base": 9158.5353, "taker_buy_quote": 3950534.42632 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 427.8, "high": 433.9, "low": 419.9, "close": 432.4, "volume": 10964.6114, "close_time": 1761760799999, "quote_volume": 4682006.04651, "trades": 12986, "taker_buy_base": 4463.8898, "taker_buy_quote": 1908906.74225 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 432.4, "high": 435.2, "low": 410.6, "close": 427.8, "volume": 44107.9772, "close_time": 1761764399999, "quote_volume": 18660481.41211, "trades": 56941, "taker_buy_base": 20158.3761, "taker_buy_quote": 8532815.92118 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 427.8, "high": 436.0, "low": 426.5, "close": 433.7, "volume": 13440.2275, "close_time": 1761767999999, "quote_volume": 5802604.4752, "trades": 19658, "taker_buy_base": 6937.8184, "taker_buy_quote": 2997177.83812 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 433.7, "high": 446.6, "low": 427.6, "close": 443.3, "volume": 18715.5279, "close_time": 1761771599999, "quote_volume": 8216554.75456, "trades": 24637, "taker_buy_base": 8800.5872, "taker_buy_quote": 3862713.31619 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 443.4, "high": 451.0, "low": 441.2, "close": 449.7, "volume": 10862.2535, "close_time": 1761775199999, "quote_volume": 4851338.53295, "trades": 16779, "taker_buy_base": 5654.3176, "taker_buy_quote": 2526684.12675 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 449.7, "high": 450.6, "low": 440.7, "close": 443.3, "volume": 9338.089, "close_time": 1761778799999, "quote_volume": 4154921.26322, "trades": 16659, "taker_buy_base": 3766.1756, "taker_buy_quote": 1676188.37075 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 443.3, "high": 450.2, "low": 437.2, "close": 441.0, "volume": 10414.1407, "close_time": 1761782399999, "quote_volume": 4612894.25438, "trades": 16697, "taker_buy_base": 5171.0423, "taker_buy_quote": 2292578.95575 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 441.1, "high": 450.2, "low": 435.8, "close": 450.2, "volume": 7623.8678, "close_time": 1761785999999, "quote_volume": 3383596.96505, "trades": 14192, "taker_buy_base": 3769.0995, "taker_buy_quote": 1673754.17609 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 450.2, "high": 455.7, "low": 444.1, "close": 448.1, "volume": 9424.6815, "close_time": 1761789599999, "quote_volume": 4243296.17687, "trades": 17281, "taker_buy_base": 4895.6186, "taker_buy_quote": 2205279.00337 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 448.1, "high": 453.7, "low": 445.3, "close": 449.5, "volume": 5766.2757, "close_time": 1761793199999, "quote_volume": 2595375.0194, "trades": 11935, "taker_buy_base": 2845.1283, "taker_buy_quote": 1280222.95951 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 449.5, "high": 449.7, "low": 443.6, "close": 448.3, "volume": 3718.3304, "close_time": 1761796799999, "quote_volume": 1659938.36123, "trades": 7310, "taker_buy_base": 1526.3208, "taker_buy_quote": 681635.1086 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 448.3, "high": 448.4, "low": 430.9, "close": 439.3, "volume": 16245.4425, "close_time": 1761800399999, "quote_volume": 7145124.36146, "trades": 29268, "taker_buy_base": 7365.2558, "taker_buy_quote": 3244593.80658 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 439.4, "high": 448.2, "low": 433.8, "close": 445.0, "volume": 12634.5306, "close_time": 1761803999999, "quote_volume": 5574949.48127, "trades": 18362, "taker_buy_base": 6780.8772, "taker_buy_quote": 2991237.12178 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 445.1, "high": 447.3, "low": 440.8, "close": 442.1, "volume": 5760.6561, "close_time": 1761807599999, "quote_volume": 2556639.88232, "trades": 11654, "taker_buy_base": 2708.401, "taker_buy_quote": 1202912.07523 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 442.2, "high": 453.9, "low": 441.9, "close": 449.0, "volume": 7128.3037, "close_time": 1761811199999, "quote_volume": 3204148.00585, "trades": 12281, "taker_buy_base": 4773.5694, "taker_buy_quote": 2146800.64636 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 449.1, "high": 450.7, "low": 440.4, "close": 441.1, "volume": 8111.7782, "close_time": 1761814799999, "quote_volume": 3617932.03202, "trades": 13296, "taker_buy_base": 4308.4493, "taker_buy_quote": 1922014.59398 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 441.0, "high": 442.0, "low": 428.4, "close": 430.3, "volume": 11312.4604, "close_time": 1761818399999, "quote_volume": 4902780.05571, "trades": 16846, "taker_buy_base": 4819.8413, "taker_buy_quote": 2088135.00252 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 430.3, "high": 436.3, "low": 428.5, "close": 432.6, "volume": 7170.4588, "close_time": 1761821999999, "quote_volume": 3103341.62168, "trades": 11929, "taker_buy_base": 3625.1822, "taker_buy_quote": 1569399.92376 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 432.6, "high": 432.8, "low": 425.2, "close": 425.8, "volume": 5820.0562, "close_time": 1761825599999, "quote_volume": 2491417.77745, "trades": 8578, "taker_buy_base": 2414.4097, "taker_buy_quote": 1033779.95515 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 425.8, "high": 429.5, "low": 421.5, "close": 424.1, "volume": 9253.84, "close_time": 1761829199999, "quote_volume": 3932282.42147, "trades": 17228, "taker_buy_base": 3997.6822, "taker_buy_quote": 1699314.97236 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 424.1, "high": 427.6, "low": 406.5, "close": 415.7, "volume": 30072.8313, "close_time": 1761832799999, "quote_volume": 12493437.43167, "trades": 36314, "taker_buy_base": 10770.4291, "taker_buy_quote": 4486022.08646 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 415.7, "high": 420.7, "low": 411.6, "close": 418.7, "volume": 9541.8914, "close_time": 1761836399999, "quote_volume": 3971671.05127, "trades": 15466, "taker_buy_base": 5489.897, "taker_buy_quote": 2285566.00871 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 418.6, "high": 419.2, "low": 411.1, "close": 412.0, "volume": 6988.8474, "close_time": 1761839999999, "quote_volume": 2895952.62104, "trades": 12615, "taker_buy_base": 3141.7368, "taker_buy_quote": 1302328.43415 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 412.0, "high": 415.5, "low": 408.8, "close": 415.5, "volume": 7210.3751, "close_time": 1761843599999, "quote_volume": 2972485.06328, "trades": 12835, "taker_buy_base": 3806.6888, "taker_buy_quote": 1570301.24513 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 415.5, "high": 415.6, "low": 398.0, "close": 404.9, "volume": 19919.906, "close_time": 1761847199999, "quote_volume": 8045443.75148, "trades": 39834, "taker_buy_base": 8173.1004, "taker_buy_quote": 3302578.67501 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 404.9, "high": 405.6, "low": 396.3, "close": 396.6, "volume": 9030.2997, "close_time": 1761850799999, "quote_volume": 3622402.5729, "trades": 15694, "taker_buy_base": 4229.9812, "taker_buy_quote": 1695992.06109 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 396.6, "high": 398.7, "low": 389.0, "close": 390.1, "volume": 17340.0086, "close_time": 1761854399999, "quote_volume": 6820198.97531, "trades": 25231, "taker_buy_base": 8286.4481, "taker_buy_quote": 3260549.94819 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 390.0, "high": 405.0, "low": 388.8, "close": 403.9, "volume": 19208.2055, "close_time": 1761857999999, "quote_volume": 7654085.28216, "trades": 31838, "taker_buy_base": 9439.5215, "taker_buy_quote": 3759209.18559 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 403.8, "high": 405.4, "low": 398.8, "close": 404.9, "volume": 8535.7609, "close_time": 1761861599999, "quote_volume": 3436928.63294, "trades": 19887, "taker_buy_base": 3268.7455, "taker_buy_quote": 1316282.7505 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 404.9, "high": 412.5, "low": 403.7, "close": 411.0, "volume": 7701.3644, "close_time": 1761865199999, "quote_volume": 3145040.51332, "trades": 20629, "taker_buy_base": 3535.1628, "taker_buy_quote": 1444702.45351 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 411.1, "high": 416.1, "low": 409.0, "close": 414.5, "volume": 6379.38, "close_time": 1761868799999, "quote_volume": 2629246.55231, "trades": 9863, "taker_buy_base": 3126.0277, "taker_buy_quote": 1288519.44702 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 414.6, "high": 422.3, "low": 414.0, "close": 420.3, "volume": 12412.934, "close_time": 1761872399999, "quote_volume": 5176804.13975, "trades": 22150, "taker_buy_base": 6152.939, "taker_buy_quote": 2567284.62492 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 420.4, "high": 425.2, "low": 416.2, "close": 418.6, "volume": 7232.8121, "close_time": 1761875999999, "quote_volume": 3045547.96257, "trades": 8981, "taker_buy_base": 3462.3948, "taker_buy_quote": 1459468.48946 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 418.5, "high": 422.1, "low": 414.9, "close": 420.4, "volume": 6588.3929, "close_time": 1761879599999, "quote_volume": 2756994.05097, "trades": 7350, "taker_buy_base": 2934.4441, "taker_buy_quote": 1228544.32451 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 420.4, "high": 426.0, "low": 418.3, "close": 424.2, "volume": 6349.6968, "close_time": 1761883199999, "quote_volume": 2685101.72248, "trades": 7607, "taker_buy_base": 3616.3793, "taker_buy_quote": 1528910.26975 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 424.2, "high": 438.0, "low": 422.9, "close": 438.0, "volume": 11857.192, "close_time": 1761886799999, "quote_volume": 5110380.4371, "trades": 16413, "taker_buy_base": 7249.0231, "taker_buy_quote": 3124635.29064 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 437.9, "high": 441.7, "low": 434.2, "close": 436.6, "volume": 9937.3059, "close_time": 1761890399999, "quote_volume": 4345645.68191, "trades": 19885, "taker_buy_base": 4872.7443, "taker_buy_quote": 2131983.45704 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 436.5, "high": 438.0, "low": 431.2, "close": 433.5, "volume": 8594.8096, "close_time": 1761893999999, "quote_volume": 3738483.32205, "trades": 18027, "taker_buy_base": 4407.0722, "taker_buy_quote": 1916302.32847 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 433.5, "high": 437.1, "low": 432.3, "close": 434.9, "volume": 6477.5813, "close_time": 1761897599999, "quote_volume": 2814919.59861, "trades": 10759, "taker_buy_base": 3151.523, "taker_buy_quote": 1369867.54801 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 434.8, "high": 442.1, "low": 434.1, "close": 441.7, "volume": 8822.2675, "close_time": 1761901199999, "quote_volume": 3866794.28838, "trades": 10481, "taker_buy_base": 4846.3084, "taker_buy_quote": 2124640.95265 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 441.7, "high": 443.2, "low": 436.4, "close": 437.2, "volume": 6166.091, "close_time": 1761904799999, "quote_volume": 2707528.63793, "trades": 7555, "taker_buy_base": 2816.0882, "taker_buy_quote": 1236493.32577 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 437.3, "high": 439.8, "low": 433.4, "close": 434.1, "volume": 8324.3647, "close_time": 1761908399999, "quote_volume": 3633851.5512, "trades": 10693, "taker_buy_base": 4625.1683, "taker_buy_quote": 2019857.66703 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 434.1, "high": 437.1, "low": 430.7, "close": 436.2, "volume": 10349.6125, "close_time": 1761911999999, "quote_volume": 4485560.55091, "trades": 19835, "taker_buy_base": 6352.5599, "taker_buy_quote": 2753468.9396 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 436.1, "high": 447.7, "low": 435.2, "close": 443.0, "volume": 21138.9314, "close_time": 1761915599999, "quote_volume": 9380492.43007, "trades": 22123, "taker_buy_base": 11700.9973, "taker_buy_quote": 5190463.28398 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 443.0, "high": 473.2, "low": 443.0, "close": 468.2, "volume": 36890.4869, "close_time": 1761919199999, "quote_volume": 16894542.49918, "trades": 60763, "taker_buy_base": 22970.0629, "taker_buy_quote": 10520094.65882 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 468.2, "high": 490.5, "low": 464.5, "close": 482.5, "volume": 60275.1707, "close_time": 1761922799999, "quote_volume": 28817159.03264, "trades": 85555, "taker_buy_base": 34038.2688, "taker_buy_quote": 16278499.52945 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 482.5, "high": 493.8, "low": 467.8, "close": 485.1, "volume": 54187.3464, "close_time": 1761926399999, "quote_volume": 26193229.08684, "trades": 76720, "taker_buy_base": 26197.4898, "taker_buy_quote": 12665426.42239 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 485.2, "high": 489.5, "low": 473.8, "close": 475.3, "volume": 32165.0294, "close_time": 1761929999999, "quote_volume": 15537051.96176, "trades": 60883, "taker_buy_base": 12886.7532, "taker_buy_quote": 6229770.38081 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 475.2, "high": 493.9, "low": 473.1, "close": 487.4, "volume": 28204.5097, "close_time": 1761933599999, "quote_volume": 13604749.48352, "trades": 42952, "taker_buy_base": 14899.0157, "taker_buy_quote": 7195524.73545 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 487.5, "high": 495.8, "low": 480.2, "close": 483.2, "volume": 20732.9762, "close_time": 1761937199999, "quote_volume": 10100346.0011, "trades": 29228, "taker_buy_base": 10608.894, "taker_buy_quote": 5172327.03355 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 483.1, "high": 489.1, "low": 478.3, "close": 485.8, "volume": 15821.3365, "close_time": 1761940799999, "quote_volume": 7657930.42452, "trades": 23570, "taker_buy_base": 7639.7236, "taker_buy_quote": 3699776.7195 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 485.7, "high": 488.9, "low": 479.0, "close": 479.8, "volume": 9752.571, "close_time": 1761944399999, "quote_volume": 4719216.90299, "trades": 16069, "taker_buy_base": 5121.0296, "taker_buy_quote": 2479477.85029 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 479.7, "high": 484.3, "low": 473.2, "close": 479.3, "volume": 11726.771, "close_time": 1761947999999, "quote_volume": 5611194.846, "trades": 16465, "taker_buy_base": 5590.7436, "taker_buy_quote": 2680892.5795 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 479.3, "high": 491.4, "low": 479.3, "close": 484.9, "volume": 15284.8952, "close_time": 1761951599999, "quote_volume": 7416470.8107, "trades": 21297, "taker_buy_base": 9412.646, "taker_buy_quote": 4569360.3401 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 484.8, "high": 486.4, "low": 480.6, "close": 481.0, "volume": 5686.385, "close_time": 1761955199999, "quote_volume": 2750357.37574, "trades": 8863, "taker_buy_base": 3164.5732, "taker_buy_quote": 1530717.94261 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 481.1, "high": 489.6, "low": 480.3, "close": 486.5, "volume": 9399.624, "close_time": 1761958799999, "quote_volume": 4554875.14294, "trades": 13189, "taker_buy_base": 4741.4735, "taker_buy_quote": 2299131.22706 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 486.5, "high": 495.9, "low": 484.8, "close": 493.2, "volume": 19842.7982, "close_time": 1761962399999, "quote_volume": 9737882.55793, "trades": 26440, "taker_buy_base": 10469.9635, "taker_buy_quote": 5137462.79459 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 493.2, "high": 512.5, "low": 485.4, "close": 512.0, "volume": 23829.8681, "close_time": 1761965999999, "quote_volume": 11863089.22799, "trades": 32364, "taker_buy_base": 15326.052, "taker_buy_quote": 7644341.01195 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 512.1, "high": 519.8, "low": 506.1, "close": 516.5, "volume": 34258.3921, "close_time": 1761969599999, "quote_volume": 17617479.75213, "trades": 56995, "taker_buy_base": 16661.1862, "taker_buy_quote": 8570148.49202 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 516.5, "high": 523.2, "low": 513.9, "close": 515.6, "volume": 17110.7914, "close_time": 1761973199999, "quote_volume": 8873778.0084, "trades": 32442, "taker_buy_base": 8456.4765, "taker_buy_quote": 4387548.48874 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 515.8, "high": 533.9, "low": 515.4, "close": 528.3, "volume": 23476.3389, "close_time": 1761976799999, "quote_volume": 12364532.41954, "trades": 34800, "taker_buy_base": 12400.0997, "taker_buy_quote": 6525991.76107 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 528.3, "high": 539.4, "low": 523.3, "close": 524.9, "volume": 20457.4651, "close_time": 1761980399999, "quote_volume": 10844709.88428, "trades": 33035, "taker_buy_base": 11885.2145, "taker_buy_quote": 6305451.03754 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 525.0, "high": 535.9, "low": 518.0, "close": 526.0, "volume": 16715.523, "close_time": 1761983999999, "quote_volume": 8783775.3251, "trades": 37989, "taker_buy_base": 9119.6438, "taker_buy_quote": 4796292.20261 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 525.9, "high": 529.0, "low": 517.7, "close": 526.9, "volume": 13244.1197, "close_time": 1761987599999, "quote_volume": 6930795.33402, "trades": 24115, "taker_buy_base": 5587.6104, "taker_buy_quote": 2924938.04177 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 526.9, "high": 537.5, "low": 525.8, "close": 528.2, "volume": 11983.7888, "close_time": 1761991199999, "quote_volume": 6373726.89854, "trades": 21622, "taker_buy_base": 6086.9043, "taker_buy_quote": 3239566.12282 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 528.3, "high": 530.4, "low": 521.5, "close": 523.9, "volume": 11206.5271, "close_time": 1761994799999, "quote_volume": 5897339.40157, "trades": 20309, "taker_buy_base": 4766.561, "taker_buy_quote": 2509937.46198 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 524.0, "high": 531.1, "low": 523.1, "close": 530.3, "volume": 15225.5334, "close_time": 1761998399999, "quote_volume": 8028907.29332, "trades": 32815, "taker_buy_base": 7434.0122, "taker_buy_quote": 3921534.58573 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 530.3, "high": 531.7, "low": 519.9, "close": 521.5, "volume": 12863.7141, "close_time": 1762001999999, "quote_volume": 6752700.66273, "trades": 22215, "taker_buy_base": 5335.2217, "taker_buy_quote": 2802502.09511 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 521.5, "high": 527.4, "low": 492.6, "close": 511.2, "volume": 35261.8187, "close_time": 1762005599999, "quote_volume": 18011521.09908, "trades": 55714, "taker_buy_base": 17703.3322, "taker_buy_quote": 9052618.19916 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 511.3, "high": 516.2, "low": 500.1, "close": 502.7, "volume": 20535.8373, "close_time": 1762009199999, "quote_volume": 10373735.7116, "trades": 34767, "taker_buy_base": 10815.7158, "taker_buy_quote": 5465488.20675 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 502.8, "high": 509.6, "low": 486.1, "close": 501.0, "volume": 26555.0354, "close_time": 1762012799999, "quote_volume": 13253309.32916, "trades": 37214, "taker_buy_base": 13681.6614, "taker_buy_quote": 6832221.14963 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 501.1, "high": 504.4, "low": 492.8, "close": 501.6, "volume": 12581.1676, "close_time": 1762016399999, "quote_volume": 6287436.81698, "trades": 16985, "taker_buy_base": 6832.1735, "taker_buy_quote": 3416033.51243 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 501.6, "high": 505.8, "low": 495.4, "close": 505.7, "volume": 11051.3835, "close_time": 1762019999999, "quote_volume": 5526147.42185, "trades": 14759, "taker_buy_base": 5577.462, "taker_buy_quote": 2791469.01058 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 505.6, "high": 508.6, "low": 502.3, "close": 508.0, "volume": 4681.9072, "close_time": 1762023599999, "quote_volume": 2364885.92613, "trades": 9388, "taker_buy_base": 2644.3813, "taker_buy_quote": 1335961.06686 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 507.9, "high": 507.9, "low": 501.3, "close": 506.2, "volume": 5177.5879, "close_time": 1762027199999, "quote_volume": 2609428.45317, "trades": 9160, "taker_buy_base": 2312.4859, "taker_buy_quote": 1165587.45027 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 506.2, "high": 509.3, "low": 503.1, "close": 506.6, "volume": 4731.5306, "close_time": 1762030799999, "quote_volume": 2400784.00103, "trades": 7974, "taker_buy_base": 2080.5919, "taker_buy_quote": 1056061.6865 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 506.7, "high": 507.6, "low": 495.4, "close": 495.8, "volume": 5180.5035, "close_time": 1762034399999, "quote_volume": 2599066.13477, "trades": 6709, "taker_buy_base": 1754.1561, "taker_buy_quote": 880834.56989 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 495.8, "high": 501.8, "low": 494.8, "close": 498.7, "volume": 5100.7787, "close_time": 1762037999999, "quote_volume": 2536445.93466, "trades": 11184, "taker_buy_base": 2126.2362, "taker_buy_quote": 1058203.18218 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 498.7, "high": 500.7, "low": 496.3, "close": 497.2, "volume": 4283.1102, "close_time": 1762041599999, "quote_volume": 2136518.54702, "trades": 8813, "taker_buy_base": 2253.8114, "taker_buy_quote": 1124838.89525 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 497.1, "high": 499.3, "low": 490.3, "close": 496.5, "volume": 13428.3138, "close_time": 1762045199999, "quote_volume": 6648484.55583, "trades": 19918, "taker_buy_base": 5105.984, "taker_buy_quote": 2530429.17991 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 496.5, "high": 507.2, "low": 496.5, "close": 502.4, "volume": 9779.5861, "close_time": 1762048799999, "quote_volume": 4895179.68796, "trades": 23312, "taker_buy_base": 5384.1598, "taker_buy_quote": 2695529.35438 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 502.4, "high": 502.6, "low": 494.5, "close": 496.7, "volume": 8762.0685, "close_time": 1762052399999, "quote_volume": 4365431.38626, "trades": 11279, "taker_buy_base": 3911.5335, "taker_buy_quote": 1947849.82203 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 496.8, "high": 497.3, "low": 488.4, "close": 490.5, "volume": 6364.301, "close_time": 1762055999999, "quote_volume": 3137631.01597, "trades": 10295, "taker_buy_base": 2847.4686, "taker_buy_quote": 1404631.48214 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 490.5, "high": 495.1, "low": 489.6, "close": 494.0, "volume": 3149.3792, "close_time": 1762059599999, "quote_volume": 1552468.64264, "trades": 7147, "taker_buy_base": 1569.4218, "taker_buy_quote": 773655.84694 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 493.9, "high": 494.0, "low": 481.0, "close": 488.9, "volume": 13399.8342, "close_time": 1762063199999, "quote_volume": 6523740.07193, "trades": 18419, "taker_buy_base": 5691.9052, "taker_buy_quote": 2768240.89067 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 489.0, "high": 494.4, "low": 487.3, "close": 492.1, "volume": 6153.021, "close_time": 1762066799999, "quote_volume": 3021944.25963, "trades": 9454, "taker_buy_base": 3709.3123, "taker_buy_quote": 1821854.36073 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 492.0, "high": 515.9, "low": 491.6, "close": 515.9, "volume": 21533.7286, "close_time": 1762070399999, "quote_volume": 10872292.31301, "trades": 39573, "taker_buy_base": 14210.1974, "taker_buy_quote": 7170037.7968 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 515.8, "high": 516.6, "low": 503.8, "close": 505.1, "volume": 14598.7421, "close_time": 1762073999999, "quote_volume": 7451693.01549, "trades": 25959, "taker_buy_base": 6347.6828, "taker_buy_quote": 3240851.19723 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 505.0, "high": 508.7, "low": 502.5, "close": 505.6, "volume": 6839.0495, "close_time": 1762077599999, "quote_volume": 3458007.4401, "trades": 12614, "taker_buy_base": 3761.5479, "taker_buy_quote": 1902341.69184 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 505.7, "high": 508.7, "low": 497.6, "close": 498.8, "volume": 7879.3048, "close_time": 1762081199999, "quote_volume": 3957604.82421, "trades": 15493, "taker_buy_base": 3080.8204, "taker_buy_quote": 1548404.71185 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 498.8, "high": 505.9, "low": 496.3, "close": 505.6, "volume": 5115.5596, "close_time": 1762084799999, "quote_volume": 2566785.3827, "trades": 11129, "taker_buy_base": 2818.3567, "taker_buy_quote": 1415461.5207 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 505.6, "high": 507.2, "low": 499.1, "close": 502.9, "volume": 5765.1922, "close_time": 1762088399999, "quote_volume": 2904787.26077, "trades": 10764, "taker_buy_base": 2719.0875, "taker_buy_quote": 1370461.64142 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 503.0, "high": 503.5, "low": 492.6, "close": 499.5, "volume": 8944.5672, "close_time": 1762091999999, "quote_volume": 4457916.24836, "trades": 14708, "taker_buy_base": 3658.5179, "taker_buy_quote": 1825552.12233 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 499.5, "high": 501.4, "low": 487.5, "close": 492.7, "volume": 15142.2942, "close_time": 1762095599999, "quote_volume": 7465085.09717, "trades": 24728, "taker_buy_base": 7451.4259, "taker_buy_quote": 3674065.23361 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 492.7, "high": 497.0, "low": 486.3, "close": 486.9, "volume": 11912.3323, "close_time": 1762099199999, "quote_volume": 5851337.19222, "trades": 20593, "taker_buy_base": 6226.0663, "taker_buy_quote": 3060002.71524 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 486.9, "high": 488.3, "low": 462.6, "close": 483.4, "volume": 31973.9652, "close_time": 1762102799999, "quote_volume": 15252950.13174, "trades": 47542, "taker_buy_base": 13631.8404, "taker_buy_quote": 6504145.04341 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 483.4, "high": 487.8, "low": 482.4, "close": 487.8, "volume": 5598.4782, "close_time": 1762106399999, "quote_volume": 2715048.62818, "trades": 9823, "taker_buy_base": 2979.3435, "taker_buy_quote": 1445215.36687 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 487.8, "high": 489.9, "low": 479.9, "close": 482.6, "volume": 4324.4874, "close_time": 1762109999999, "quote_volume": 2097837.92245, "trades": 9037, "taker_buy_base": 2113.7089, "taker_buy_quote": 1026787.21329 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 482.7, "high": 484.0, "low": 476.2, "close": 479.8, "volume": 5612.6108, "close_time": 1762113599999, "quote_volume": 2690095.83546, "trades": 9400, "taker_buy_base": 2565.3863, "taker_buy_quote": 1229848.63395 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 479.8, "high": 481.1, "low": 477.3, "close": 480.1, "volume": 2043.497, "close_time": 1762117199999, "quote_volume": 979007.03572, "trades": 5163, "taker_buy_base": 924.8683, "taker_buy_quote": 443074.45145 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 480.0, "high": 485.5, "low": 477.6, "close": 482.0, "volume": 3892.6262, "close_time": 1762120799999, "quote_volume": 1873357.66332, "trades": 7011, "taker_buy_base": 2430.2825, "taker_buy_quote": 1170423.10012 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 482.2, "high": 490.8, "low": 482.2, "close": 487.9, "volume": 5361.0169, "close_time": 1762124399999, "quote_volume": 2612444.45422, "trades": 8684, "taker_buy_base": 2964.9552, "taker_buy_quote": 1444816.89321 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 487.9, "high": 492.6, "low": 485.8, "close": 488.7, "volume": 7049.9425, "close_time": 1762127999999, "quote_volume": 3449322.31151, "trades": 14443, "taker_buy_base": 3792.0896, "taker_buy_quote": 1855634.51787 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 488.7, "high": 495.0, "low": 479.9, "close": 480.0, "volume": 10124.8199, "close_time": 1762131599999, "quote_volume": 4948115.98205, "trades": 20604, "taker_buy_base": 4978.3514, "taker_buy_quote": 2434503.40089 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 480.0, "high": 484.9, "low": 478.6, "close": 478.9, "volume": 6099.3841, "close_time": 1762135199999, "quote_volume": 2936026.08711, "trades": 12301, "taker_buy_base": 3748.0839, "taker_buy_quote": 1804488.04732 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 478.8, "high": 479.7, "low": 466.9, "close": 476.3, "volume": 16858.2999, "close_time": 1762138799999, "quote_volume": 8008605.68811, "trades": 25517, "taker_buy_base": 7365.8464, "taker_buy_quote": 3501830.06686 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 476.3, "high": 478.3, "low": 463.3, "close": 464.1, "volume": 16485.9004, "close_time": 1762142399999, "quote_volume": 7756433.36381, "trades": 26012, "taker_buy_base": 7310.4997, "taker_buy_quote": 3443272.4761 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 464.1, "high": 474.6, "low": 460.0, "close": 474.2, "volume": 12579.4021, "close_time": 1762145999999, "quote_volume": 5843052.04614, "trades": 21632, "taker_buy_base": 6835.6303, "taker_buy_quote": 3176278.43719 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 474.2, "high": 478.4, "low": 468.7, "close": 470.6, "volume": 9355.4625, "close_time": 1762149599999, "quote_volume": 4432105.86093, "trades": 16829, "taker_buy_base": 4628.7639, "taker_buy_quote": 2193492.24855 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 470.5, "high": 474.1, "low": 465.4, "close": 470.5, "volume": 8600.233, "close_time": 1762153199999, "quote_volume": 4037766.41275, "trades": 18075, "taker_buy_base": 4845.5084, "taker_buy_quote": 2275761.89501 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 470.4, "high": 472.5, "low": 465.5, "close": 468.1, "volume": 5869.2164, "close_time": 1762156799999, "quote_volume": 2747409.25337, "trades": 13152, "taker_buy_base": 2989.9992, "taker_buy_quote": 1400196.52171 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 468.0, "high": 469.5, "low": 460.7, "close": 465.7, "volume": 7798.2637, "close_time": 1762160399999, "quote_volume": 3625402.52318, "trades": 15331, "taker_buy_base": 4187.5061, "taker_buy_quote": 1948005.56584 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 465.7, "high": 471.6, "low": 456.5, "close": 458.8, "volume": 13782.1952, "close_time": 1762163999999, "quote_volume": 6389935.52811, "trades": 19064, "taker_buy_base": 5991.6536, "taker_buy_quote": 2781208.90195 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 458.8, "high": 469.7, "low": 458.8, "close": 468.0, "volume": 10171.5385, "close_time": 1762167599999, "quote_volume": 4734792.60975, "trades": 15588, "taker_buy_base": 6074.1134, "taker_buy_quote": 2827390.37231 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 468.0, "high": 478.0, "low": 467.8, "close": 477.7, "volume": 9257.3338, "close_time": 1762171199999, "quote_volume": 4387239.10108, "trades": 15416, "taker_buy_base": 5593.0712, "taker_buy_quote": 2650249.81251 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 477.6, "high": 484.5, "low": 467.0, "close": 467.5, "volume": 15997.7017, "close_time": 1762174799999, "quote_volume": 7627545.15457, "trades": 21994, "taker_buy_base": 7968.6029, "taker_buy_quote": 3803839.75583 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 467.5, "high": 470.8, "low": 463.1, "close": 467.4, "volume": 9173.2965, "close_time": 1762178399999, "quote_volume": 4285967.53944, "trades": 14439, "taker_buy_base": 5213.4771, "taker_buy_quote": 2436832.96828 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 467.4, "high": 473.2, "low": 464.5, "close": 471.8, "volume": 9611.8624, "close_time": 1762181999999, "quote_volume": 4507301.55212, "trades": 18010, "taker_buy_base": 4693.6182, "taker_buy_quote": 2202193.63959 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 471.9, "high": 474.4, "low": 445.2, "close": 465.0, "volume": 54903.3164, "close_time": 1762185599999, "quote_volume": 25319033.40082, "trades": 69490, "taker_buy_base": 24582.1354, "taker_buy_quote": 11348619.38694 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 465.1, "high": 489.5, "low": 455.3, "close": 484.6, "volume": 35919.6752, "close_time": 1762189199999, "quote_volume": 17032758.04775, "trades": 64486, "taker_buy_base": 18416.8354, "taker_buy_quote": 8722659.34663 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 484.6, "high": 504.0, "low": 482.3, "close": 487.6, "volume": 32105.4411, "close_time": 1762192799999, "quote_volume": 15752111.12278, "trades": 59442, "taker_buy_base": 14015.1949, "taker_buy_quote": 6878305.76021 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 487.7, "high": 489.0, "low": 480.2, "close": 483.7, "volume": 11335.6742, "close_time": 1762196399999, "quote_volume": 5489488.19395, "trades": 19376, "taker_buy_base": 5395.7497, "taker_buy_quote": 2614615.34935 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 483.6, "high": 485.7, "low": 475.6, "close": 478.7, "volume": 9984.8084, "close_time": 1762199999999, "quote_volume": 4799705.10521, "trades": 19061, "taker_buy_base": 4726.9462, "taker_buy_quote": 2274149.06697 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 478.7, "high": 480.9, "low": 466.5, "close": 468.2, "volume": 11932.5462, "close_time": 1762203599999, "quote_volume": 5660040.58138, "trades": 21566, "taker_buy_base": 5303.8567, "taker_buy_quote": 2515880.87576 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 468.2, "high": 473.9, "low": 460.0, "close": 470.8, "volume": 13190.5614, "close_time": 1762207199999, "quote_volume": 6174059.09154, "trades": 21752, "taker_buy_base": 6481.2532, "taker_buy_quote": 3036431.04069 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 470.7, "high": 470.7, "low": 462.6, "close": 464.3, "volume": 6137.4524, "close_time": 1762210799999, "quote_volume": 2861647.91496, "trades": 9638, "taker_buy_base": 2796.4626, "taker_buy_quote": 1304435.77766 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 464.3, "high": 467.7, "low": 460.7, "close": 466.6, "volume": 8066.9012, "close_time": 1762214399999, "quote_volume": 3742464.31832, "trades": 13663, "taker_buy_base": 4132.1557, "taker_buy_quote": 1917792.44887 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 466.7, "high": 469.6, "low": 457.0, "close": 461.9, "volume": 8591.0572, "close_time": 1762217999999, "quote_volume": 3979775.89246, "trades": 15037, "taker_buy_base": 3728.299, "taker_buy_quote": 1728764.84402 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 461.9, "high": 465.8, "low": 452.4, "close": 454.7, "volume": 12667.4788, "close_time": 1762221599999, "quote_volume": 5823511.94765, "trades": 21232, "taker_buy_base": 5166.3988, "taker_buy_quote": 2380674.75894 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 454.7, "high": 459.2, "low": 446.3, "close": 446.8, "volume": 13354.5797, "close_time": 1762225199999, "quote_volume": 6030101.80446, "trades": 18445, "taker_buy_base": 5391.0779, "taker_buy_quote": 2437977.50324 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 446.8, "high": 451.6, "low": 442.8, "close": 445.3, "volume": 17011.2804, "close_time": 1762228799999, "quote_volume": 7609394.41398, "trades": 23852, "taker_buy_base": 7841.5073, "taker_buy_quote": 3509390.66551 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 445.4, "high": 446.1, "low": 430.9, "close": 432.9, "volume": 22345.7984, "close_time": 1762232399999, "quote_volume": 9793360.63576, "trades": 28657, "taker_buy_base": 10616.2464, "taker_buy_quote": 4654670.12328 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 432.8, "high": 443.5, "low": 424.6, "close": 426.6, "volume": 33203.726, "close_time": 1762235999999, "quote_volume": 14354703.78074, "trades": 39389, "taker_buy_base": 15878.7741, "taker_buy_quote": 6876320.77443 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 426.6, "high": 439.3, "low": 425.7, "close": 438.5, "volume": 17878.1929, "close_time": 1762239599999, "quote_volume": 7734368.9244, "trades": 26095, "taker_buy_base": 9511.2182, "taker_buy_quote": 4118006.30861 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 438.4, "high": 438.8, "low": 427.2, "close": 428.1, "volume": 16690.8539, "close_time": 1762243199999, "quote_volume": 7228974.19687, "trades": 22827, "taker_buy_base": 7646.197, "taker_buy_quote": 3312984.97091 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 428.1, "high": 436.8, "low": 420.5, "close": 432.7, "volume": 21765.5934, "close_time": 1762246799999, "quote_volume": 9335630.40851, "trades": 28391, "taker_buy_base": 10434.1306, "taker_buy_quote": 4477571.06053 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 432.7, "high": 435.2, "low": 427.7, "close": 429.9, "volume": 9490.5869, "close_time": 1762250399999, "quote_volume": 4099700.13592, "trades": 16933, "taker_buy_base": 4686.3395, "taker_buy_quote": 2024634.02612 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 429.9, "high": 431.5, "low": 425.0, "close": 426.4, "volume": 7533.238, "close_time": 1762253999999, "quote_volume": 3224134.78099, "trades": 13462, "taker_buy_base": 3847.7104, "taker_buy_quote": 1647334.88939 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 426.3, "high": 434.1, "low": 421.9, "close": 426.2, "volume": 16054.173, "close_time": 1762257599999, "quote_volume": 6878803.88024, "trades": 21112, "taker_buy_base": 8297.374, "taker_buy_quote": 3559115.11669 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 426.2, "high": 426.4, "low": 415.0, "close": 418.1, "volume": 19004.1283, "close_time": 1762261199999, "quote_volume": 7957027.53415, "trades": 18855, "taker_buy_base": 8328.4861, "taker_buy_quote": 3486802.34653 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 418.0, "high": 418.6, "low": 405.5, "close": 409.6, "volume": 19917.583, "close_time": 1762264799999, "quote_volume": 8165383.62398, "trades": 21087, "taker_buy_base": 8804.3565, "taker_buy_quote": 3608896.003 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 409.6, "high": 428.6, "low": 402.8, "close": 424.0, "volume": 30912.0179, "close_time": 1762268399999, "quote_volume": 12870298.52302, "trades": 45533, "taker_buy_base": 14612.0099, "taker_buy_quote": 6088818.62558 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 424.1, "high": 427.6, "low": 405.3, "close": 408.2, "volume": 26098.5125, "close_time": 1762271999999, "quote_volume": 10919651.20135, "trades": 47261, "taker_buy_base": 11522.7787, "taker_buy_quote": 4819016.35078 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 408.3, "high": 410.7, "low": 390.2, "close": 394.8, "volume": 30673.3312, "close_time": 1762275599999, "quote_volume": 12223566.84605, "trades": 32033, "taker_buy_base": 13654.0676, "taker_buy_quote": 5437713.25548 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 394.8, "high": 413.6, "low": 388.4, "close": 407.6, "volume": 37253.2596, "close_time": 1762279199999, "quote_volume": 14990482.95969, "trades": 50686, "taker_buy_base": 17358.8729, "taker_buy_quote": 6983823.05683 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 407.7, "high": 408.0, "low": 392.1, "close": 403.9, "volume": 28765.2487, "close_time": 1762282799999, "quote_volume": 11483791.00855, "trades": 42019, "taker_buy_base": 13109.9972, "taker_buy_quote": 5234990.67462 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 403.8, "high": 407.4, "low": 391.4, "close": 392.3, "volume": 19190.2662, "close_time": 1762286399999, "quote_volume": 7640317.00027, "trades": 32762, "taker_buy_base": 8649.6362, "taker_buy_quote": 3445973.33608 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 392.3, "high": 401.1, "low": 375.6, "close": 390.0, "volume": 48991.7002, "close_time": 1762289999999, "quote_volume": 18937384.1238, "trades": 56087, "taker_buy_base": 22868.0425, "taker_buy_quote": 8853936.96549 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 390.0, "high": 394.9, "low": 372.8, "close": 393.8, "volume": 39322.2762, "close_time": 1762293599999, "quote_volume": 15066705.56824, "trades": 49635, "taker_buy_base": 19816.1916, "taker_buy_quote": 7603391.95643 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 393.8, "high": 409.2, "low": 390.8, "close": 401.9, "volume": 28106.2904, "close_time": 1762297199999, "quote_volume": 11271233.47045, "trades": 40101, "taker_buy_base": 15220.4617, "taker_buy_quote": 6099142.62128 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 401.8, "high": 404.8, "low": 397.4, "close": 401.3, "volume": 19019.231, "close_time": 1762300799999, "quote_volume": 7631673.12516, "trades": 31781, "taker_buy_base": 9065.0537, "taker_buy_quote": 3637496.25595 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 401.3, "high": 402.0, "low": 385.8, "close": 387.1, "volume": 16348.3241, "close_time": 1762304399999, "quote_volume": 6417161.81819, "trades": 22345, "taker_buy_base": 6754.1742, "taker_buy_quote": 2648887.05846 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 387.2, "high": 389.7, "low": 375.7, "close": 388.6, "volume": 24688.8245, "close_time": 1762307999999, "quote_volume": 9430634.84092, "trades": 32688, "taker_buy_base": 12264.6809, "taker_buy_quote": 4686587.72801 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 388.6, "high": 393.7, "low": 384.8, "close": 392.2, "volume": 16070.374, "close_time": 1762311599999, "quote_volume": 6261380.49666, "trades": 26284, "taker_buy_base": 8587.528, "taker_buy_quote": 3346237.09653 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 392.2, "high": 397.1, "low": 390.0, "close": 393.5, "volume": 12543.9967, "close_time": 1762315199999, "quote_volume": 4939948.40144, "trades": 20347, "taker_buy_base": 6911.9332, "taker_buy_quote": 2722008.54782 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 393.4, "high": 394.9, "low": 387.8, "close": 391.5, "volume": 8752.8696, "close_time": 1762318799999, "quote_volume": 3426440.66858, "trades": 15226, "taker_buy_base": 4554.5293, "taker_buy_quote": 1782917.24173 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 391.4, "high": 393.3, "low": 389.4, "close": 390.3, "volume": 5711.9557, "close_time": 1762322399999, "quote_volume": 2235919.15582, "trades": 10922, "taker_buy_base": 2932.1969, "taker_buy_quote": 1148015.6888 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 390.3, "high": 390.5, "low": 379.4, "close": 385.7, "volume": 18412.3184, "close_time": 1762325999999, "quote_volume": 7061736.3342, "trades": 21279, "taker_buy_base": 9128.2261, "taker_buy_quote": 3500802.83459 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 385.7, "high": 386.0, "low": 380.0, "close": 383.0, "volume": 9919.2632, "close_time": 1762329599999, "quote_volume": 3795142.48023, "trades": 12574, "taker_buy_base": 4311.1852, "taker_buy_quote": 1649796.17993 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 383.0, "high": 383.0, "low": 367.5, "close": 372.8, "volume": 20705.5997, "close_time": 1762333199999, "quote_volume": 7739520.50566, "trades": 22968, "taker_buy_base": 8631.3058, "taker_buy_quote": 3226100.03752 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 372.8, "high": 380.4, "low": 369.4, "close": 379.0, "volume": 9189.5749, "close_time": 1762336799999, "quote_volume": 3445620.33551, "trades": 14430, "taker_buy_base": 4605.7855, "taker_buy_quote": 1728571.54068 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 378.9, "high": 385.0, "low": 372.0, "close": 372.6, "volume": 10936.4547, "close_time": 1762340399999, "quote_volume": 4154760.07088, "trades": 16946, "taker_buy_base": 5296.7301, "taker_buy_quote": 2016185.82488 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 372.6, "high": 383.0, "low": 372.6, "close": 381.2, "volume": 9458.3319, "close_time": 1762343999999, "quote_volume": 3584079.0215, "trades": 18418, "taker_buy_base": 4683.4132, "taker_buy_quote": 1774992.94875 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 381.2, "high": 391.9, "low": 378.3, "close": 391.8, "volume": 18004.5114, "close_time": 1762347599999, "quote_volume": 6928148.33235, "trades": 33403, "taker_buy_base": 9835.946, "taker_buy_quote": 3788580.07025 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 391.7, "high": 394.7, "low": 385.0, "close": 393.3, "volume": 17496.3962, "close_time": 1762351199999, "quote_volume": 6829545.78474, "trades": 33981, "taker_buy_base": 8846.4076, "taker_buy_quote": 3454146.56385 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 393.3, "high": 397.3, "low": 386.7, "close": 395.0, "volume": 18759.1092, "close_time": 1762354799999, "quote_volume": 7361288.25083, "trades": 35811, "taker_buy_base": 9440.3964, "taker_buy_quote": 3705967.44189 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 395.1, "high": 404.3, "low": 392.3, "close": 403.9, "volume": 21907.3833, "close_time": 1762358399999, "quote_volume": 8714518.13398, "trades": 41135, "taker_buy_base": 11213.204, "taker_buy_quote": 4462112.78994 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 403.9, "high": 405.7, "low": 394.3, "close": 401.1, "volume": 19669.1308, "close_time": 1762361999999, "quote_volume": 7889930.89799, "trades": 37462, "taker_buy_base": 9949.242, "taker_buy_quote": 3993060.42731 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 401.2, "high": 401.2, "low": 392.1, "close": 393.6, "volume": 10843.5507, "close_time": 1762365599999, "quote_volume": 4296164.73814, "trades": 19856, "taker_buy_base": 5186.7543, "taker_buy_quote": 2055140.56472 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 393.6, "high": 400.2, "low": 390.7, "close": 398.5, "volume": 9269.936, "close_time": 1762369199999, "quote_volume": 3659029.206, "trades": 16620, "taker_buy_base": 4453.9241, "taker_buy_quote": 1758856.96245 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 398.5, "high": 403.4, "low": 394.5, "close": 397.3, "volume": 9555.9422, "close_time": 1762372799999, "quote_volume": 3811898.21774, "trades": 20159, "taker_buy_base": 4511.1244, "taker_buy_quote": 1800367.34866 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 397.2, "high": 401.2, "low": 393.0, "close": 395.5, "volume": 6761.5879, "close_time": 1762376399999, "quote_volume": 2684223.4426, "trades": 14370, "taker_buy_base": 3246.4821, "taker_buy_quote": 1289262.58708 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 395.5, "high": 395.5, "low": 382.0, "close": 386.8, "volume": 16098.8055, "close_time": 1762379999999, "quote_volume": 6233806.08829, "trades": 23226, "taker_buy_base": 7940.3675, "taker_buy_quote": 3072143.04506 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 386.7, "high": 388.4, "low": 380.7, "close": 387.8, "volume": 6392.5319, "close_time": 1762383599999, "quote_volume": 2456404.43962, "trades": 10057, "taker_buy_base": 3316.8207, "taker_buy_quote": 1274118.26544 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 387.8, "high": 388.0, "low": 381.6, "close": 384.0, "volume": 8480.3017, "close_time": 1762387199999, "quote_volume": 3257782.43094, "trades": 13547, "taker_buy_base": 4605.931, "taker_buy_quote": 1768770.30284 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 384.1, "high": 386.5, "low": 378.0, "close": 383.2, "volume": 6683.6206, "close_time": 1762390799999, "quote_volume": 2558045.48651, "trades": 12654, "taker_buy_base": 3081.7088, "taker_buy_quote": 1179674.72389 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 383.2, "high": 383.2, "low": 374.7, "close": 378.3, "volume": 9989.7303, "close_time": 1762394399999, "quote_volume": 3779602.84473, "trades": 15624, "taker_buy_base": 4653.842, "taker_buy_quote": 1760907.18567 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 378.2, "high": 386.8, "low": 375.3, "close": 386.1, "volume": 6560.6198, "close_time": 1762397999999, "quote_volume": 2496018.44827, "trades": 13996, "taker_buy_base": 3383.1001, "taker_buy_quote": 1288508.40366 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 386.0, "high": 389.8, "low": 385.0, "close": 388.2, "volume": 7507.5765, "close_time": 1762401599999, "quote_volume": 2911610.35785, "trades": 16774, "taker_buy_base": 3776.4122, "taker_buy_quote": 1464635.83614 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 388.3, "high": 396.7, "low": 387.9, "close": 392.4, "volume": 11501.6904, "close_time": 1762405199999, "quote_volume": 4518752.44832, "trades": 19202, "taker_buy_base": 6651.4296, "taker_buy_quote": 2613063.12225 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 392.4, "high": 394.5, "low": 385.8, "close": 387.9, "volume": 9319.6216, "close_time": 1762408799999, "quote_volume": 3634989.13184, "trades": 14310, "taker_buy_base": 4349.3831, "taker_buy_quote": 1698797.20329 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 387.9, "high": 388.9, "low": 383.1, "close": 385.2, "volume": 5923.5235, "close_time": 1762412399999, "quote_volume": 2283589.53779, "trades": 11643, "taker_buy_base": 2580.9785, "taker_buy_quote": 995152.29778 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 385.1, "high": 387.1, "low": 380.4, "close": 381.8, "volume": 7193.1992, "close_time": 1762415999999, "quote_volume": 2763073.12942, "trades": 12242, "taker_buy_base": 3209.5766, "taker_buy_quote": 1232783.57974 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 381.7, "high": 384.9, "low": 378.2, "close": 381.8, "volume": 5651.1875, "close_time": 1762419599999, "quote_volume": 2154726.05576, "trades": 9880, "taker_buy_base": 2804.7304, "taker_buy_quote": 1069507.29817 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 381.8, "high": 382.6, "low": 376.2, "close": 376.6, "volume": 7874.303, "close_time": 1762423199999, "quote_volume": 2989789.92368, "trades": 12445, "taker_buy_base": 4036.8414, "taker_buy_quote": 1533744.27122 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 376.6, "high": 377.5, "low": 369.5, "close": 373.8, "volume": 20148.7143, "close_time": 1762426799999, "quote_volume": 7501359.96547, "trades": 28730, "taker_buy_base": 11702.5577, "taker_buy_quote": 4354571.31234 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 373.7, "high": 381.1, "low": 369.9, "close": 379.6, "volume": 7359.9523, "close_time": 1762430399999, "quote_volume": 2764669.99676, "trades": 13922, "taker_buy_base": 3745.9507, "taker_buy_quote": 1409733.33659 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 379.6, "high": 379.9, "low": 373.6, "close": 374.9, "volume": 6845.3777, "close_time": 1762433999999, "quote_volume": 2573817.65437, "trades": 10630, "taker_buy_base": 2681.5869, "taker_buy_quote": 1008354.98846 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 374.8, "high": 386.0, "low": 373.7, "close": 383.1, "volume": 12812.4992, "close_time": 1762437599999, "quote_volume": 4883905.30007, "trades": 17392, "taker_buy_base": 7547.1176, "taker_buy_quote": 2878657.97602 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 383.2, "high": 393.6, "low": 379.0, "close": 388.7, "volume": 18983.3579, "close_time": 1762441199999, "quote_volume": 7350668.43079, "trades": 30111, "taker_buy_base": 9520.3064, "taker_buy_quote": 3688621.08775 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 388.7, "high": 398.8, "low": 387.1, "close": 391.1, "volume": 25697.5262, "close_time": 1762444799999, "quote_volume": 10086188.50174, "trades": 39169, "taker_buy_base": 12873.8515, "taker_buy_quote": 5052936.93759 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 391.1, "high": 395.8, "low": 385.2, "close": 392.8, "volume": 20711.7399, "close_time": 1762448399999, "quote_volume": 8066311.45906, "trades": 42457, "taker_buy_base": 11716.589, "taker_buy_quote": 4565044.68075 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 392.8, "high": 411.7, "low": 390.3, "close": 410.3, "volume": 23887.8303, "close_time": 1762451999999, "quote_volume": 9598780.02463, "trades": 35504, "taker_buy_base": 13404.5416, "taker_buy_quote": 5388936.22668 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 410.3, "high": 410.7, "low": 395.3, "close": 398.3, "volume": 15948.6292, "close_time": 1762455599999, "quote_volume": 6388971.62018, "trades": 23958, "taker_buy_base": 8280.2302, "taker_buy_quote": 3317993.06118 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 398.2, "high": 402.4, "low": 392.1, "close": 397.2, "volume": 13478.2474, "close_time": 1762459199999, "quote_volume": 5360403.22611, "trades": 19822, "taker_buy_base": 6170.7991, "taker_buy_quote": 2455116.35379 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 397.2, "high": 400.0, "low": 387.9, "close": 390.6, "volume": 11537.5549, "close_time": 1762462799999, "quote_volume": 4539313.18467, "trades": 20653, "taker_buy_base": 5803.1551, "taker_buy_quote": 2283940.14887 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 390.5, "high": 397.8, "low": 387.1, "close": 396.3, "volume": 8390.6811, "close_time": 1762466399999, "quote_volume": 3287210.4796, "trades": 17428, "taker_buy_base": 4436.5536, "taker_buy_quote": 1738371.49733 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 396.4, "high": 399.5, "low": 387.3, "close": 392.9, "volume": 7330.9824, "close_time": 1762469999999, "quote_volume": 2885699.85528, "trades": 11439, "taker_buy_base": 3028.4678, "taker_buy_quote": 1193859.64746 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 392.8, "high": 394.0, "low": 387.2, "close": 392.2, "volume": 9011.767, "close_time": 1762473599999, "quote_volume": 3521570.82389, "trades": 17584, "taker_buy_base": 4900.5179, "taker_buy_quote": 1916059.62539 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 392.2, "high": 398.8, "low": 388.0, "close": 395.5, "volume": 10935.8269, "close_time": 1762477199999, "quote_volume": 4318655.97481, "trades": 19637, "taker_buy_base": 5741.6259, "taker_buy_quote": 2268582.14244 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 395.6, "high": 397.4, "low": 381.1, "close": 388.7, "volume": 13716.5681, "close_time": 1762480799999, "quote_volume": 5326672.181, "trades": 21788, "taker_buy_base": 6043.7019, "taker_buy_quote": 2349194.42052 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 388.7, "high": 396.0, "low": 386.5, "close": 394.5, "volume": 7987.9222, "close_time": 1762484399999, "quote_volume": 3124212.9041, "trades": 16513, "taker_buy_base": 3863.601, "taker_buy_quote": 1511150.75278 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 394.4, "high": 397.5, "low": 392.9, "close": 393.8, "volume": 6065.0545, "close_time": 1762487999999, "quote_volume": 2398378.97632, "trades": 12769, "taker_buy_base": 2649.5147, "taker_buy_quote": 1047912.17345 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 393.9, "high": 394.9, "low": 381.8, "close": 384.8, "volume": 10132.6034, "close_time": 1762491599999, "quote_volume": 3916856.07762, "trades": 14234, "taker_buy_base": 4387.8989, "taker_buy_quote": 1696161.37624 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 384.9, "high": 394.3, "low": 384.7, "close": 393.6, "volume": 7008.8894, "close_time": 1762495199999, "quote_volume": 2737973.53491, "trades": 12911, "taker_buy_base": 3185.7556, "taker_buy_quote": 1245078.30204 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 393.6, "high": 395.4, "low": 387.8, "close": 389.5, "volume": 4018.4451, "close_time": 1762498799999, "quote_volume": 1572044.89847, "trades": 8649, "taker_buy_base": 1782.7199, "taker_buy_quote": 697639.32104 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 389.5, "high": 393.3, "low": 384.2, "close": 388.0, "volume": 7283.7198, "close_time": 1762502399999, "quote_volume": 2826526.63346, "trades": 10564, "taker_buy_base": 2937.7286, "taker_buy_quote": 1139680.67904 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 388.0, "high": 388.6, "low": 381.4, "close": 383.0, "volume": 7353.2688, "close_time": 1762505999999, "quote_volume": 2826347.87163, "trades": 11026, "taker_buy_base": 3065.6075, "taker_buy_quote": 1178542.19687 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 383.1, "high": 383.7, "low": 369.9, "close": 373.5, "volume": 16507.0615, "close_time": 1762509599999, "quote_volume": 6209529.28067, "trades": 20711, "taker_buy_base": 6083.9869, "taker_buy_quote": 2291679.31746 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 373.6, "high": 380.7, "low": 371.6, "close": 379.5, "volume": 12127.0938, "close_time": 1762513199999, "quote_volume": 4546071.16865, "trades": 16839, "taker_buy_base": 6595.6442, "taker_buy_quote": 2475889.64106 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 379.5, "high": 379.5, "low": 351.9, "close": 356.2, "volume": 44613.7479, "close_time": 1762516799999, "quote_volume": 16038836.78207, "trades": 61094, "taker_buy_base": 21507.2184, "taker_buy_quote": 7728315.10033 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 356.1, "high": 359.3, "low": 350.4, "close": 353.7, "volume": 20092.5839, "close_time": 1762520399999, "quote_volume": 7113307.47571, "trades": 27542, "taker_buy_base": 9845.6179, "taker_buy_quote": 3485500.27451 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 353.7, "high": 359.6, "low": 350.3, "close": 356.2, "volume": 14718.7015, "close_time": 1762523999999, "quote_volume": 5225572.70424, "trades": 18619, "taker_buy_base": 8250.2342, "taker_buy_quote": 2928960.13798 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 356.1, "high": 367.0, "low": 351.0, "close": 366.0, "volume": 19077.2561, "close_time": 1762527599999, "quote_volume": 6848899.3492, "trades": 27649, "taker_buy_base": 9986.0812, "taker_buy_quote": 3584838.53556 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 366.1, "high": 378.0, "low": 360.3, "close": 374.0, "volume": 27576.7483, "close_time": 1762531199999, "quote_volume": 10169837.29946, "trades": 33692, "taker_buy_base": 14547.6252, "taker_buy_quote": 5369980.0706 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 374.1, "high": 377.3, "low": 366.7, "close": 376.9, "volume": 21764.4173, "close_time": 1762534799999, "quote_volume": 8109673.87224, "trades": 29244, "taker_buy_base": 10744.9823, "taker_buy_quote": 4007217.13221 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 376.8, "high": 390.1, "low": 373.3, "close": 387.3, "volume": 25728.506, "close_time": 1762538399999, "quote_volume": 9861578.10229, "trades": 27750, "taker_buy_base": 14098.0855, "taker_buy_quote": 5404705.42373 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 387.4, "high": 417.2, "low": 386.7, "close": 403.9, "volume": 62212.5161, "close_time": 1762541999999, "quote_volume": 25179459.43571, "trades": 76390, "taker_buy_base": 32569.9104, "taker_buy_quote": 13184287.56438 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 403.9, "high": 410.2, "low": 397.9, "close": 408.4, "volume": 25361.4701, "close_time": 1762545599999, "quote_volume": 10217220.22322, "trades": 31567, "taker_buy_base": 12238.7912, "taker_buy_quote": 4932989.00946 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 408.3, "high": 413.6, "low": 402.4, "close": 407.2, "volume": 19712.1706, "close_time": 1762549199999, "quote_volume": 8033832.44871, "trades": 27693, "taker_buy_base": 8706.5106, "taker_buy_quote": 3547768.42718 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 407.3, "high": 407.7, "low": 401.9, "close": 405.3, "volume": 7710.9851, "close_time": 1762552799999, "quote_volume": 3123579.56683, "trades": 13507, "taker_buy_base": 3694.0278, "taker_buy_quote": 1497123.08825 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 405.4, "high": 409.8, "low": 402.0, "close": 404.4, "volume": 9385.8935, "close_time": 1762556399999, "quote_volume": 3807291.6445, "trades": 12130, "taker_buy_base": 4557.3094, "taker_buy_quote": 1849068.91349 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 404.4, "high": 405.3, "low": 398.0, "close": 399.3, "volume": 9868.7811, "close_time": 1762559999999, "quote_volume": 3957748.29331, "trades": 26794, "taker_buy_base": 4373.0621, "taker_buy_quote": 1754082.30773 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 399.4, "high": 405.1, "low": 389.1, "close": 389.5, "volume": 17268.2716, "close_time": 1762563599999, "quote_volume": 6846192.40449, "trades": 28101, "taker_buy_base": 9010.24, "taker_buy_quote": 3575214.01718 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 389.5, "high": 395.4, "low": 388.0, "close": 394.5, "volume": 7102.7264, "close_time": 1762567199999, "quote_volume": 2781732.50155, "trades": 13510, "taker_buy_base": 3111.7335, "taker_buy_quote": 1220697.91233 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 394.6, "high": 399.4, "low": 391.0, "close": 391.0, "volume": 5349.5844, "close_time": 1762570799999, "quote_volume": 2113811.0763, "trades": 11506, "taker_buy_base": 2616.6631, "taker_buy_quote": 1034468.51871 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 391.0, "high": 395.4, "low": 385.8, "close": 386.6, "volume": 8366.473, "close_time": 1762574399999, "quote_volume": 3268009.68871, "trades": 13905, "taker_buy_base": 4208.2177, "taker_buy_quote": 1644641.57917 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 386.6, "high": 393.5, "low": 386.6, "close": 388.1, "volume": 5542.8988, "close_time": 1762577999999, "quote_volume": 2161853.15519, "trades": 9446, "taker_buy_base": 2656.0149, "taker_buy_quote": 1036526.52838 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 388.1, "high": 390.9, "low": 378.2, "close": 380.9, "volume": 11250.5886, "close_time": 1762581599999, "quote_volume": 4310263.54542, "trades": 13984, "taker_buy_base": 4473.4978, "taker_buy_quote": 1714391.7168 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 380.9, "high": 392.3, "low": 378.1, "close": 392.3, "volume": 10215.6868, "close_time": 1762585199999, "quote_volume": 3926594.75282, "trades": 14106, "taker_buy_base": 5680.5887, "taker_buy_quote": 2185116.91613 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 392.3, "high": 396.5, "low": 384.4, "close": 387.2, "volume": 10109.3433, "close_time": 1762588799999, "quote_volume": 3938267.94931, "trades": 18153, "taker_buy_base": 4688.2819, "taker_buy_quote": 1826948.9686 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 387.2, "high": 388.4, "low": 379.9, "close": 383.6, "volume": 10150.4368, "close_time": 1762592399999, "quote_volume": 3894072.86098, "trades": 12437, "taker_buy_base": 4583.0289, "taker_buy_quote": 1756587.69499 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 383.6, "high": 388.7, "low": 381.3, "close": 382.9, "volume": 8651.6483, "close_time": 1762595999999, "quote_volume": 3332399.37388, "trades": 13421, "taker_buy_base": 4482.0864, "taker_buy_quote": 1727163.58907 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 382.9, "high": 385.0, "low": 379.4, "close": 382.1, "volume": 7254.8116, "close_time": 1762599599999, "quote_volume": 2766017.54445, "trades": 10673, "taker_buy_base": 3359.4612, "taker_buy_quote": 1281148.25902 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 382.1, "high": 385.0, "low": 376.3, "close": 378.3, "volume": 6223.8534, "close_time": 1762603199999, "quote_volume": 2365267.16341, "trades": 9248, "taker_buy_base": 2879.8923, "taker_buy_quote": 1095677.4158 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 378.2, "high": 381.6, "low": 377.4, "close": 378.9, "volume": 6208.29, "close_time": 1762606799999, "quote_volume": 2354087.63736, "trades": 7666, "taker_buy_base": 3120.5087, "taker_buy_quote": 1182695.98436 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 378.8, "high": 380.3, "low": 373.6, "close": 374.9, "volume": 6113.6998, "close_time": 1762610399999, "quote_volume": 2304362.34756, "trades": 9454, "taker_buy_base": 2813.4941, "taker_buy_quote": 1061834.46462 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 374.8, "high": 377.4, "low": 368.9, "close": 375.3, "volume": 10108.734, "close_time": 1762613999999, "quote_volume": 3772507.29635, "trades": 13749, "taker_buy_base": 4835.3506, "taker_buy_quote": 1806291.97815 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 375.3, "high": 375.7, "low": 364.3, "close": 365.3, "volume": 11513.8814, "close_time": 1762617599999, "quote_volume": 4235426.95882, "trades": 14311, "taker_buy_base": 4353.1574, "taker_buy_quote": 1602391.8825 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 365.3, "high": 367.8, "low": 360.5, "close": 367.2, "volume": 8819.939, "close_time": 1762621199999, "quote_volume": 3214767.90866, "trades": 12953, "taker_buy_base": 4815.8915, "taker_buy_quote": 1755691.82621 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 367.2, "high": 372.7, "low": 366.5, "close": 371.3, "volume": 5143.9474, "close_time": 1762624799999, "quote_volume": 1903065.69408, "trades": 7705, "taker_buy_base": 2874.1297, "taker_buy_quote": 1063123.94385 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 371.4, "high": 372.1, "low": 367.2, "close": 371.2, "volume": 5908.7088, "close_time": 1762628399999, "quote_volume": 2184707.0333, "trades": 8767, "taker_buy_base": 2918.4077, "taker_buy_quote": 1079208.7258 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 371.1, "high": 371.2, "low": 363.3, "close": 366.1, "volume": 4253.5298, "close_time": 1762631999999, "quote_volume": 1559053.6233, "trades": 7472, "taker_buy_base": 1878.2678, "taker_buy_quote": 688483.07266 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 366.1, "high": 369.0, "low": 363.3, "close": 366.0, "volume": 4174.3077, "close_time": 1762635599999, "quote_volume": 1529303.51271, "trades": 5299, "taker_buy_base": 2232.8373, "taker_buy_quote": 818491.86962 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 366.0, "high": 369.4, "low": 363.6, "close": 369.3, "volume": 3792.5987, "close_time": 1762639199999, "quote_volume": 1388732.8308, "trades": 5127, "taker_buy_base": 2138.2064, "taker_buy_quote": 783233.17101 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 369.2, "high": 372.2, "low": 367.2, "close": 370.7, "volume": 3699.048, "close_time": 1762642799999, "quote_volume": 1367484.47714, "trades": 3839, "taker_buy_base": 1695.608, "taker_buy_quote": 627344.04415 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 370.6, "high": 370.8, "low": 367.2, "close": 367.7, "volume": 2193.8628, "close_time": 1762646399999, "quote_volume": 809606.41836, "trades": 4388, "taker_buy_base": 1069.885, "taker_buy_quote": 395017.64028 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 367.7, "high": 369.7, "low": 363.6, "close": 366.1, "volume": 2975.2912, "close_time": 1762649999999, "quote_volume": 1091477.94867, "trades": 6179, "taker_buy_base": 1558.479, "taker_buy_quote": 571883.65608 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 366.1, "high": 369.5, "low": 363.9, "close": 367.7, "volume": 2447.3876, "close_time": 1762653599999, "quote_volume": 898108.2639, "trades": 5025, "taker_buy_base": 1186.1655, "taker_buy_quote": 435515.39499 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 367.7, "high": 367.9, "low": 358.2, "close": 360.1, "volume": 5048.7487, "close_time": 1762657199999, "quote_volume": 1830176.38646, "trades": 9510, "taker_buy_base": 1912.8408, "taker_buy_quote": 694152.87225 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 360.1, "high": 363.2, "low": 356.4, "close": 361.4, "volume": 4475.4205, "close_time": 1762660799999, "quote_volume": 1612124.84251, "trades": 8822, "taker_buy_base": 1870.5931, "taker_buy_quote": 674481.28798 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 361.3, "high": 365.1, "low": 359.2, "close": 360.0, "volume": 3493.9513, "close_time": 1762664399999, "quote_volume": 1263999.61774, "trades": 5886, "taker_buy_base": 1589.5328, "taker_buy_quote": 575452.3221 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 359.9, "high": 362.9, "low": 358.6, "close": 361.9, "volume": 1689.5431, "close_time": 1762667999999, "quote_volume": 610055.62897, "trades": 3663, "taker_buy_base": 883.9191, "taker_buy_quote": 319234.73254 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 361.8, "high": 365.0, "low": 359.7, "close": 360.8, "volume": 2098.3932, "close_time": 1762671599999, "quote_volume": 760742.68111, "trades": 3743, "taker_buy_base": 940.631, "taker_buy_quote": 341768.55099 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 360.8, "high": 364.4, "low": 359.9, "close": 364.2, "volume": 2954.0167, "close_time": 1762675199999, "quote_volume": 1069148.13707, "trades": 5735, "taker_buy_base": 1495.8098, "taker_buy_quote": 541879.71325 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 364.1, "high": 364.2, "low": 359.0, "close": 360.7, "volume": 3635.9137, "close_time": 1762678799999, "quote_volume": 1312389.52155, "trades": 5934, "taker_buy_base": 1624.5744, "taker_buy_quote": 586423.58893 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 360.8, "high": 363.6, "low": 357.0, "close": 358.6, "volume": 4355.5107, "close_time": 1762682399999, "quote_volume": 1569090.96637, "trades": 6697, "taker_buy_base": 2533.1868, "taker_buy_quote": 912508.9674 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 358.5, "high": 360.8, "low": 354.4, "close": 360.6, "volume": 6146.2628, "close_time": 1762685999999, "quote_volume": 2191206.80032, "trades": 8397, "taker_buy_base": 2778.246, "taker_buy_quote": 990457.63251 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 360.6, "high": 363.9, "low": 359.7, "close": 360.5, "volume": 5075.8315, "close_time": 1762689599999, "quote_volume": 1836177.40998, "trades": 8817, "taker_buy_base": 2391.6637, "taker_buy_quote": 865698.28921 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 360.6, "high": 363.9, "low": 359.6, "close": 362.5, "volume": 5360.2331, "close_time": 1762693199999, "quote_volume": 1938820.29725, "trades": 8257, "taker_buy_base": 2913.1225, "taker_buy_quote": 1053459.08106 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 362.5, "high": 368.8, "low": 361.2, "close": 368.8, "volume": 5908.9769, "close_time": 1762696799999, "quote_volume": 2160529.37022, "trades": 12760, "taker_buy_base": 3140.9503, "taker_buy_quote": 1148359.49936 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 368.8, "high": 378.7, "low": 365.6, "close": 371.5, "volume": 20327.0122, "close_time": 1762700399999, "quote_volume": 7593729.02793, "trades": 34927, "taker_buy_base": 8660.0839, "taker_buy_quote": 3234216.41706 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 371.5, "high": 384.0, "low": 371.2, "close": 377.8, "volume": 11167.938, "close_time": 1762703999999, "quote_volume": 4232798.24788, "trades": 21863, "taker_buy_base": 6265.2903, "taker_buy_quote": 2373567.70375 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 377.8, "high": 383.5, "low": 373.5, "close": 381.6, "volume": 6946.0855, "close_time": 1762707599999, "quote_volume": 2624212.26033, "trades": 14363, "taker_buy_base": 3646.287, "taker_buy_quote": 1378900.77856 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 381.6, "high": 381.7, "low": 371.9, "close": 373.3, "volume": 6665.4318, "close_time": 1762711199999, "quote_volume": 2508789.26994, "trades": 9700, "taker_buy_base": 2154.5406, "taker_buy_quote": 808362.39894 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 373.4, "high": 381.0, "low": 371.6, "close": 380.8, "volume": 4065.6041, "close_time": 1762714799999, "quote_volume": 1528014.30378, "trades": 7168, "taker_buy_base": 1860.3394, "taker_buy_quote": 700026.0833 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 380.8, "high": 388.2, "low": 378.3, "close": 387.8, "volume": 8992.1474, "close_time": 1762718399999, "quote_volume": 3444815.02319, "trades": 15781, "taker_buy_base": 5143.7704, "taker_buy_quote": 1974055.40884 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 387.7, "high": 391.7, "low": 383.6, "close": 386.5, "volume": 6793.5962, "close_time": 1762721999999, "quote_volume": 2634754.27485, "trades": 15518, "taker_buy_base": 3000.7664, "taker_buy_quote": 1164834.45056 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 386.5, "high": 388.5, "low": 383.4, "close": 385.0, "volume": 4394.5058, "close_time": 1762725599999, "quote_volume": 1696154.00717, "trades": 9834, "taker_buy_base": 2065.4758, "taker_buy_quote": 797527.5183 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 384.9, "high": 386.9, "low": 380.1, "close": 383.7, "volume": 4194.7747, "close_time": 1762729199999, "quote_volume": 1608587.41874, "trades": 6608, "taker_buy_base": 1985.3469, "taker_buy_quote": 760648.86983 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 383.7, "high": 387.1, "low": 380.6, "close": 381.0, "volume": 4794.2649, "close_time": 1762732799999, "quote_volume": 1837238.02461, "trades": 9168, "taker_buy_base": 2299.8477, "taker_buy_quote": 881704.15877 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 381.1, "high": 396.2, "low": 376.1, "close": 393.4, "volume": 12691.8732, "close_time": 1762736399999, "quote_volume": 4930459.03844, "trades": 20311, "taker_buy_base": 6301.3488, "taker_buy_quote": 2449896.7645 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 393.5, "high": 396.5, "low": 384.8, "close": 390.0, "volume": 9126.1423, "close_time": 1762739999999, "quote_volume": 3557368.56928, "trades": 19807, "taker_buy_base": 4415.2415, "taker_buy_quote": 1722095.65825 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 390.1, "high": 392.4, "low": 386.4, "close": 392.4, "volume": 4759.7291, "close_time": 1762743599999, "quote_volume": 1852688.19997, "trades": 9216, "taker_buy_base": 2084.4918, "taker_buy_quote": 811997.35635 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 392.5, "high": 395.6, "low": 388.9, "close": 391.8, "volume": 5315.8325, "close_time": 1762747199999, "quote_volume": 2084997.77437, "trades": 10892, "taker_buy_base": 3089.8081, "taker_buy_quote": 1212660.84519 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 391.9, "high": 398.2, "low": 390.5, "close": 395.4, "volume": 4789.0809, "close_time": 1762750799999, "quote_volume": 1887896.42757, "trades": 11050, "taker_buy_base": 2526.1097, "taker_buy_quote": 996683.75688 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 395.5, "high": 398.8, "low": 388.7, "close": 393.3, "volume": 4872.3079, "close_time": 1762754399999, "quote_volume": 1919195.61396, "trades": 11202, "taker_buy_base": 2676.5692, "taker_buy_quote": 1055365.66641 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 393.3, "high": 395.7, "low": 388.2, "close": 393.9, "volume": 6812.2386, "close_time": 1762757999999, "quote_volume": 2664400.04347, "trades": 12973, "taker_buy_base": 2518.7333, "taker_buy_quote": 985660.48038 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 393.9, "high": 399.0, "low": 393.3, "close": 397.2, "volume": 4654.5076, "close_time": 1762761599999, "quote_volume": 1846850.85785, "trades": 11342, "taker_buy_base": 2227.0525, "taker_buy_quote": 883738.32755 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 397.1, "high": 398.2, "low": 385.4, "close": 386.8, "volume": 7175.2063, "close_time": 1762765199999, "quote_volume": 2799730.55599, "trades": 13316, "taker_buy_base": 2887.3799, "taker_buy_quote": 1127866.99605 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 386.9, "high": 396.3, "low": 386.5, "close": 395.4, "volume": 4934.729, "close_time": 1762768799999, "quote_volume": 1933733.30584, "trades": 8252, "taker_buy_base": 2251.2353, "taker_buy_quote": 882957.8678 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 395.5, "high": 395.9, "low": 387.0, "close": 387.9, "volume": 5231.0549, "close_time": 1762772399999, "quote_volume": 2043640.7342, "trades": 8550, "taker_buy_base": 2320.4555, "taker_buy_quote": 906543.75973 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 387.9, "high": 392.2, "low": 387.9, "close": 388.4, "volume": 4436.7439, "close_time": 1762775999999, "quote_volume": 1729316.97362, "trades": 6727, "taker_buy_base": 1753.9036, "taker_buy_quote": 683793.33938 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 388.4, "high": 391.8, "low": 384.6, "close": 387.4, "volume": 4391.9263, "close_time": 1762779599999, "quote_volume": 1703248.49972, "trades": 7367, "taker_buy_base": 1989.3631, "taker_buy_quote": 771414.56805 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 387.3, "high": 390.3, "low": 385.7, "close": 387.9, "volume": 5909.8024, "close_time": 1762783199999, "quote_volume": 2296175.9248, "trades": 9338, "taker_buy_base": 3424.2725, "taker_buy_quote": 1330943.44551 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 387.8, "high": 387.8, "low": 372.9, "close": 377.1, "volume": 13646.5632, "close_time": 1762786799999, "quote_volume": 5175435.26304, "trades": 20278, "taker_buy_base": 6643.5443, "taker_buy_quote": 2519579.4411 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 377.1, "high": 379.9, "low": 372.1, "close": 374.8, "volume": 6768.9944, "close_time": 1762790399999, "quote_volume": 2548346.13066, "trades": 11254, "taker_buy_base": 3070.4841, "taker_buy_quote": 1157296.09318 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 374.8, "high": 376.6, "low": 368.2, "close": 370.7, "volume": 6266.0317, "close_time": 1762793999999, "quote_volume": 2330734.99854, "trades": 11068, "taker_buy_base": 2862.8202, "taker_buy_quote": 1065508.32453 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 370.7, "high": 377.6, "low": 370.6, "close": 377.2, "volume": 6179.7749, "close_time": 1762797599999, "quote_volume": 2318254.46032, "trades": 9715, "taker_buy_base": 2976.0586, "taker_buy_quote": 1115889.00796 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 377.3, "high": 380.8, "low": 375.4, "close": 376.6, "volume": 5357.2166, "close_time": 1762801199999, "quote_volume": 2027088.2557, "trades": 9578, "taker_buy_base": 2514.9948, "taker_buy_quote": 950709.88019 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 376.6, "high": 385.3, "low": 375.6, "close": 383.7, "volume": 3861.6407, "close_time": 1762804799999, "quote_volume": 1468366.02335, "trades": 7108, "taker_buy_base": 1931.5129, "taker_buy_quote": 734705.71077 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 383.6, "high": 387.6, "low": 382.5, "close": 384.1, "volume": 3332.6338, "close_time": 1762808399999, "quote_volume": 1282714.08963, "trades": 6971, "taker_buy_base": 1877.6733, "taker_buy_quote": 722792.1365 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 384.2, "high": 384.3, "low": 377.4, "close": 380.6, "volume": 4174.4266, "close_time": 1762811999999, "quote_volume": 1586623.01637, "trades": 7263, "taker_buy_base": 2072.8006, "taker_buy_quote": 787950.93675 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 380.6, "high": 389.2, "low": 378.3, "close": 388.4, "volume": 4693.4192, "close_time": 1762815599999, "quote_volume": 1798427.05508, "trades": 6659, "taker_buy_base": 2406.5413, "taker_buy_quote": 922680.24389 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 388.5, "high": 389.9, "low": 384.7, "close": 387.2, "volume": 3334.5185, "close_time": 1762819199999, "quote_volume": 1292841.75992, "trades": 8393, "taker_buy_base": 1405.3475, "taker_buy_quote": 544888.03629 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 387.3, "high": 389.5, "low": 382.5, "close": 387.0, "volume": 4637.8702, "close_time": 1762822799999, "quote_volume": 1788822.30665, "trades": 9019, "taker_buy_base": 2152.5922, "taker_buy_quote": 830730.31285 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 386.9, "high": 396.3, "low": 385.2, "close": 386.0, "volume": 7757.3985, "close_time": 1762826399999, "quote_volume": 3028567.8828, "trades": 14736, "taker_buy_base": 4470.2439, "taker_buy_quote": 1745975.13134 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 386.0, "high": 396.1, "low": 384.0, "close": 394.3, "volume": 5674.2205, "close_time": 1762829999999, "quote_volume": 2221262.72347, "trades": 11389, "taker_buy_base": 2637.1695, "taker_buy_quote": 1033331.54027 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 394.3, "high": 397.7, "low": 392.8, "close": 395.7, "volume": 5557.4386, "close_time": 1762833599999, "quote_volume": 2197100.34201, "trades": 11671, "taker_buy_base": 2808.2717, "taker_buy_quote": 1110472.93889 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 395.6, "high": 396.7, "low": 389.3, "close": 391.0, "volume": 5426.0095, "close_time": 1762837199999, "quote_volume": 2131214.04817, "trades": 8910, "taker_buy_base": 1823.7012, "taker_buy_quote": 716409.00113 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 391.0, "high": 391.0, "low": 383.5, "close": 383.7, "volume": 4399.3304, "close_time": 1762840799999, "quote_volume": 1703147.25238, "trades": 7535, "taker_buy_base": 1721.4423, "taker_buy_quote": 667282.8636 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 383.7, "high": 384.5, "low": 376.4, "close": 380.1, "volume": 6862.9825, "close_time": 1762844399999, "quote_volume": 2607907.19105, "trades": 12333, "taker_buy_base": 2988.5497, "taker_buy_quote": 1134729.70849 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 380.0, "high": 381.2, "low": 373.8, "close": 374.3, "volume": 5949.7944, "close_time": 1762847999999, "quote_volume": 2247479.33642, "trades": 17530, "taker_buy_base": 2481.308, "taker_buy_quote": 938038.06411 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 374.3, "high": 378.6, "low": 373.5, "close": 377.3, "volume": 5133.7452, "close_time": 1762851599999, "quote_volume": 1930481.41643, "trades": 12624, "taker_buy_base": 2807.4378, "taker_buy_quote": 1055579.75981 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 377.2, "high": 380.3, "low": 375.5, "close": 375.7, "volume": 6362.584, "close_time": 1762855199999, "quote_volume": 2403721.16917, "trades": 11902, "taker_buy_base": 2915.9876, "taker_buy_quote": 1102124.15627 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 375.6, "high": 378.1, "low": 373.4, "close": 374.9, "volume": 3529.0707, "close_time": 1762858799999, "quote_volume": 1325375.56468, "trades": 7435, "taker_buy_base": 1434.6615, "taker_buy_quote": 538771.82635 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 375.0, "high": 378.3, "low": 373.7, "close": 375.4, "volume": 4155.6502, "close_time": 1762862399999, "quote_volume": 1563983.59261, "trades": 8170, "taker_buy_base": 2415.0439, "taker_buy_quote": 908934.56895 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 375.3, "high": 376.2, "low": 370.3, "close": 372.1, "volume": 5156.8675, "close_time": 1762865999999, "quote_volume": 1922510.25831, "trades": 9425, "taker_buy_base": 2531.021, "taker_buy_quote": 944077.99056 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 372.2, "high": 375.4, "low": 368.8, "close": 370.3, "volume": 6677.8535, "close_time": 1762869599999, "quote_volume": 2485648.59132, "trades": 10800, "taker_buy_base": 2692.3845, "taker_buy_quote": 1003299.99159 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 370.2, "high": 379.3, "low": 368.3, "close": 379.1, "volume": 7012.1564, "close_time": 1762873199999, "quote_volume": 2617021.54065, "trades": 13092, "taker_buy_base": 3375.3768, "taker_buy_quote": 1260732.71209 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 379.0, "high": 383.6, "low": 374.7, "close": 376.6, "volume": 9561.2254, "close_time": 1762876799999, "quote_volume": 3619745.46878, "trades": 17569, "taker_buy_base": 3953.5245, "taker_buy_quote": 1496958.31845 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 376.6, "high": 379.0, "low": 372.3, "close": 376.9, "volume": 6284.4813, "close_time": 1762880399999, "quote_volume": 2363822.40394, "trades": 11765, "taker_buy_base": 2740.8761, "taker_buy_quote": 1031059.77105 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 376.8, "high": 380.5, "low": 371.8, "close": 375.2, "volume": 5078.5771, "close_time": 1762883999999, "quote_volume": 1910822.08223, "trades": 10167, "taker_buy_base": 2481.9403, "taker_buy_quote": 934513.30882 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 375.2, "high": 376.3, "low": 370.9, "close": 371.6, "volume": 3178.3486, "close_time": 1762887599999, "quote_volume": 1186694.29081, "trades": 7226, "taker_buy_base": 1706.2661, "taker_buy_quote": 637270.18107 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 371.6, "high": 372.0, "low": 366.3, "close": 368.1, "volume": 5507.2763, "close_time": 1762891199999, "quote_volume": 2032956.10228, "trades": 9060, "taker_buy_base": 2372.291, "taker_buy_quote": 876061.65998 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 368.0, "high": 369.2, "low": 363.7, "close": 365.0, "volume": 4314.4937, "close_time": 1762894799999, "quote_volume": 1578077.80733, "trades": 8606, "taker_buy_base": 1621.4028, "taker_buy_quote": 593251.42479 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 365.1, "high": 368.5, "low": 362.1, "close": 363.5, "volume": 4744.3033, "close_time": 1762898399999, "quote_volume": 1729841.72077, "trades": 8034, "taker_buy_base": 1463.6243, "taker_buy_quote": 534570.95392 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 363.4, "high": 369.5, "low": 360.9, "close": 368.0, "volume": 4034.69, "close_time": 1762901999999, "quote_volume": 1474596.97599, "trades": 7130, "taker_buy_base": 1641.1602, "taker_buy_quote": 600157.3394 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 368.0, "high": 368.0, "low": 361.5, "close": 363.6, "volume": 3217.4862, "close_time": 1762905599999, "quote_volume": 1174235.33271, "trades": 5882, "taker_buy_base": 1680.318, "taker_buy_quote": 613408.13698 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 363.7, "high": 366.3, "low": 360.3, "close": 360.8, "volume": 3821.1609, "close_time": 1762909199999, "quote_volume": 1388247.2162, "trades": 8287, "taker_buy_base": 1669.6116, "taker_buy_quote": 606729.52041 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 360.7, "high": 365.7, "low": 359.3, "close": 360.9, "volume": 10333.2523, "close_time": 1762912799999, "quote_volume": 3744793.82206, "trades": 11982, "taker_buy_base": 4881.4688, "taker_buy_quote": 1769384.46558 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 360.8, "high": 362.6, "low": 357.7, "close": 361.3, "volume": 4081.8007, "close_time": 1762916399999, "quote_volume": 1471937.48631, "trades": 7010, "taker_buy_base": 1431.6497, "taker_buy_quote": 516493.50822 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 361.3, "high": 364.1, "low": 360.8, "close": 363.4, "volume": 2731.1936, "close_time": 1762919999999, "quote_volume": 989991.2836, "trades": 4819, "taker_buy_base": 1698.9906, "taker_buy_quote": 615898.30263 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 363.3, "high": 363.7, "low": 361.0, "close": 363.2, "volume": 2845.3029, "close_time": 1762923599999, "quote_volume": 1031240.70394, "trades": 4388, "taker_buy_base": 1460.232, "taker_buy_quote": 529322.65449 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 363.2, "high": 365.9, "low": 362.0, "close": 365.0, "volume": 1992.2131, "close_time": 1762927199999, "quote_volume": 725419.29255, "trades": 4272, "taker_buy_base": 970.805, "taker_buy_quote": 353575.81546 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 365.0, "high": 372.9, "low": 364.6, "close": 370.6, "volume": 3578.274, "close_time": 1762930799999, "quote_volume": 1322204.41517, "trades": 6529, "taker_buy_base": 1861.7691, "taker_buy_quote": 687818.66861 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 370.6, "high": 373.3, "low": 361.1, "close": 361.6, "volume": 5931.6959, "close_time": 1762934399999, "quote_volume": 2178838.11352, "trades": 10608, "taker_buy_base": 2363.2446, "taker_buy_quote": 868815.4961 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 361.7, "high": 371.1, "low": 361.5, "close": 365.9, "volume": 8595.3788, "close_time": 1762937999999, "quote_volume": 3142460.49441, "trades": 12046, "taker_buy_base": 4420.287, "taker_buy_quote": 1616525.12508 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 365.8, "high": 370.9, "low": 364.5, "close": 369.4, "volume": 5381.9579, "close_time": 1762941599999, "quote_volume": 1983370.13873, "trades": 9023, "taker_buy_base": 2355.7704, "taker_buy_quote": 867778.0609 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 369.3, "high": 376.6, "low": 368.9, "close": 375.9, "volume": 6235.6021, "close_time": 1762945199999, "quote_volume": 2331683.05371, "trades": 8462, "taker_buy_base": 2749.2607, "taker_buy_quote": 1028259.88948 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 375.9, "high": 378.8, "low": 372.7, "close": 376.1, "volume": 6128.5413, "close_time": 1762948799999, "quote_volume": 2302933.24166, "trades": 8737, "taker_buy_base": 3378.7264, "taker_buy_quote": 1269539.66421 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 376.1, "high": 376.3, "low": 370.7, "close": 371.6, "volume": 4482.9329, "close_time": 1762952399999, "quote_volume": 1673945.06576, "trades": 7049, "taker_buy_base": 2130.169, "taker_buy_quote": 795610.27437 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 371.7, "high": 377.2, "low": 369.6, "close": 373.7, "volume": 4627.3854, "close_time": 1762955999999, "quote_volume": 1726623.07662, "trades": 6533, "taker_buy_base": 1717.3715, "taker_buy_quote": 641937.26019 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 373.7, "high": 374.0, "low": 360.4, "close": 364.9, "volume": 10746.3782, "close_time": 1762959599999, "quote_volume": 3936767.01302, "trades": 14648, "taker_buy_base": 4518.7798, "taker_buy_quote": 1653896.8457 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 364.9, "high": 366.9, "low": 355.0, "close": 359.1, "volume": 16185.8902, "close_time": 1762963199999, "quote_volume": 5833279.95736, "trades": 23406, "taker_buy_base": 6717.813, "taker_buy_quote": 2423361.26643 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 359.2, "high": 360.6, "low": 351.3, "close": 354.8, "volume": 16265.302, "close_time": 1762966799999, "quote_volume": 5782257.8698, "trades": 23199, "taker_buy_base": 6802.3948, "taker_buy_quote": 2418897.13986 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 354.8, "high": 358.5, "low": 350.7, "close": 357.8, "volume": 6791.6937, "close_time": 1762970399999, "quote_volume": 2407632.34329, "trades": 12385, "taker_buy_base": 3236.1032, "taker_buy_quote": 1148044.11807 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 357.7, "high": 359.1, "low": 352.9, "close": 353.6, "volume": 4468.374, "close_time": 1762973999999, "quote_volume": 1593884.85086, "trades": 8937, "taker_buy_base": 2023.8713, "taker_buy_quote": 721496.79876 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 353.6, "high": 353.7, "low": 343.0, "close": 344.7, "volume": 19388.9377, "close_time": 1762977599999, "quote_volume": 6735502.24144, "trades": 22840, "taker_buy_base": 7075.385, "taker_buy_quote": 2458003.41658 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 344.6, "high": 352.6, "low": 343.6, "close": 350.2, "volume": 5602.8348, "close_time": 1762981199999, "quote_volume": 1958467.14501, "trades": 10866, "taker_buy_base": 3285.4624, "taker_buy_quote": 1148244.23606 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 350.2, "high": 352.4, "low": 348.2, "close": 351.0, "volume": 3574.8063, "close_time": 1762984799999, "quote_volume": 1253653.80668, "trades": 6440, "taker_buy_base": 1693.682, "taker_buy_quote": 594160.70015 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 351.1, "high": 354.0, "low": 348.0, "close": 352.6, "volume": 3724.5265, "close_time": 1762988399999, "quote_volume": 1308203.39916, "trades": 4444, "taker_buy_base": 2411.3928, "taker_buy_quote": 847487.8172 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 352.5, "high": 352.6, "low": 348.0, "close": 348.2, "volume": 2375.7597, "close_time": 1762991999999, "quote_volume": 832086.66681, "trades": 3339, "taker_buy_base": 1027.7934, "taker_buy_quote": 359848.93767 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 348.3, "high": 352.0, "low": 347.3, "close": 350.3, "volume": 2914.4044, "close_time": 1762995599999, "quote_volume": 1019198.49328, "trades": 4914, "taker_buy_base": 1597.0217, "taker_buy_quote": 558777.08529 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 350.3, "high": 356.0, "low": 349.9, "close": 351.4, "volume": 4662.701, "close_time": 1762999199999, "quote_volume": 1644273.67337, "trades": 9272, "taker_buy_base": 2623.3766, "taker_buy_quote": 925032.43765 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 351.3, "high": 354.2, "low": 349.2, "close": 351.0, "volume": 4221.0472, "close_time": 1763002799999, "quote_volume": 1483986.8996, "trades": 8305, "taker_buy_base": 1888.0166, "taker_buy_quote": 664029.257 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 351.0, "high": 357.9, "low": 345.1, "close": 354.2, "volume": 9762.1723, "close_time": 1763006399999, "quote_volume": 3434519.19949, "trades": 22033, "taker_buy_base": 4487.8461, "taker_buy_quote": 1579079.87754 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 354.2, "high": 354.9, "low": 349.5, "close": 351.7, "volume": 5794.9047, "close_time": 1763009999999, "quote_volume": 2039512.35966, "trades": 13772, "taker_buy_base": 2408.5594, "taker_buy_quote": 848040.64866 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 351.7, "high": 358.3, "low": 350.5, "close": 357.4, "volume": 6011.0945, "close_time": 1763013599999, "quote_volume": 2133623.12662, "trades": 10046, "taker_buy_base": 3304.714, "taker_buy_quote": 1173299.75166 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 357.5, "high": 360.4, "low": 356.5, "close": 358.2, "volume": 4399.7966, "close_time": 1763017199999, "quote_volume": 1579577.29561, "trades": 8371, "taker_buy_base": 2104.7502, "taker_buy_quote": 755750.91448 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 358.3, "high": 359.6, "low": 353.1, "close": 354.3, "volume": 3935.4935, "close_time": 1763020799999, "quote_volume": 1402173.07021, "trades": 7062, "taker_buy_base": 1541.1139, "taker_buy_quote": 549189.25308 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 354.3, "high": 355.6, "low": 351.9, "close": 353.5, "volume": 5251.902, "close_time": 1763024399999, "quote_volume": 1856252.24285, "trades": 6242, "taker_buy_base": 3184.5359, "taker_buy_quote": 1125641.3521 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 353.5, "high": 354.3, "low": 346.5, "close": 348.1, "volume": 7040.1877, "close_time": 1763027999999, "quote_volume": 2456733.28732, "trades": 8603, "taker_buy_base": 2802.0721, "taker_buy_quote": 978534.39268 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 348.2, "high": 352.6, "low": 347.5, "close": 349.5, "volume": 3026.1572, "close_time": 1763031599999, "quote_volume": 1057481.47337, "trades": 5276, "taker_buy_base": 1468.5158, "taker_buy_quote": 513351.38621 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 349.5, "high": 353.4, "low": 349.3, "close": 352.7, "volume": 3730.4638, "close_time": 1763035199999, "quote_volume": 1311383.0773, "trades": 5792, "taker_buy_base": 2171.5691, "taker_buy_quote": 763721.66009 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 352.7, "high": 354.9, "low": 350.7, "close": 354.2, "volume": 3410.4098, "close_time": 1763038799999, "quote_volume": 1204514.7513, "trades": 5173, "taker_buy_base": 1600.4094, "taker_buy_quote": 565240.6311 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 354.2, "high": 354.9, "low": 347.5, "close": 351.6, "volume": 9825.9512, "close_time": 1763042399999, "quote_volume": 3449520.44884, "trades": 11530, "taker_buy_base": 5251.3112, "taker_buy_quote": 1844415.77127 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 351.6, "high": 359.4, "low": 348.5, "close": 356.4, "volume": 11910.7946, "close_time": 1763045999999, "quote_volume": 4215324.42566, "trades": 18954, "taker_buy_base": 6139.036, "taker_buy_quote": 2174337.81506 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 356.4, "high": 357.5, "low": 345.6, "close": 347.2, "volume": 9774.5157, "close_time": 1763049599999, "quote_volume": 3428754.30527, "trades": 19259, "taker_buy_base": 4811.7168, "taker_buy_quote": 1689761.24917 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 347.1, "high": 347.8, "low": 337.2, "close": 338.2, "volume": 13566.7156, "close_time": 1763053199999, "quote_volume": 4638909.62244, "trades": 23338, "taker_buy_base": 5784.0409, "taker_buy_quote": 1978861.14243 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 338.3, "high": 338.6, "low": 330.6, "close": 331.2, "volume": 17285.3109, "close_time": 1763056799999, "quote_volume": 5785526.01507, "trades": 29522, "taker_buy_base": 9020.8181, "taker_buy_quote": 3019614.38039 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 331.2, "high": 337.7, "low": 329.0, "close": 336.5, "volume": 15869.6211, "close_time": 1763060399999, "quote_volume": 5276480.54765, "trades": 25319, "taker_buy_base": 7513.5805, "taker_buy_quote": 2501251.28278 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 336.6, "high": 343.2, "low": 333.8, "close": 335.8, "volume": 16134.5157, "close_time": 1763063999999, "quote_volume": 5458126.53391, "trades": 21360, "taker_buy_base": 8609.1254, "taker_buy_quote": 2913014.72325 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 335.7, "high": 338.3, "low": 331.4, "close": 336.4, "volume": 10617.5897, "close_time": 1763067599999, "quote_volume": 3552225.63537, "trades": 17805, "taker_buy_base": 6357.8611, "taker_buy_quote": 2127264.1141 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 336.4, "high": 338.2, "low": 333.1, "close": 335.6, "volume": 5708.98, "close_time": 1763071199999, "quote_volume": 1916876.36213, "trades": 9861, "taker_buy_base": 2363.0458, "taker_buy_quote": 793444.8747 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 335.6, "high": 342.0, "low": 334.7, "close": 340.7, "volume": 4765.6511, "close_time": 1763074799999, "quote_volume": 1612383.05957, "trades": 9168, "taker_buy_base": 2734.0823, "taker_buy_quote": 925196.17934 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 340.6, "high": 344.1, "low": 338.6, "close": 340.2, "volume": 5322.1422, "close_time": 1763078399999, "quote_volume": 1817671.62648, "trades": 9527, "taker_buy_base": 2834.3345, "taker_buy_quote": 968479.91549 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 340.3, "high": 342.9, "low": 334.3, "close": 335.5, "volume": 7469.116, "close_time": 1763081999999, "quote_volume": 2526032.43343, "trades": 11792, "taker_buy_base": 3150.3858, "taker_buy_quote": 1065758.49389 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 335.6, "high": 337.1, "low": 332.6, "close": 333.7, "volume": 4821.242, "close_time": 1763085599999, "quote_volume": 1613312.19119, "trades": 9995, "taker_buy_base": 2403.9095, "taker_buy_quote": 804369.45021 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 333.8, "high": 338.7, "low": 333.7, "close": 337.3, "volume": 3267.3061, "close_time": 1763089199999, "quote_volume": 1100536.35393, "trades": 6266, "taker_buy_base": 2071.261, "taker_buy_quote": 697616.80827 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 337.3, "high": 339.3, "low": 330.9, "close": 336.3, "volume": 13142.3124, "close_time": 1763092799999, "quote_volume": 4400787.45407, "trades": 16943, "taker_buy_base": 5542.2888, "taker_buy_quote": 1858858.11772 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 336.3, "high": 336.3, "low": 323.2, "close": 332.2, "volume": 15590.3242, "close_time": 1763096399999, "quote_volume": 5131093.55745, "trades": 22342, "taker_buy_base": 6646.669, "taker_buy_quote": 2186837.40517 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 332.3, "high": 335.8, "low": 330.3, "close": 334.1, "volume": 8329.1895, "close_time": 1763099999999, "quote_volume": 2773483.01939, "trades": 15041, "taker_buy_base": 4106.7907, "taker_buy_quote": 1368289.83614 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 334.1, "high": 337.2, "low": 326.4, "close": 336.9, "volume": 6707.4396, "close_time": 1763103599999, "quote_volume": 2216679.33867, "trades": 13125, "taker_buy_base": 3599.8017, "taker_buy_quote": 1190444.41857 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 336.8, "high": 337.4, "low": 332.6, "close": 333.7, "volume": 5898.1138, "close_time": 1763107199999, "quote_volume": 1977207.62039, "trades": 12316, "taker_buy_base": 3619.0953, "taker_buy_quote": 1213185.38126 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 333.7, "high": 333.7, "low": 330.1, "close": 332.8, "volume": 3473.9651, "close_time": 1763110799999, "quote_volume": 1152088.38515, "trades": 8273, "taker_buy_base": 2151.9738, "taker_buy_quote": 713750.47304 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 332.7, "high": 333.6, "low": 325.3, "close": 326.2, "volume": 8590.4603, "close_time": 1763114399999, "quote_volume": 2823687.73764, "trades": 11713, "taker_buy_base": 3810.4501, "taker_buy_quote": 1252952.73495 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 326.2, "high": 328.9, "low": 324.0, "close": 324.5, "volume": 9484.0774, "close_time": 1763117999999, "quote_volume": 3090342.32872, "trades": 17192, "taker_buy_base": 4291.9282, "taker_buy_quote": 1399630.74979 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 324.5, "high": 325.6, "low": 321.1, "close": 324.1, "volume": 9525.7229, "close_time": 1763121599999, "quote_volume": 3077494.51829, "trades": 21683, "taker_buy_base": 5860.6467, "taker_buy_quote": 1893588.15695 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 324.1, "high": 324.1, "low": 312.2, "close": 320.3, "volume": 30719.7596, "close_time": 1763125199999, "quote_volume": 9721877.97603, "trades": 36923, "taker_buy_base": 13878.4547, "taker_buy_quote": 4389603.77693 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 320.3, "high": 323.3, "low": 315.2, "close": 321.8, "volume": 14323.6688, "close_time": 1763128799999, "quote_volume": 4566437.07573, "trades": 21938, "taker_buy_base": 7939.9955, "taker_buy_quote": 2534084.07634 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 321.7, "high": 330.5, "low": 319.0, "close": 328.7, "volume": 14774.3704, "close_time": 1763132399999, "quote_volume": 4800083.98351, "trades": 20852, "taker_buy_base": 7802.4025, "taker_buy_quote": 2536842.00108 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 328.7, "high": 333.9, "low": 325.3, "close": 330.7, "volume": 10193.9904, "close_time": 1763135999999, "quote_volume": 3355008.95631, "trades": 16371, "taker_buy_base": 5653.2966, "taker_buy_quote": 1860277.20327 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 330.8, "high": 337.3, "low": 328.8, "close": 335.5, "volume": 7399.4671, "close_time": 1763139599999, "quote_volume": 2467802.38416, "trades": 14655, "taker_buy_base": 4719.6618, "taker_buy_quote": 1574623.93918 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 335.5, "high": 340.3, "low": 330.9, "close": 332.1, "volume": 9591.0986, "close_time": 1763143199999, "quote_volume": 3220606.62686, "trades": 13101, "taker_buy_base": 4217.4046, "taker_buy_quote": 1418802.49769 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 332.1, "high": 337.7, "low": 330.9, "close": 334.6, "volume": 4388.8138, "close_time": 1763146799999, "quote_volume": 1470380.79835, "trades": 8049, "taker_buy_base": 2481.381, "taker_buy_quote": 831420.98705 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 334.7, "high": 344.1, "low": 333.5, "close": 344.1, "volume": 8135.4535, "close_time": 1763150399999, "quote_volume": 2764729.75389, "trades": 9088, "taker_buy_base": 4892.6203, "taker_buy_quote": 1662869.56839 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 344.1, "high": 344.1, "low": 331.6, "close": 333.6, "volume": 6844.8817, "close_time": 1763153999999, "quote_volume": 2308371.89421, "trades": 10781, "taker_buy_base": 3197.3935, "taker_buy_quote": 1078742.72507 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 333.7, "high": 340.1, "low": 332.9, "close": 337.9, "volume": 4747.8283, "close_time": 1763157599999, "quote_volume": 1601785.7252, "trades": 7755, "taker_buy_base": 2536.7975, "taker_buy_quote": 855897.05055 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 337.8, "high": 340.9, "low": 335.1, "close": 336.1, "volume": 5126.1271, "close_time": 1763161199999, "quote_volume": 1732868.41326, "trades": 5692, "taker_buy_base": 2650.9284, "taker_buy_quote": 896141.98072 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 336.1, "high": 336.6, "low": 328.1, "close": 336.3, "volume": 6380.7161, "close_time": 1763164799999, "quote_volume": 2127080.08034, "trades": 9769, "taker_buy_base": 3067.1118, "taker_buy_quote": 1023441.17988 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 336.3, "high": 339.5, "low": 330.2, "close": 334.1, "volume": 5527.3587, "close_time": 1763168399999, "quote_volume": 1848346.30308, "trades": 9876, "taker_buy_base": 2743.4598, "taker_buy_quote": 918221.50665 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 334.0, "high": 342.0, "low": 332.6, "close": 341.5, "volume": 4722.3369, "close_time": 1763171999999, "quote_volume": 1596699.63833, "trades": 7414, "taker_buy_base": 2703.6612, "taker_buy_quote": 914196.42904 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 341.5, "high": 344.8, "low": 338.3, "close": 344.5, "volume": 4733.1532, "close_time": 1763175599999, "quote_volume": 1615211.41536, "trades": 7621, "taker_buy_base": 2774.4817, "taker_buy_quote": 948067.77731 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 344.4, "high": 346.8, "low": 341.8, "close": 342.4, "volume": 4807.4163, "close_time": 1763179199999, "quote_volume": 1656331.28986, "trades": 9921, "taker_buy_base": 2243.6332, "taker_buy_quote": 773432.47119 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 342.5, "high": 345.3, "low": 341.2, "close": 344.1, "volume": 3132.7519, "close_time": 1763182799999, "quote_volume": 1074455.53798, "trades": 4845, "taker_buy_base": 1452.1244, "taker_buy_quote": 498215.52044 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 344.2, "high": 345.8, "low": 341.5, "close": 345.1, "volume": 2926.4535, "close_time": 1763186399999, "quote_volume": 1004778.88643, "trades": 5319, "taker_buy_base": 1451.0683, "taker_buy_quote": 498139.77227 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 345.1, "high": 351.1, "low": 344.7, "close": 349.7, "volume": 5331.2336, "close_time": 1763189999999, "quote_volume": 1857769.00249, "trades": 12007, "taker_buy_base": 2588.8757, "taker_buy_quote": 901693.14344 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 349.6, "high": 349.6, "low": 344.4, "close": 345.8, "volume": 4651.556, "close_time": 1763193599999, "quote_volume": 1612673.02858, "trades": 7674, "taker_buy_base": 1607.043, "taker_buy_quote": 557069.18207 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 345.9, "high": 346.1, "low": 336.0, "close": 337.7, "volume": 5055.6197, "close_time": 1763197199999, "quote_volume": 1718625.05627, "trades": 8511, "taker_buy_base": 1844.4257, "taker_buy_quote": 626603.37699 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 337.6, "high": 341.3, "low": 335.5, "close": 338.3, "volume": 3123.2213, "close_time": 1763200799999, "quote_volume": 1056142.0952, "trades": 6034, "taker_buy_base": 1526.6105, "taker_buy_quote": 515991.73839 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 338.2, "high": 342.1, "low": 336.8, "close": 341.4, "volume": 1799.6176, "close_time": 1763204399999, "quote_volume": 610725.37517, "trades": 4001, "taker_buy_base": 1031.5968, "taker_buy_quote": 350079.57017 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 341.4, "high": 341.6, "low": 333.8, "close": 336.7, "volume": 3341.1995, "close_time": 1763207999999, "quote_volume": 1127094.01577, "trades": 4658, "taker_buy_base": 1169.8927, "taker_buy_quote": 395087.32811 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 336.6, "high": 341.0, "low": 335.8, "close": 340.6, "volume": 1851.2772, "close_time": 1763211599999, "quote_volume": 626645.18195, "trades": 4291, "taker_buy_base": 974.0587, "taker_buy_quote": 330032.4858 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 340.6, "high": 348.0, "low": 338.1, "close": 346.8, "volume": 6431.5501, "close_time": 1763215199999, "quote_volume": 2214015.05369, "trades": 9250, "taker_buy_base": 2830.7637, "taker_buy_quote": 976316.21624 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 346.8, "high": 346.8, "low": 339.3, "close": 340.3, "volume": 4563.3589, "close_time": 1763218799999, "quote_volume": 1565804.86044, "trades": 7928, "taker_buy_base": 2323.1181, "taker_buy_quote": 797798.77015 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 340.2, "high": 340.9, "low": 338.4, "close": 339.4, "volume": 2047.8942, "close_time": 1763222399999, "quote_volume": 695778.61532, "trades": 5447, "taker_buy_base": 840.6963, "taker_buy_quote": 285629.03405 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 339.3, "high": 339.9, "low": 335.1, "close": 339.1, "volume": 5657.5248, "close_time": 1763225999999, "quote_volume": 1909262.58391, "trades": 8394, "taker_buy_base": 2359.0404, "taker_buy_quote": 796151.52448 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 339.1, "high": 341.2, "low": 336.5, "close": 339.6, "volume": 2973.7201, "close_time": 1763229599999, "quote_volume": 1006180.178, "trades": 6614, "taker_buy_base": 1397.7869, "taker_buy_quote": 472861.85845 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 339.6, "high": 340.5, "low": 338.1, "close": 339.7, "volume": 2016.5138, "close_time": 1763233199999, "quote_volume": 684212.46913, "trades": 3991, "taker_buy_base": 972.8766, "taker_buy_quote": 330140.09602 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 339.7, "high": 341.2, "low": 338.3, "close": 339.9, "volume": 1203.5539, "close_time": 1763236799999, "quote_volume": 409064.52797, "trades": 2682, "taker_buy_base": 575.8965, "taker_buy_quote": 195718.88882 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 340.0, "high": 340.3, "low": 335.6, "close": 336.7, "volume": 2362.2114, "close_time": 1763240399999, "quote_volume": 796987.46857, "trades": 4138, "taker_buy_base": 1224.7147, "taker_buy_quote": 413335.04241 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 336.6, "high": 338.9, "low": 334.6, "close": 335.0, "volume": 2079.1116, "close_time": 1763243999999, "quote_volume": 700123.74619, "trades": 3958, "taker_buy_base": 1096.115, "taker_buy_quote": 368990.77725 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 335.0, "high": 337.1, "low": 333.8, "close": 336.4, "volume": 1933.6915, "close_time": 1763247599999, "quote_volume": 647712.70854, "trades": 3563, "taker_buy_base": 871.5512, "taker_buy_quote": 292007.58457 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 336.4, "high": 337.3, "low": 334.9, "close": 335.8, "volume": 1086.2614, "close_time": 1763251199999, "quote_volume": 364909.98764, "trades": 2622, "taker_buy_base": 585.9569, "taker_buy_quote": 196882.05647 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 335.8, "high": 336.0, "low": 331.5, "close": 332.7, "volume": 2933.6195, "close_time": 1763254799999, "quote_volume": 977200.92132, "trades": 7528, "taker_buy_base": 1694.6209, "taker_buy_quote": 564606.04115 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 332.6, "high": 334.8, "low": 329.0, "close": 333.0, "volume": 4515.8072, "close_time": 1763258399999, "quote_volume": 1496869.84377, "trades": 8743, "taker_buy_base": 2068.2145, "taker_buy_quote": 686631.15803 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 332.9, "high": 338.1, "low": 331.5, "close": 337.7, "volume": 3281.6189, "close_time": 1763261999999, "quote_volume": 1102166.67987, "trades": 5888, "taker_buy_base": 2026.4259, "taker_buy_quote": 680655.73823 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 337.8, "high": 340.1, "low": 336.5, "close": 339.3, "volume": 2116.5676, "close_time": 1763265599999, "quote_volume": 716420.76991, "trades": 4061, "taker_buy_base": 1259.6777, "taker_buy_quote": 426388.69038 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 339.3, "high": 341.8, "low": 337.7, "close": 339.1, "volume": 1957.4971, "close_time": 1763269199999, "quote_volume": 665571.69098, "trades": 3886, "taker_buy_base": 1105.1669, "taker_buy_quote": 375862.44061 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 339.1, "high": 344.4, "low": 338.6, "close": 343.2, "volume": 2103.3703, "close_time": 1763272799999, "quote_volume": 720117.85104, "trades": 4331, "taker_buy_base": 1213.8613, "taker_buy_quote": 415515.51662 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 343.2, "high": 345.1, "low": 342.1, "close": 342.4, "volume": 1917.1516, "close_time": 1763276399999, "quote_volume": 659409.97303, "trades": 3778, "taker_buy_base": 1036.434, "taker_buy_quote": 356730.64691 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 342.4, "high": 344.0, "low": 341.0, "close": 342.7, "volume": 1804.3793, "close_time": 1763279999999, "quote_volume": 617954.54479, "trades": 3445, "taker_buy_base": 922.34, "taker_buy_quote": 315979.96023 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 342.6, "high": 342.8, "low": 338.1, "close": 339.8, "volume": 1613.4382, "close_time": 1763283599999, "quote_volume": 548314.93157, "trades": 3576, "taker_buy_base": 582.9524, "taker_buy_quote": 198343.48847 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 339.8, "high": 344.2, "low": 337.7, "close": 344.0, "volume": 2733.298, "close_time": 1763287199999, "quote_volume": 932272.02135, "trades": 4638, "taker_buy_base": 1602.2282, "taker_buy_quote": 546590.5281 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 344.0, "high": 346.6, "low": 342.8, "close": 344.9, "volume": 2433.2185, "close_time": 1763290799999, "quote_volume": 839863.90607, "trades": 4620, "taker_buy_base": 1320.0935, "taker_buy_quote": 455649.79249 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 345.0, "high": 345.8, "low": 333.0, "close": 334.8, "volume": 5318.4818, "close_time": 1763294399999, "quote_volume": 1796225.46627, "trades": 12281, "taker_buy_base": 2506.5286, "taker_buy_quote": 845960.15438 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 334.8, "high": 340.2, "low": 333.9, "close": 336.4, "volume": 6255.493, "close_time": 1763297999999, "quote_volume": 2110910.11904, "trades": 13915, "taker_buy_base": 2510.6396, "taker_buy_quote": 846907.54014 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 336.4, "high": 337.2, "low": 331.1, "close": 334.1, "volume": 3796.8573, "close_time": 1763301599999, "quote_volume": 1268566.30244, "trades": 6863, "taker_buy_base": 1636.8273, "taker_buy_quote": 546723.8149 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 334.1, "high": 335.6, "low": 331.2, "close": 334.3, "volume": 3607.9906, "close_time": 1763305199999, "quote_volume": 1202868.48932, "trades": 6642, "taker_buy_base": 1630.7009, "taker_buy_quote": 544083.82615 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 334.4, "high": 334.7, "low": 324.2, "close": 325.0, "volume": 6971.2838, "close_time": 1763308799999, "quote_volume": 2287123.65211, "trades": 10198, "taker_buy_base": 2799.0786, "taker_buy_quote": 919970.1946 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 324.9, "high": 327.8, "low": 317.1, "close": 319.9, "volume": 11979.7234, "close_time": 1763312399999, "quote_volume": 3871096.02865, "trades": 17981, "taker_buy_base": 5189.5066, "taker_buy_quote": 1678021.13044 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 319.8, "high": 320.2, "low": 312.6, "close": 316.5, "volume": 10631.0622, "close_time": 1763315999999, "quote_volume": 3359568.9317, "trades": 18640, "taker_buy_base": 5278.3549, "taker_buy_quote": 1667750.21048 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 316.4, "high": 326.9, "low": 314.5, "close": 316.0, "volume": 9843.6614, "close_time": 1763319599999, "quote_volume": 3155348.16238, "trades": 18760, "taker_buy_base": 5172.3932, "taker_buy_quote": 1659975.96203 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 316.0, "high": 321.1, "low": 315.8, "close": 317.3, "volume": 4473.2554, "close_time": 1763323199999, "quote_volume": 1423515.52134, "trades": 8472, "taker_buy_base": 2720.2465, "taker_buy_quote": 865505.62997 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 317.4, "high": 321.7, "low": 316.6, "close": 317.0, "volume": 2524.462, "close_time": 1763326799999, "quote_volume": 804896.61402, "trades": 5095, "taker_buy_base": 1438.7444, "taker_buy_quote": 458711.69022 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 317.1, "high": 317.6, "low": 312.7, "close": 314.5, "volume": 4747.3146, "close_time": 1763330399999, "quote_volume": 1494043.74997, "trades": 7055, "taker_buy_base": 1860.0241, "taker_buy_quote": 585227.01861 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 314.5, "high": 320.6, "low": 307.9, "close": 318.5, "volume": 7654.3716, "close_time": 1763333999999, "quote_volume": 2396060.2487, "trades": 10440, "taker_buy_base": 3489.7786, "taker_buy_quote": 1094410.98291 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 318.6, "high": 323.2, "low": 311.7, "close": 320.5, "volume": 7513.704, "close_time": 1763337599999, "quote_volume": 2389541.90243, "trades": 15219, "taker_buy_base": 3779.5844, "taker_buy_quote": 1202408.0959 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 320.5, "high": 326.0, "low": 314.7, "close": 324.6, "volume": 6526.9002, "close_time": 1763341199999, "quote_volume": 2097797.48486, "trades": 12653, "taker_buy_base": 3888.4439, "taker_buy_quote": 1249475.25412 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 324.7, "high": 325.4, "low": 319.6, "close": 320.4, "volume": 4399.2026, "close_time": 1763344799999, "quote_volume": 1418107.37082, "trades": 7438, "taker_buy_base": 2483.6981, "taker_buy_quote": 801219.22734 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 320.5, "high": 323.6, "low": 318.8, "close": 321.4, "volume": 4435.4318, "close_time": 1763348399999, "quote_volume": 1426191.91924, "trades": 7154, "taker_buy_base": 2177.9507, "taker_buy_quote": 700465.49072 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 321.5, "high": 329.2, "low": 321.1, "close": 329.0, "volume": 3475.9539, "close_time": 1763351999999, "quote_volume": 1131292.12067, "trades": 5553, "taker_buy_base": 1937.0882, "taker_buy_quote": 630615.8515 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 328.9, "high": 329.5, "low": 325.7, "close": 326.1, "volume": 4546.0532, "close_time": 1763355599999, "quote_volume": 1489712.31806, "trades": 6956, "taker_buy_base": 1645.609, "taker_buy_quote": 539161.53305 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 326.2, "high": 328.0, "low": 324.7, "close": 326.0, "volume": 2936.4929, "close_time": 1763359199999, "quote_volume": 958296.73065, "trades": 4497, "taker_buy_base": 1594.8574, "taker_buy_quote": 520677.00274 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 326.1, "high": 327.8, "low": 323.5, "close": 327.5, "volume": 3333.4034, "close_time": 1763362799999, "quote_volume": 1083997.13384, "trades": 5112, "taker_buy_base": 1205.0276, "taker_buy_quote": 392096.81311 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 327.4, "high": 332.2, "low": 326.7, "close": 331.4, "volume": 4594.131, "close_time": 1763366399999, "quote_volume": 1513866.98517, "trades": 6853, "taker_buy_base": 2810.4749, "taker_buy_quote": 926340.83796 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 331.4, "high": 333.1, "low": 328.7, "close": 329.7, "volume": 2828.6173, "close_time": 1763369999999, "quote_volume": 935339.5729, "trades": 5511, "taker_buy_base": 1222.2689, "taker_buy_quote": 404345.31799 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 329.8, "high": 330.8, "low": 327.9, "close": 329.4, "volume": 2252.9862, "close_time": 1763373599999, "quote_volume": 741678.4312, "trades": 5755, "taker_buy_base": 1095.4201, "taker_buy_quote": 360702.23617 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 329.4, "high": 329.5, "low": 325.5, "close": 325.8, "volume": 3372.6513, "close_time": 1763377199999, "quote_volume": 1104185.74231, "trades": 5531, "taker_buy_base": 1330.872, "taker_buy_quote": 435759.90082 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 325.8, "high": 330.3, "low": 325.5, "close": 327.1, "volume": 2967.9225, "close_time": 1763380799999, "quote_volume": 973986.24403, "trades": 5391, "taker_buy_base": 1325.9758, "taker_buy_quote": 435039.90962 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 327.2, "high": 327.3, "low": 322.1, "close": 322.3, "volume": 5819.4728, "close_time": 1763384399999, "quote_volume": 1885488.86555, "trades": 10724, "taker_buy_base": 3426.2227, "taker_buy_quote": 1109805.69378 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 322.2, "high": 323.2, "low": 311.3, "close": 314.4, "volume": 9281.6668, "close_time": 1763387999999, "quote_volume": 2936766.47511, "trades": 16071, "taker_buy_base": 4499.6157, "taker_buy_quote": 1423948.35831 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 314.5, "high": 329.1, "low": 312.4, "close": 322.7, "volume": 13648.1764, "close_time": 1763391599999, "quote_volume": 4384956.23407, "trades": 24886, "taker_buy_base": 7100.0602, "taker_buy_quote": 2279350.95106 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 322.7, "high": 326.1, "low": 318.3, "close": 319.0, "volume": 9883.4041, "close_time": 1763395199999, "quote_volume": 3185347.00972, "trades": 21915, "taker_buy_base": 4742.9248, "taker_buy_quote": 1530306.39783 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 319.0, "high": 326.8, "low": 313.6, "close": 326.1, "volume": 10719.2844, "close_time": 1763398799999, "quote_volume": 3418815.83949, "trades": 17995, "taker_buy_base": 5670.8507, "taker_buy_quote": 1810848.69865 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 326.1, "high": 326.9, "low": 316.1, "close": 316.5, "volume": 7354.7272, "close_time": 1763402399999, "quote_volume": 2367613.01868, "trades": 14365, "taker_buy_base": 3733.0704, "taker_buy_quote": 1202082.02274 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 316.5, "high": 319.6, "low": 311.8, "close": 313.0, "volume": 10178.8622, "close_time": 1763405999999, "quote_volume": 3207603.20801, "trades": 16539, "taker_buy_base": 4225.1242, "taker_buy_quote": 1332307.05454 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 313.0, "high": 314.9, "low": 307.4, "close": 310.6, "volume": 14979.3744, "close_time": 1763409599999, "quote_volume": 4659587.16832, "trades": 21961, "taker_buy_base": 7285.0094, "taker_buy_quote": 2267838.44904 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 310.6, "high": 316.4, "low": 308.8, "close": 311.8, "volume": 11846.842, "close_time": 1763413199999, "quote_volume": 3701841.71611, "trades": 19276, "taker_buy_base": 5750.5066, "taker_buy_quote": 1797187.2801 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 311.9, "high": 315.2, "low": 308.1, "close": 310.9, "volume": 6728.3628, "close_time": 1763416799999, "quote_volume": 2094719.60566, "trades": 9416, "taker_buy_base": 2676.7574, "taker_buy_quote": 834375.78722 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 311.0, "high": 315.7, "low": 309.4, "close": 313.0, "volume": 3390.3983, "close_time": 1763420399999, "quote_volume": 1062108.85358, "trades": 4971, "taker_buy_base": 1654.8324, "taker_buy_quote": 518383.46814 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 313.1, "high": 314.5, "low": 310.5, "close": 313.0, "volume": 3853.7303, "close_time": 1763423999999, "quote_volume": 1201444.25519, "trades": 6721, "taker_buy_base": 1683.7289, "taker_buy_quote": 524729.30584 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 313.0, "high": 314.6, "low": 306.5, "close": 314.3, "volume": 6179.7779, "close_time": 1763427599999, "quote_volume": 1917409.80862, "trades": 10830, "taker_buy_base": 2354.0505, "taker_buy_quote": 731761.30612 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 314.2, "high": 321.1, "low": 313.8, "close": 318.2, "volume": 7801.8484, "close_time": 1763431199999, "quote_volume": 2482083.84736, "trades": 9858, "taker_buy_base": 3629.4325, "taker_buy_quote": 1154480.03781 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 318.1, "high": 325.3, "low": 315.0, "close": 320.1, "volume": 9071.0961, "close_time": 1763434799999, "quote_volume": 2904161.17494, "trades": 12985, "taker_buy_base": 4613.3375, "taker_buy_quote": 1478464.33487 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 320.0, "high": 326.9, "low": 315.7, "close": 324.8, "volume": 10280.3095, "close_time": 1763438399999, "quote_volume": 3302239.66684, "trades": 16148, "taker_buy_base": 5029.6446, "taker_buy_quote": 1617066.11024 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 324.8, "high": 327.2, "low": 316.7, "close": 323.3, "volume": 11748.8753, "close_time": 1763441999999, "quote_volume": 3789080.48353, "trades": 15700, "taker_buy_base": 6633.3656, "taker_buy_quote": 2141992.91154 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 323.3, "high": 324.0, "low": 318.1, "close": 319.0, "volume": 4640.0212, "close_time": 1763445599999, "quote_volume": 1490317.73505, "trades": 7439, "taker_buy_base": 2583.1824, "taker_buy_quote": 829963.80903 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 319.0, "high": 320.3, "low": 313.9, "close": 314.1, "volume": 4077.2049, "close_time": 1763449199999, "quote_volume": 1290724.21445, "trades": 6412, "taker_buy_base": 2020.8125, "taker_buy_quote": 640190.3902 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 314.0, "high": 320.2, "low": 312.7, "close": 319.8, "volume": 6082.6193, "close_time": 1763452799999, "quote_volume": 1929713.82122, "trades": 7988, "taker_buy_base": 3308.8165, "taker_buy_quote": 1050141.14051 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 319.9, "high": 324.0, "low": 319.0, "close": 323.0, "volume": 8239.045, "close_time": 1763456399999, "quote_volume": 2650427.94569, "trades": 9773, "taker_buy_base": 4604.2996, "taker_buy_quote": 1480661.50443 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 322.9, "high": 324.3, "low": 318.7, "close": 323.0, "volume": 8043.3706, "close_time": 1763459999999, "quote_volume": 2583874.05068, "trades": 11689, "taker_buy_base": 4774.7101, "taker_buy_quote": 1532811.51581 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 323.0, "high": 323.5, "low": 318.7, "close": 320.0, "volume": 2512.9349, "close_time": 1763463599999, "quote_volume": 806045.4179, "trades": 5378, "taker_buy_base": 1254.7133, "taker_buy_quote": 402486.64113 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 319.9, "high": 320.0, "low": 315.5, "close": 318.7, "volume": 3056.1554, "close_time": 1763467199999, "quote_volume": 970939.82967, "trades": 5878, "taker_buy_base": 1519.0977, "taker_buy_quote": 482585.73167 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 318.8, "high": 322.4, "low": 315.9, "close": 321.7, "volume": 3902.6179, "close_time": 1763470799999, "quote_volume": 1246206.10263, "trades": 6431, "taker_buy_base": 1668.4444, "taker_buy_quote": 532748.44432 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 321.7, "high": 321.8, "low": 316.0, "close": 319.9, "volume": 2931.1904, "close_time": 1763474399999, "quote_volume": 934595.69315, "trades": 5338, "taker_buy_base": 1403.9638, "taker_buy_quote": 447819.41446 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 319.8, "high": 324.9, "low": 317.0, "close": 321.1, "volume": 10373.3031, "close_time": 1763477999999, "quote_volume": 3336388.57983, "trades": 15275, "taker_buy_base": 5003.1118, "taker_buy_quote": 1609976.35702 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 321.0, "high": 330.1, "low": 317.3, "close": 327.4, "volume": 17605.8424, "close_time": 1763481599999, "quote_volume": 5736365.04422, "trades": 23918, "taker_buy_base": 9475.822, "taker_buy_quote": 3088962.75671 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 327.5, "high": 335.8, "low": 326.4, "close": 331.6, "volume": 12459.9287, "close_time": 1763485199999, "quote_volume": 4139230.12032, "trades": 15684, "taker_buy_base": 6020.186, "taker_buy_quote": 2001383.55981 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 331.6, "high": 331.8, "low": 326.4, "close": 330.7, "volume": 5388.5875, "close_time": 1763488799999, "quote_volume": 1775104.26624, "trades": 7821, "taker_buy_base": 2720.7478, "taker_buy_quote": 896407.96157 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 330.8, "high": 335.4, "low": 330.7, "close": 333.3, "volume": 4728.9601, "close_time": 1763492399999, "quote_volume": 1574667.29283, "trades": 6321, "taker_buy_base": 2398.9995, "taker_buy_quote": 799020.79989 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 333.3, "high": 337.4, "low": 332.5, "close": 336.6, "volume": 5340.5633, "close_time": 1763495999999, "quote_volume": 1792666.34304, "trades": 8987, "taker_buy_base": 3368.1749, "taker_buy_quote": 1130800.88275 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 336.6, "high": 337.6, "low": 333.9, "close": 335.2, "volume": 2943.8251, "close_time": 1763499599999, "quote_volume": 987713.42674, "trades": 5315, "taker_buy_base": 1450.7733, "taker_buy_quote": 486752.4554 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 335.2, "high": 336.7, "low": 331.9, "close": 332.1, "volume": 3636.3182, "close_time": 1763503199999, "quote_volume": 1215602.20271, "trades": 6615, "taker_buy_base": 1961.9403, "taker_buy_quote": 656295.99668 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 332.1, "high": 336.9, "low": 332.1, "close": 334.8, "volume": 2448.974, "close_time": 1763506799999, "quote_volume": 820839.40172, "trades": 3534, "taker_buy_base": 1374.7031, "taker_buy_quote": 460716.54367 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 334.7, "high": 334.7, "low": 331.5, "close": 332.2, "volume": 2107.7246, "close_time": 1763510399999, "quote_volume": 701694.82752, "trades": 2769, "taker_buy_base": 1011.9428, "taker_buy_quote": 336743.63352 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 332.2, "high": 332.2, "low": 324.7, "close": 329.9, "volume": 6888.6565, "close_time": 1763513999999, "quote_volume": 2258019.68832, "trades": 8215, "taker_buy_base": 3113.0769, "taker_buy_quote": 1020343.3657 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 330.0, "high": 332.5, "low": 327.7, "close": 329.6, "volume": 2906.4689, "close_time": 1763517599999, "quote_volume": 958611.01431, "trades": 4713, "taker_buy_base": 1316.9445, "taker_buy_quote": 434648.00049 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 329.7, "high": 334.6, "low": 328.4, "close": 333.1, "volume": 3114.1194, "close_time": 1763521199999, "quote_volume": 1032230.46733, "trades": 4475, "taker_buy_base": 1704.2445, "taker_buy_quote": 564897.19209 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 333.0, "high": 333.2, "low": 325.6, "close": 326.7, "volume": 3249.9511, "close_time": 1763524799999, "quote_volume": 1068032.27935, "trades": 4626, "taker_buy_base": 1724.4398, "taker_buy_quote": 566618.02418 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 326.6, "high": 327.1, "low": 322.3, "close": 323.7, "volume": 4550.0961, "close_time": 1763528399999, "quote_volume": 1477534.80663, "trades": 5619, "taker_buy_base": 1813.0136, "taker_buy_quote": 588713.0882 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 323.7, "high": 325.1, "low": 316.6, "close": 318.2, "volume": 5862.0227, "close_time": 1763531999999, "quote_volume": 1876871.24247, "trades": 6838, "taker_buy_base": 2551.7191, "taker_buy_quote": 816871.98265 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 318.2, "high": 321.6, "low": 317.0, "close": 320.3, "volume": 3623.5075, "close_time": 1763535599999, "quote_volume": 1157336.26523, "trades": 6995, "taker_buy_base": 2103.059, "taker_buy_quote": 671960.06356 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 320.4, "high": 329.1, "low": 320.1, "close": 327.9, "volume": 5461.0602, "close_time": 1763539199999, "quote_volume": 1778862.11955, "trades": 7627, "taker_buy_base": 3076.7644, "taker_buy_quote": 1002724.17766 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 327.9, "high": 328.1, "low": 322.7, "close": 323.2, "volume": 3407.9786, "close_time": 1763542799999, "quote_volume": 1108046.70866, "trades": 5464, "taker_buy_base": 1506.4838, "taker_buy_quote": 490299.54779 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 323.2, "high": 323.2, "low": 319.6, "close": 321.7, "volume": 2594.5861, "close_time": 1763546399999, "quote_volume": 833061.90724, "trades": 3433, "taker_buy_base": 1320.9344, "taker_buy_quote": 424019.67147 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 321.7, "high": 323.8, "low": 318.2, "close": 318.9, "volume": 3685.72, "close_time": 1763549999999, "quote_volume": 1181750.42964, "trades": 3379, "taker_buy_base": 1712.4208, "taker_buy_quote": 549630.20353 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 318.9, "high": 321.5, "low": 318.7, "close": 320.5, "volume": 1844.3623, "close_time": 1763553599999, "quote_volume": 591194.79502, "trades": 3285, "taker_buy_base": 1091.7419, "taker_buy_quote": 350051.45415 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 320.4, "high": 323.4, "low": 319.3, "close": 323.1, "volume": 2094.9754, "close_time": 1763557199999, "quote_volume": 673393.74626, "trades": 3647, "taker_buy_base": 1068.5279, "taker_buy_quote": 343371.69626 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 323.1, "high": 325.7, "low": 320.6, "close": 322.6, "volume": 7270.1606, "close_time": 1763560799999, "quote_volume": 2354502.29121, "trades": 15354, "taker_buy_base": 2362.548, "taker_buy_quote": 765206.61115 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 322.5, "high": 324.8, "low": 317.6, "close": 324.8, "volume": 6594.1469, "close_time": 1763564399999, "quote_volume": 2116364.3361, "trades": 10246, "taker_buy_base": 2948.5456, "taker_buy_quote": 947222.51171 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 324.9, "high": 330.0, "low": 317.8, "close": 319.0, "volume": 10490.2829, "close_time": 1763567999999, "quote_volume": 3392607.61079, "trades": 13171, "taker_buy_base": 4977.7096, "taker_buy_quote": 1611552.92918 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 318.9, "high": 320.9, "low": 309.7, "close": 312.1, "volume": 11213.6494, "close_time": 1763571599999, "quote_volume": 3522866.62925, "trades": 13416, "taker_buy_base": 4158.7351, "taker_buy_quote": 1307245.75062 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 312.0, "high": 315.4, "low": 308.2, "close": 314.6, "volume": 10049.4717, "close_time": 1763575199999, "quote_volume": 3128990.19084, "trades": 11705, "taker_buy_base": 4605.5817, "taker_buy_quote": 1436949.76913 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 314.6, "high": 314.6, "low": 304.2, "close": 309.4, "volume": 11530.9992, "close_time": 1763578799999, "quote_volume": 3549852.29028, "trades": 13081, "taker_buy_base": 4443.4511, "taker_buy_quote": 1368734.7081 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 309.5, "high": 310.8, "low": 305.0, "close": 306.9, "volume": 5949.8063, "close_time": 1763582399999, "quote_volume": 1829310.16566, "trades": 8232, "taker_buy_base": 2554.6162, "taker_buy_quote": 785607.00507 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 307.0, "high": 317.6, "low": 305.7, "close": 316.5, "volume": 6977.6308, "close_time": 1763585999999, "quote_volume": 2180548.73586, "trades": 7271, "taker_buy_base": 4132.3897, "taker_buy_quote": 1291816.9503 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 316.5, "high": 328.6, "low": 315.2, "close": 327.1, "volume": 14365.7713, "close_time": 1763589599999, "quote_volume": 4638323.84936, "trades": 17306, "taker_buy_base": 6844.995, "taker_buy_quote": 2209708.27217 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 327.0, "high": 327.5, "low": 320.3, "close": 325.2, "volume": 5411.0723, "close_time": 1763593199999, "quote_volume": 1750089.12928, "trades": 6958, "taker_buy_base": 2862.773, "taker_buy_quote": 925854.78632 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 325.3, "high": 330.8, "low": 324.5, "close": 325.9, "volume": 7738.4933, "close_time": 1763596799999, "quote_volume": 2535462.76795, "trades": 11401, "taker_buy_base": 4821.6544, "taker_buy_quote": 1580950.43447 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 325.9, "high": 327.8, "low": 323.1, "close": 326.4, "volume": 3778.1348, "close_time": 1763600399999, "quote_volume": 1231152.48183, "trades": 5390, "taker_buy_base": 2122.1144, "taker_buy_quote": 692011.08384 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 326.4, "high": 328.9, "low": 325.4, "close": 328.1, "volume": 4045.7358, "close_time": 1763603999999, "quote_volume": 1324046.93431, "trades": 5663, "taker_buy_base": 2450.4808, "taker_buy_quote": 802097.59175 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 328.1, "high": 329.7, "low": 325.6, "close": 326.7, "volume": 2628.7378, "close_time": 1763607599999, "quote_volume": 861112.59868, "trades": 3898, "taker_buy_base": 1503.859, "taker_buy_quote": 492723.54055 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 326.7, "high": 327.7, "low": 324.5, "close": 327.2, "volume": 4056.9109, "close_time": 1763611199999, "quote_volume": 1323664.24993, "trades": 5623, "taker_buy_base": 1930.2816, "taker_buy_quote": 629660.737 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 327.3, "high": 330.1, "low": 326.6, "close": 329.9, "volume": 2594.5607, "close_time": 1763614799999, "quote_volume": 851664.51963, "trades": 4632, "taker_buy_base": 1542.5545, "taker_buy_quote": 506632.67235 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 329.8, "high": 329.8, "low": 325.5, "close": 327.5, "volume": 1792.2612, "close_time": 1763618399999, "quote_volume": 586691.9994, "trades": 3477, "taker_buy_base": 928.4254, "taker_buy_quote": 304097.0756 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 327.5, "high": 328.8, "low": 326.0, "close": 327.0, "volume": 2413.8613, "close_time": 1763621999999, "quote_volume": 790603.91328, "trades": 4041, "taker_buy_base": 1108.1911, "taker_buy_quote": 363236.14635 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 327.1, "high": 332.7, "low": 325.3, "close": 332.5, "volume": 3382.039, "close_time": 1763625599999, "quote_volume": 1112337.50665, "trades": 4753, "taker_buy_base": 2068.3292, "taker_buy_quote": 680368.6962 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 332.6, "high": 332.9, "low": 328.6, "close": 329.5, "volume": 3322.405, "close_time": 1763629199999, "quote_volume": 1097186.61495, "trades": 4083, "taker_buy_base": 1647.8717, "taker_buy_quote": 544312.96115 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 329.6, "high": 330.0, "low": 326.1, "close": 328.2, "volume": 2224.787, "close_time": 1763632799999, "quote_volume": 730315.84349, "trades": 4432, "taker_buy_base": 1238.3245, "taker_buy_quote": 406480.27213 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 328.2, "high": 328.5, "low": 324.6, "close": 327.0, "volume": 3894.0155, "close_time": 1763636399999, "quote_volume": 1271082.37405, "trades": 4068, "taker_buy_base": 2099.8026, "taker_buy_quote": 685597.2188 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 327.1, "high": 329.5, "low": 325.5, "close": 327.7, "volume": 2018.6431, "close_time": 1763639999999, "quote_volume": 661576.94948, "trades": 3429, "taker_buy_base": 1279.5464, "taker_buy_quote": 419396.87905 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 327.7, "high": 331.8, "low": 326.5, "close": 330.5, "volume": 2430.2548, "close_time": 1763643599999, "quote_volume": 801036.6363, "trades": 4560, "taker_buy_base": 1371.8264, "taker_buy_quote": 452138.77715 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 330.5, "high": 333.4, "low": 326.8, "close": 327.3, "volume": 6327.0332, "close_time": 1763647199999, "quote_volume": 2086703.74775, "trades": 9334, "taker_buy_base": 3337.877, "taker_buy_quote": 1101495.1385 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 327.4, "high": 329.1, "low": 321.6, "close": 325.5, "volume": 10605.9729, "close_time": 1763650799999, "quote_volume": 3455174.95738, "trades": 13602, "taker_buy_base": 4843.6228, "taker_buy_quote": 1578902.43882 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 325.5, "high": 326.1, "low": 313.9, "close": 314.3, "volume": 10496.3503, "close_time": 1763654399999, "quote_volume": 3352740.42261, "trades": 10908, "taker_buy_base": 4093.0151, "taker_buy_quote": 1307121.26801 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 314.2, "high": 314.7, "low": 304.2, "close": 307.1, "volume": 24964.7503, "close_time": 1763657999999, "quote_volume": 7693693.21962, "trades": 36790, "taker_buy_base": 10561.8836, "taker_buy_quote": 3257188.24444 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 307.0, "high": 310.6, "low": 304.5, "close": 308.1, "volume": 21794.8049, "close_time": 1763661599999, "quote_volume": 6684001.99473, "trades": 26515, "taker_buy_base": 9729.2099, "taker_buy_quote": 2986581.34858 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 307.9, "high": 309.2, "low": 302.1, "close": 303.1, "volume": 12003.8082, "close_time": 1763665199999, "quote_volume": 3666798.93728, "trades": 14150, "taker_buy_base": 5592.871, "taker_buy_quote": 1710852.19528 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 303.1, "high": 307.3, "low": 298.8, "close": 306.5, "volume": 11441.6353, "close_time": 1763668799999, "quote_volume": 3465771.41829, "trades": 16234, "taker_buy_base": 5453.6482, "taker_buy_quote": 1655225.28034 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 306.4, "high": 307.6, "low": 303.0, "close": 305.1, "volume": 5284.7195, "close_time": 1763672399999, "quote_volume": 1616323.49611, "trades": 10583, "taker_buy_base": 2401.1793, "taker_buy_quote": 734831.88276 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 305.0, "high": 313.1, "low": 304.8, "close": 311.5, "volume": 9338.3003, "close_time": 1763675999999, "quote_volume": 2899571.71081, "trades": 10837, "taker_buy_base": 5339.5117, "taker_buy_quote": 1658674.74264 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 311.5, "high": 315.3, "low": 310.7, "close": 314.3, "volume": 2965.2536, "close_time": 1763679599999, "quote_volume": 928673.25807, "trades": 5314, "taker_buy_base": 1284.894, "taker_buy_quote": 402433.50939 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 314.3, "high": 314.6, "low": 304.8, "close": 305.5, "volume": 7387.644, "close_time": 1763683199999, "quote_volume": 2279118.34335, "trades": 6184, "taker_buy_base": 2399.842, "taker_buy_quote": 741488.95204 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 305.4, "high": 310.6, "low": 305.2, "close": 310.2, "volume": 6837.2978, "close_time": 1763686799999, "quote_volume": 2103356.80778, "trades": 7435, "taker_buy_base": 4148.3771, "taker_buy_quote": 1275599.67618 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 310.3, "high": 311.8, "low": 307.7, "close": 308.5, "volume": 4193.5148, "close_time": 1763690399999, "quote_volume": 1297488.22904, "trades": 6100, "taker_buy_base": 2477.4892, "taker_buy_quote": 766710.90395 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 308.4, "high": 309.5, "low": 301.3, "close": 302.1, "volume": 6069.9005, "close_time": 1763693999999, "quote_volume": 1853944.01416, "trades": 8483, "taker_buy_base": 2518.2455, "taker_buy_quote": 770094.10802 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 302.0, "high": 307.0, "low": 302.0, "close": 303.0, "volume": 4740.221, "close_time": 1763697599999, "quote_volume": 1444811.82739, "trades": 7405, "taker_buy_base": 2195.1863, "taker_buy_quote": 669372.47253 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 302.9, "high": 303.8, "low": 296.8, "close": 302.2, "volume": 8131.446, "close_time": 1763701199999, "quote_volume": 2437309.02289, "trades": 11766, "taker_buy_base": 3041.9184, "taker_buy_quote": 913280.49193 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 302.3, "high": 303.6, "low": 299.3, "close": 300.3, "volume": 4092.2172, "close_time": 1763704799999, "quote_volume": 1233129.41088, "trades": 5477, "taker_buy_base": 2188.8271, "taker_buy_quote": 660160.57992 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 300.4, "high": 302.1, "low": 297.7, "close": 299.5, "volume": 4666.4415, "close_time": 1763708399999, "quote_volume": 1399341.64711, "trades": 8134, "taker_buy_base": 2748.6266, "taker_buy_quote": 824416.89604 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 299.5, "high": 300.5, "low": 271.9, "close": 283.8, "volume": 43453.5699, "close_time": 1763711999999, "quote_volume": 12447171.48923, "trades": 61208, "taker_buy_base": 17625.7077, "taker_buy_quote": 5046648.39492 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 283.9, "high": 288.1, "low": 279.4, "close": 281.5, "volume": 15235.7611, "close_time": 1763715599999, "quote_volume": 4317003.16076, "trades": 18688, "taker_buy_base": 6798.0582, "taker_buy_quote": 1927696.2765 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 281.5, "high": 284.1, "low": 274.0, "close": 275.5, "volume": 11171.7611, "close_time": 1763719199999, "quote_volume": 3099312.68442, "trades": 13843, "taker_buy_base": 5101.3863, "taker_buy_quote": 1417686.92948 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 275.6, "high": 278.0, "low": 273.1, "close": 274.1, "volume": 12427.4706, "close_time": 1763722799999, "quote_volume": 3428312.93947, "trades": 15293, "taker_buy_base": 6732.3894, "taker_buy_quote": 1858012.65626 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 274.0, "high": 278.3, "low": 267.1, "close": 267.8, "volume": 20976.2, "close_time": 1763726399999, "quote_volume": 5712264.44495, "trades": 20670, "taker_buy_base": 10553.4201, "taker_buy_quote": 2876672.20772 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 267.8, "high": 275.5, "low": 260.6, "close": 272.8, "volume": 27813.2689, "close_time": 1763729999999, "quote_volume": 7432093.58711, "trades": 35453, "taker_buy_base": 14994.5616, "taker_buy_quote": 4010636.54406 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 272.9, "high": 280.8, "low": 269.8, "close": 278.6, "volume": 21923.4887, "close_time": 1763733599999, "quote_volume": 6021095.29321, "trades": 27688, "taker_buy_base": 11999.9243, "taker_buy_quote": 3295321.9486 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 278.6, "high": 282.9, "low": 274.9, "close": 279.8, "volume": 22118.637, "close_time": 1763737199999, "quote_volume": 6177010.68315, "trades": 23258, "taker_buy_base": 12010.6866, "taker_buy_quote": 3354371.23121 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 279.8, "high": 280.7, "low": 272.1, "close": 273.1, "volume": 12312.7568, "close_time": 1763740799999, "quote_volume": 3396469.8615, "trades": 13697, "taker_buy_base": 5753.474, "taker_buy_quote": 1588122.13371 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 273.1, "high": 281.9, "low": 270.3, "close": 281.8, "volume": 16518.1017, "close_time": 1763744399999, "quote_volume": 4529476.95741, "trades": 16188, "taker_buy_base": 8363.4745, "taker_buy_quote": 2295629.70121 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 281.8, "high": 286.4, "low": 280.9, "close": 281.9, "volume": 10220.7576, "close_time": 1763747999999, "quote_volume": 2901963.81161, "trades": 11298, "taker_buy_base": 5204.2498, "taker_buy_quote": 1478280.2527 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 282.0, "high": 286.0, "low": 276.8, "close": 283.2, "volume": 8110.748, "close_time": 1763751599999, "quote_volume": 2281810.33276, "trades": 9945, "taker_buy_base": 4734.3826, "taker_buy_quote": 1333926.37258 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 283.3, "high": 284.9, "low": 281.2, "close": 282.0, "volume": 4897.1428, "close_time": 1763755199999, "quote_volume": 1387037.56926, "trades": 6094, "taker_buy_base": 2880.9097, "taker_buy_quote": 816190.88698 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 282.1, "high": 282.7, "low": 276.0, "close": 279.6, "volume": 5054.2479, "close_time": 1763758799999, "quote_volume": 1409829.99605, "trades": 6928, "taker_buy_base": 2140.1172, "taker_buy_quote": 597296.67683 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 279.7, "high": 284.5, "low": 276.7, "close": 282.4, "volume": 4571.8826, "close_time": 1763762399999, "quote_volume": 1281621.7571, "trades": 5996, "taker_buy_base": 2047.1942, "taker_buy_quote": 574151.26803 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 282.3, "high": 283.6, "low": 272.7, "close": 272.9, "volume": 5216.3188, "close_time": 1763765999999, "quote_volume": 1451553.37486, "trades": 4856, "taker_buy_base": 2739.7105, "taker_buy_quote": 763032.04435 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 273.0, "high": 281.6, "low": 271.2, "close": 280.1, "volume": 3848.2606, "close_time": 1763769599999, "quote_volume": 1065201.62776, "trades": 5785, "taker_buy_base": 1927.9516, "taker_buy_quote": 533748.6437 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 280.1, "high": 282.3, "low": 278.6, "close": 280.6, "volume": 2817.2959, "close_time": 1763773199999, "quote_volume": 790485.26811, "trades": 5012, "taker_buy_base": 1355.8724, "taker_buy_quote": 380440.75952 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 280.7, "high": 282.4, "low": 278.8, "close": 280.6, "volume": 2131.8111, "close_time": 1763776799999, "quote_volume": 597765.98862, "trades": 3456, "taker_buy_base": 1047.3992, "taker_buy_quote": 293648.23817 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 280.7, "high": 281.1, "low": 274.9, "close": 276.1, "volume": 5820.501, "close_time": 1763780399999, "quote_volume": 1612477.67539, "trades": 5735, "taker_buy_base": 1958.0183, "taker_buy_quote": 542435.97294 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 276.1, "high": 277.8, "low": 274.5, "close": 275.5, "volume": 1679.0706, "close_time": 1763783999999, "quote_volume": 463729.38128, "trades": 3472, "taker_buy_base": 705.3614, "taker_buy_quote": 194757.37682 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 275.6, "high": 276.0, "low": 267.9, "close": 273.2, "volume": 4209.5148, "close_time": 1763787599999, "quote_volume": 1139874.25254, "trades": 5348, "taker_buy_base": 1700.4807, "taker_buy_quote": 460225.96466 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 273.2, "high": 273.8, "low": 265.9, "close": 269.7, "volume": 6381.5341, "close_time": 1763791199999, "quote_volume": 1714889.76444, "trades": 8195, "taker_buy_base": 2507.8505, "taker_buy_quote": 673724.8003 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 269.8, "high": 273.5, "low": 267.0, "close": 272.3, "volume": 5846.4199, "close_time": 1763794799999, "quote_volume": 1585292.15551, "trades": 7622, "taker_buy_base": 2989.2395, "taker_buy_quote": 811273.85325 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 272.3, "high": 272.6, "low": 269.0, "close": 271.1, "volume": 3073.0059, "close_time": 1763798399999, "quote_volume": 831299.89329, "trades": 4895, "taker_buy_base": 1329.9393, "taker_buy_quote": 359930.19454 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 271.1, "high": 271.1, "low": 265.1, "close": 266.2, "volume": 4910.1802, "close_time": 1763801999999, "quote_volume": 1313364.99681, "trades": 7354, "taker_buy_base": 2795.221, "taker_buy_quote": 747445.37375 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 266.2, "high": 271.1, "low": 265.9, "close": 270.2, "volume": 4805.1558, "close_time": 1763805599999, "quote_volume": 1289691.57751, "trades": 6264, "taker_buy_base": 1979.59, "taker_buy_quote": 531729.05385 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 270.2, "high": 272.1, "low": 267.3, "close": 268.4, "volume": 2966.4187, "close_time": 1763809199999, "quote_volume": 800271.80574, "trades": 4724, "taker_buy_base": 1377.8185, "taker_buy_quote": 371977.57717 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 268.5, "high": 273.0, "low": 267.7, "close": 270.7, "volume": 2520.199, "close_time": 1763812799999, "quote_volume": 682115.6295, "trades": 3872, "taker_buy_base": 1230.0659, "taker_buy_quote": 333112.48573 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 270.6, "high": 270.7, "low": 267.2, "close": 268.9, "volume": 2084.2758, "close_time": 1763816399999, "quote_volume": 560537.41825, "trades": 3536, "taker_buy_base": 1167.9992, "taker_buy_quote": 314131.28223 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 268.9, "high": 270.1, "low": 263.6, "close": 264.8, "volume": 4117.3167, "close_time": 1763819999999, "quote_volume": 1093616.94065, "trades": 6072, "taker_buy_base": 1503.8861, "taker_buy_quote": 399494.09764 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 264.8, "high": 271.6, "low": 264.7, "close": 270.5, "volume": 3895.877, "close_time": 1763823599999, "quote_volume": 1048209.60597, "trades": 6309, "taker_buy_base": 1950.6087, "taker_buy_quote": 524696.45497 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 270.4, "high": 271.3, "low": 266.6, "close": 267.9, "volume": 3619.6939, "close_time": 1763827199999, "quote_volume": 975284.477, "trades": 5641, "taker_buy_base": 1944.1398, "taker_buy_quote": 524180.2621 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 267.9, "high": 272.6, "low": 267.8, "close": 271.9, "volume": 3810.5926, "close_time": 1763830799999, "quote_volume": 1029537.56902, "trades": 5678, "taker_buy_base": 2194.1353, "taker_buy_quote": 592832.6375 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 271.9, "high": 272.4, "low": 270.2, "close": 270.9, "volume": 3441.2606, "close_time": 1763834399999, "quote_volume": 933365.06234, "trades": 5180, "taker_buy_base": 1869.7563, "taker_buy_quote": 507106.21064 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 271.0, "high": 272.2, "low": 269.0, "close": 271.5, "volume": 1813.3997, "close_time": 1763837999999, "quote_volume": 490459.00566, "trades": 3659, "taker_buy_base": 908.4029, "taker_buy_quote": 245702.9732 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 271.4, "high": 272.3, "low": 268.1, "close": 268.3, "volume": 2407.011, "close_time": 1763841599999, "quote_volume": 649993.41256, "trades": 4711, "taker_buy_base": 1306.7125, "taker_buy_quote": 352519.78249 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 268.4, "high": 270.4, "low": 264.7, "close": 265.9, "volume": 3067.5677, "close_time": 1763845199999, "quote_volume": 819928.40137, "trades": 5366, "taker_buy_base": 1286.4752, "taker_buy_quote": 344271.67004 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 265.9, "high": 268.4, "low": 265.7, "close": 268.2, "volume": 2134.9821, "close_time": 1763848799999, "quote_volume": 570148.81325, "trades": 3899, "taker_buy_base": 1399.6944, "taker_buy_quote": 373885.66569 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 268.3, "high": 275.6, "low": 267.0, "close": 274.2, "volume": 3802.0227, "close_time": 1763852399999, "quote_volume": 1034471.06484, "trades": 5715, "taker_buy_base": 1935.9033, "taker_buy_quote": 525568.50118 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 274.2, "high": 274.8, "low": 271.2, "close": 271.9, "volume": 4756.3021, "close_time": 1763855999999, "quote_volume": 1299018.70297, "trades": 5475, "taker_buy_base": 2470.1721, "taker_buy_quote": 675040.32662 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 271.9, "high": 273.7, "low": 269.2, "close": 271.6, "volume": 2861.5409, "close_time": 1763859599999, "quote_volume": 776848.86532, "trades": 5228, "taker_buy_base": 1848.0376, "taker_buy_quote": 501590.57699 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 271.6, "high": 277.8, "low": 271.5, "close": 275.2, "volume": 3294.7901, "close_time": 1763863199999, "quote_volume": 905456.91983, "trades": 5956, "taker_buy_base": 1966.05, "taker_buy_quote": 540259.86799 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 275.2, "high": 277.9, "low": 274.6, "close": 275.4, "volume": 5907.9087, "close_time": 1763866799999, "quote_volume": 1633370.43169, "trades": 7934, "taker_buy_base": 2417.7389, "taker_buy_quote": 668250.09722 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 275.4, "high": 277.9, "low": 273.7, "close": 277.9, "volume": 4184.8952, "close_time": 1763870399999, "quote_volume": 1153536.63951, "trades": 5462, "taker_buy_base": 1874.0789, "taker_buy_quote": 516387.42712 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 277.9, "high": 281.3, "low": 276.6, "close": 278.2, "volume": 5429.0969, "close_time": 1763873999999, "quote_volume": 1514644.54027, "trades": 9699, "taker_buy_base": 2538.0784, "taker_buy_quote": 708182.81658 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 278.2, "high": 278.9, "low": 275.9, "close": 278.2, "volume": 4022.792, "close_time": 1763877599999, "quote_volume": 1114037.24491, "trades": 4625, "taker_buy_base": 2358.4368, "taker_buy_quote": 653024.19353 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 278.2, "high": 279.6, "low": 275.9, "close": 277.4, "volume": 2265.3928, "close_time": 1763881199999, "quote_volume": 628531.24586, "trades": 4019, "taker_buy_base": 1064.8984, "taker_buy_quote": 295689.74019 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 277.3, "high": 277.6, "low": 273.5, "close": 276.7, "volume": 6101.8962, "close_time": 1763884799999, "quote_volume": 1680279.74912, "trades": 6820, "taker_buy_base": 3668.6849, "taker_buy_quote": 1010860.85351 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 276.7, "high": 281.2, "low": 276.5, "close": 280.5, "volume": 3055.6347, "close_time": 1763888399999, "quote_volume": 851360.67302, "trades": 6251, "taker_buy_base": 1573.3331, "taker_buy_quote": 438529.33911 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 280.5, "high": 286.4, "low": 280.4, "close": 286.1, "volume": 5734.3098, "close_time": 1763891999999, "quote_volume": 1626557.37399, "trades": 12723, "taker_buy_base": 2948.4831, "taker_buy_quote": 836665.21336 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 286.0, "high": 286.3, "low": 281.1, "close": 281.2, "volume": 3247.2103, "close_time": 1763895599999, "quote_volume": 919698.14583, "trades": 7218, "taker_buy_base": 1347.7914, "taker_buy_quote": 381694.59792 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 281.3, "high": 284.6, "low": 279.3, "close": 283.4, "volume": 4993.7528, "close_time": 1763899199999, "quote_volume": 1410420.67724, "trades": 7460, "taker_buy_base": 2712.634, "taker_buy_quote": 767091.9431 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 283.4, "high": 290.9, "low": 282.4, "close": 287.9, "volume": 13456.6288, "close_time": 1763902799999, "quote_volume": 3875135.6678, "trades": 21044, "taker_buy_base": 8163.6176, "taker_buy_quote": 2351421.22692 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 287.9, "high": 288.7, "low": 285.1, "close": 288.2, "volume": 5094.9266, "close_time": 1763906399999, "quote_volume": 1462661.80636, "trades": 12203, "taker_buy_base": 1992.145, "taker_buy_quote": 572172.37171 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 288.2, "high": 290.7, "low": 285.1, "close": 286.0, "volume": 9860.5392, "close_time": 1763909999999, "quote_volume": 2841371.5195, "trades": 18892, "taker_buy_base": 3854.5408, "taker_buy_quote": 1110890.826 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 286.0, "high": 294.4, "low": 284.8, "close": 294.0, "volume": 9646.8216, "close_time": 1763913599999, "quote_volume": 2806298.6628, "trades": 18924, "taker_buy_base": 4616.1814, "taker_buy_quote": 1342800.43866 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 294.0, "high": 303.4, "low": 293.4, "close": 299.4, "volume": 18365.1944, "close_time": 1763917199999, "quote_volume": 5476138.14534, "trades": 29148, "taker_buy_base": 9654.9245, "taker_buy_quote": 2878651.90677 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 299.5, "high": 302.0, "low": 295.4, "close": 298.1, "volume": 10388.7704, "close_time": 1763920799999, "quote_volume": 3106269.62648, "trades": 21230, "taker_buy_base": 5037.4315, "taker_buy_quote": 1506248.97864 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 298.1, "high": 303.3, "low": 297.6, "close": 301.4, "volume": 5171.7591, "close_time": 1763924399999, "quote_volume": 1556577.09939, "trades": 12342, "taker_buy_base": 2701.9911, "taker_buy_quote": 813643.42201 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 301.3, "high": 305.6, "low": 299.1, "close": 301.3, "volume": 6329.7331, "close_time": 1763927999999, "quote_volume": 1917205.00589, "trades": 11793, "taker_buy_base": 2979.3196, "taker_buy_quote": 902535.7803 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 301.4, "high": 303.2, "low": 299.4, "close": 301.1, "volume": 7459.1046, "close_time": 1763931599999, "quote_volume": 2247187.79012, "trades": 11392, "taker_buy_base": 3814.408, "taker_buy_quote": 1148980.1171 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 301.1, "high": 305.1, "low": 298.7, "close": 302.9, "volume": 4727.7066, "close_time": 1763935199999, "quote_volume": 1424430.37454, "trades": 7553, "taker_buy_base": 2537.882, "taker_buy_quote": 764564.69511 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 303.0, "high": 303.4, "low": 300.0, "close": 301.3, "volume": 3715.0893, "close_time": 1763938799999, "quote_volume": 1120285.3572, "trades": 5997, "taker_buy_base": 1970.7787, "taker_buy_quote": 594496.75632 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 301.4, "high": 302.2, "low": 295.4, "close": 297.8, "volume": 5587.6509, "close_time": 1763942399999, "quote_volume": 1661638.8814, "trades": 8119, "taker_buy_base": 2416.6849, "taker_buy_quote": 718647.19144 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 297.7, "high": 298.0, "low": 291.9, "close": 294.2, "volume": 9212.0184, "close_time": 1763945999999, "quote_volume": 2713948.36431, "trades": 14542, "taker_buy_base": 4757.7149, "taker_buy_quote": 1401941.52029 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 294.1, "high": 295.7, "low": 290.7, "close": 294.8, "volume": 5480.9174, "close_time": 1763949599999, "quote_volume": 1602740.9587, "trades": 11098, "taker_buy_base": 3031.2919, "taker_buy_quote": 886726.79432 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 294.8, "high": 302.6, "low": 294.4, "close": 297.2, "volume": 11228.1028, "close_time": 1763953199999, "quote_volume": 3352280.4149, "trades": 14943, "taker_buy_base": 6168.0812, "taker_buy_quote": 1841839.78418 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 297.1, "high": 301.1, "low": 296.3, "close": 297.2, "volume": 5318.1001, "close_time": 1763956799999, "quote_volume": 1590126.56894, "trades": 5302, "taker_buy_base": 2889.2855, "taker_buy_quote": 864094.39264 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 297.2, "high": 297.4, "low": 290.8, "close": 291.9, "volume": 3871.3479, "close_time": 1763960399999, "quote_volume": 1134916.51028, "trades": 6768, "taker_buy_base": 2066.4331, "taker_buy_quote": 605955.04036 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 291.9, "high": 297.3, "low": 291.6, "close": 293.4, "volume": 3492.5599, "close_time": 1763963999999, "quote_volume": 1030116.44644, "trades": 6009, "taker_buy_base": 2176.2626, "taker_buy_quote": 641969.81812 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 293.5, "high": 293.6, "low": 284.6, "close": 285.0, "volume": 9421.8666, "close_time": 1763967599999, "quote_volume": 2712390.61579, "trades": 9900, "taker_buy_base": 3397.8817, "taker_buy_quote": 979535.55577 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 284.9, "high": 286.1, "low": 281.8, "close": 284.5, "volume": 12258.9715, "close_time": 1763971199999, "quote_volume": 3475556.45146, "trades": 13511, "taker_buy_base": 6147.676, "taker_buy_quote": 1743427.11632 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 284.5, "high": 286.3, "low": 282.9, "close": 285.1, "volume": 4328.4946, "close_time": 1763974799999, "quote_volume": 1231734.17177, "trades": 5448, "taker_buy_base": 2073.1218, "taker_buy_quote": 590006.65822 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 285.0, "high": 285.1, "low": 280.4, "close": 281.0, "volume": 5292.6148, "close_time": 1763978399999, "quote_volume": 1492017.4146, "trades": 6368, "taker_buy_base": 2465.1618, "taker_buy_quote": 694715.26704 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 281.0, "high": 285.2, "low": 280.2, "close": 283.2, "volume": 4075.3247, "close_time": 1763981999999, "quote_volume": 1151751.12933, "trades": 5134, "taker_buy_base": 2158.1245, "taker_buy_quote": 610712.91614 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 283.2, "high": 284.9, "low": 282.2, "close": 283.7, "volume": 3796.9206, "close_time": 1763985599999, "quote_volume": 1076264.27668, "trades": 4875, "taker_buy_base": 2008.1462, "taker_buy_quote": 569372.24611 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 283.7, "high": 284.2, "low": 278.4, "close": 279.0, "volume": 5953.8939, "close_time": 1763989199999, "quote_volume": 1674501.66344, "trades": 7251, "taker_buy_base": 2377.1755, "taker_buy_quote": 668512.17307 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 279.0, "high": 285.9, "low": 278.5, "close": 282.5, "volume": 6671.4635, "close_time": 1763992799999, "quote_volume": 1888717.9633, "trades": 7824, "taker_buy_base": 3734.6134, "taker_buy_quote": 1057329.65559 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 282.4, "high": 287.1, "low": 280.0, "close": 285.4, "volume": 10893.5107, "close_time": 1763996399999, "quote_volume": 3089088.0255, "trades": 13447, "taker_buy_base": 5360.8813, "taker_buy_quote": 1521127.6293 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 285.5, "high": 286.9, "low": 281.8, "close": 286.2, "volume": 6386.1509, "close_time": 1763999999999, "quote_volume": 1817861.01027, "trades": 9636, "taker_buy_base": 3114.0172, "taker_buy_quote": 886676.10968 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 286.2, "high": 291.4, "low": 286.2, "close": 287.4, "volume": 12535.0068, "close_time": 1764003599999, "quote_volume": 3621340.1261, "trades": 17692, "taker_buy_base": 5593.3656, "taker_buy_quote": 1615834.28899 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 287.4, "high": 296.4, "low": 287.4, "close": 296.0, "volume": 12515.8199, "close_time": 1764007199999, "quote_volume": 3660409.33794, "trades": 22750, "taker_buy_base": 6434.8829, "taker_buy_quote": 1882370.59487 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 296.1, "high": 297.2, "low": 291.6, "close": 294.0, "volume": 12630.5456, "close_time": 1764010799999, "quote_volume": 3713092.83011, "trades": 17208, "taker_buy_base": 5288.1677, "taker_buy_quote": 1555413.00439 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 293.9, "high": 296.4, "low": 293.2, "close": 295.4, "volume": 6477.235, "close_time": 1764014399999, "quote_volume": 1910566.58938, "trades": 10152, "taker_buy_base": 3080.2299, "taker_buy_quote": 908881.7241 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 295.4, "high": 302.4, "low": 293.7, "close": 298.0, "volume": 11715.4256, "close_time": 1764017999999, "quote_volume": 3504403.17029, "trades": 17663, "taker_buy_base": 6436.3595, "taker_buy_quote": 1924960.89787 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 297.9, "high": 299.5, "low": 294.8, "close": 295.7, "volume": 3712.5305, "close_time": 1764021599999, "quote_volume": 1102903.81197, "trades": 5931, "taker_buy_base": 1580.3375, "taker_buy_quote": 469669.69227 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 295.7, "high": 298.8, "low": 294.1, "close": 295.2, "volume": 2983.5899, "close_time": 1764025199999, "quote_volume": 883818.16993, "trades": 5319, "taker_buy_base": 1488.717, "taker_buy_quote": 441092.80314 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 295.2, "high": 295.5, "low": 291.1, "close": 292.0, "volume": 3454.6779, "close_time": 1764028799999, "quote_volume": 1012881.09565, "trades": 6021, "taker_buy_base": 1355.9876, "taker_buy_quote": 397674.09565 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 292.1, "high": 292.2, "low": 289.1, "close": 291.2, "volume": 4520.3319, "close_time": 1764032399999, "quote_volume": 1313672.41635, "trades": 7474, "taker_buy_base": 2115.48, "taker_buy_quote": 614926.43176 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 291.2, "high": 293.3, "low": 289.6, "close": 289.6, "volume": 4440.1607, "close_time": 1764035999999, "quote_volume": 1292975.49008, "trades": 6011, "taker_buy_base": 2379.8291, "taker_buy_quote": 693416.41047 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 289.7, "high": 291.9, "low": 287.6, "close": 291.2, "volume": 3212.1342, "close_time": 1764039599999, "quote_volume": 930760.47582, "trades": 5622, "taker_buy_base": 1620.2294, "taker_buy_quote": 469605.98828 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 291.2, "high": 292.0, "low": 288.3, "close": 289.4, "volume": 2455.8073, "close_time": 1764043199999, "quote_volume": 711445.91787, "trades": 3854, "taker_buy_base": 1284.8349, "taker_buy_quote": 372407.2765 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 289.4, "high": 292.2, "low": 289.1, "close": 291.9, "volume": 2077.0223, "close_time": 1764046799999, "quote_volume": 603681.50617, "trades": 4091, "taker_buy_base": 1134.3077, "taker_buy_quote": 329869.91117 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 291.8, "high": 296.2, "low": 291.3, "close": 295.6, "volume": 3831.2228, "close_time": 1764050399999, "quote_volume": 1125362.13298, "trades": 4840, "taker_buy_base": 2378.2608, "taker_buy_quote": 698412.39526 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 295.5, "high": 295.5, "low": 291.9, "close": 294.2, "volume": 3022.5878, "close_time": 1764053999999, "quote_volume": 887800.33567, "trades": 3894, "taker_buy_base": 1336.72, "taker_buy_quote": 392488.57695 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 294.1, "high": 295.7, "low": 290.2, "close": 290.4, "volume": 4816.0666, "close_time": 1764057599999, "quote_volume": 1414193.22674, "trades": 6106, "taker_buy_base": 2166.9045, "taker_buy_quote": 636789.2619 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 290.5, "high": 292.7, "low": 289.5, "close": 290.4, "volume": 3396.3174, "close_time": 1764061199999, "quote_volume": 987935.81197, "trades": 5129, "taker_buy_base": 1612.5969, "taker_buy_quote": 469131.43531 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 290.5, "high": 293.2, "low": 289.4, "close": 292.5, "volume": 3287.5815, "close_time": 1764064799999, "quote_volume": 957712.05585, "trades": 5212, "taker_buy_base": 1819.5022, "taker_buy_quote": 530088.08841 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 292.5, "high": 293.5, "low": 288.2, "close": 293.1, "volume": 5388.6452, "close_time": 1764068399999, "quote_volume": 1567272.85241, "trades": 6463, "taker_buy_base": 2749.5754, "taker_buy_quote": 799908.40878 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 293.0, "high": 293.8, "low": 291.0, "close": 292.6, "volume": 4677.5996, "close_time": 1764071999999, "quote_volume": 1368931.46536, "trades": 4665, "taker_buy_base": 1600.1751, "taker_buy_quote": 468169.51207 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 292.6, "high": 298.6, "low": 291.6, "close": 296.5, "volume": 8260.4421, "close_time": 1764075599999, "quote_volume": 2447589.53732, "trades": 11091, "taker_buy_base": 4029.7995, "taker_buy_quote": 1192649.73673 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 296.5, "high": 301.1, "low": 294.8, "close": 295.7, "volume": 10279.4448, "close_time": 1764079199999, "quote_volume": 3061953.55195, "trades": 11548, "taker_buy_base": 4880.2434, "taker_buy_quote": 1454805.84524 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 295.8, "high": 300.0, "low": 291.9, "close": 296.2, "volume": 11870.2999, "close_time": 1764082799999, "quote_volume": 3519128.4075, "trades": 14685, "taker_buy_base": 5959.0289, "taker_buy_quote": 1767797.41372 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 296.2, "high": 304.7, "low": 292.8, "close": 303.1, "volume": 12131.0578, "close_time": 1764086399999, "quote_volume": 3628638.95838, "trades": 13868, "taker_buy_base": 7433.0443, "taker_buy_quote": 2225066.0785 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 303.1, "high": 305.1, "low": 297.1, "close": 300.3, "volume": 9432.9938, "close_time": 1764089999999, "quote_volume": 2842506.73875, "trades": 12459, "taker_buy_base": 4650.887, "taker_buy_quote": 1402933.47462 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 300.3, "high": 303.6, "low": 298.0, "close": 300.9, "volume": 8124.7185, "close_time": 1764093599999, "quote_volume": 2444366.24435, "trades": 10194, "taker_buy_base": 4554.7706, "taker_buy_quote": 1371136.88184 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 300.9, "high": 304.2, "low": 299.5, "close": 299.7, "volume": 4217.673, "close_time": 1764097199999, "quote_volume": 1272708.48649, "trades": 6655, "taker_buy_base": 1954.0177, "taker_buy_quote": 589641.34469 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 299.6, "high": 301.2, "low": 294.7, "close": 299.7, "volume": 6385.4278, "close_time": 1764100799999, "quote_volume": 1900448.08316, "trades": 8098, "taker_buy_base": 3118.0248, "taker_buy_quote": 928043.03575 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 299.8, "high": 305.4, "low": 298.7, "close": 304.4, "volume": 9421.2503, "close_time": 1764104399999, "quote_volume": 2856313.23403, "trades": 10104, "taker_buy_base": 5596.1509, "taker_buy_quote": 1697287.60812 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 304.4, "high": 308.0, "low": 303.1, "close": 303.8, "volume": 7318.6598, "close_time": 1764107999999, "quote_volume": 2233429.14905, "trades": 10755, "taker_buy_base": 3685.9151, "taker_buy_quote": 1125030.78163 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 303.7, "high": 307.8, "low": 299.7, "close": 306.6, "volume": 4320.1127, "close_time": 1764111599999, "quote_volume": 1308833.44596, "trades": 7022, "taker_buy_base": 2278.4054, "taker_buy_quote": 690301.51839 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 306.5, "high": 313.4, "low": 304.5, "close": 309.9, "volume": 8039.7001, "close_time": 1764115199999, "quote_volume": 2488065.89274, "trades": 10261, "taker_buy_base": 4485.8772, "taker_buy_quote": 1388470.89372 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 309.9, "high": 313.9, "low": 308.2, "close": 312.8, "volume": 5156.018, "close_time": 1764118799999, "quote_volume": 1604225.99357, "trades": 6247, "taker_buy_base": 2970.7861, "taker_buy_quote": 925011.71797 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 312.8, "high": 314.7, "low": 308.2, "close": 310.2, "volume": 8739.3401, "close_time": 1764122399999, "quote_volume": 2721608.00124, "trades": 8154, "taker_buy_base": 2798.99, "taker_buy_quote": 871125.04603 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 310.2, "high": 311.6, "low": 305.6, "close": 306.6, "volume": 7513.5386, "close_time": 1764125999999, "quote_volume": 2316085.19665, "trades": 6106, "taker_buy_base": 3860.0244, "taker_buy_quote": 1188566.18365 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 306.6, "high": 308.7, "low": 305.3, "close": 305.7, "volume": 2680.6449, "close_time": 1764129599999, "quote_volume": 821502.72777, "trades": 2985, "taker_buy_base": 1060.3518, "taker_buy_quote": 325208.99396 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 305.8, "high": 311.5, "low": 305.8, "close": 311.2, "volume": 4311.9674, "close_time": 1764133199999, "quote_volume": 1333155.82588, "trades": 5457, "taker_buy_base": 2453.2898, "taker_buy_quote": 758264.93644 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 311.1, "high": 313.7, "low": 309.1, "close": 312.0, "volume": 3501.76, "close_time": 1764136799999, "quote_volume": 1090317.92629, "trades": 4833, "taker_buy_base": 1672.228, "taker_buy_quote": 520818.30821 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 311.9, "high": 323.4, "low": 311.5, "close": 320.1, "volume": 8966.6714, "close_time": 1764140399999, "quote_volume": 2850389.47397, "trades": 10722, "taker_buy_base": 5118.6519, "taker_buy_quote": 1626823.33772 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 320.0, "high": 322.6, "low": 316.0, "close": 320.5, "volume": 7357.7358, "close_time": 1764143999999, "quote_volume": 2349403.02111, "trades": 9716, "taker_buy_base": 3540.7663, "taker_buy_quote": 1130702.38049 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 320.5, "high": 320.6, "low": 315.9, "close": 315.9, "volume": 5192.6419, "close_time": 1764147599999, "quote_volume": 1650627.03302, "trades": 5935, "taker_buy_base": 2162.1055, "taker_buy_quote": 687404.84863 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 316.0, "high": 316.8, "low": 311.7, "close": 313.1, "volume": 4745.7933, "close_time": 1764151199999, "quote_volume": 1490641.66036, "trades": 5670, "taker_buy_base": 2214.9901, "taker_buy_quote": 695733.99439 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 313.0, "high": 316.0, "low": 310.0, "close": 312.2, "volume": 5871.8784, "close_time": 1764154799999, "quote_volume": 1839680.94586, "trades": 5486, "taker_buy_base": 2645.6657, "taker_buy_quote": 829706.66614 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 312.1, "high": 313.4, "low": 309.5, "close": 311.2, "volume": 3803.0161, "close_time": 1764158399999, "quote_volume": 1183092.32411, "trades": 4576, "taker_buy_base": 1738.89, "taker_buy_quote": 541315.43897 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 311.2, "high": 311.4, "low": 303.3, "close": 303.8, "volume": 8294.6708, "close_time": 1764161999999, "quote_volume": 2539046.52189, "trades": 8557, "taker_buy_base": 3497.4724, "taker_buy_quote": 1071746.10359 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 303.7, "high": 308.4, "low": 303.3, "close": 307.9, "volume": 5391.5434, "close_time": 1764165599999, "quote_volume": 1651756.66044, "trades": 6365, "taker_buy_base": 2998.4597, "taker_buy_quote": 918880.58811 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 307.9, "high": 309.8, "low": 302.6, "close": 304.0, "volume": 7926.8607, "close_time": 1764169199999, "quote_volume": 2430289.64201, "trades": 8980, "taker_buy_base": 3846.3488, "taker_buy_quote": 1180009.51744 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 303.9, "high": 307.7, "low": 302.6, "close": 304.1, "volume": 7010.1519, "close_time": 1764172799999, "quote_volume": 2137719.04754, "trades": 7196, "taker_buy_base": 3073.4406, "taker_buy_quote": 938516.03929 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 304.0, "high": 309.2, "low": 303.8, "close": 307.0, "volume": 5810.3185, "close_time": 1764176399999, "quote_volume": 1782330.26044, "trades": 5712, "taker_buy_base": 3446.0698, "taker_buy_quote": 1057495.49775 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 307.0, "high": 314.7, "low": 304.7, "close": 313.6, "volume": 14345.3475, "close_time": 1764179999999, "quote_volume": 4435954.47689, "trades": 14982, "taker_buy_base": 6714.7289, "taker_buy_quote": 2076873.17957 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 313.6, "high": 316.7, "low": 311.5, "close": 315.9, "volume": 7269.2498, "close_time": 1764183599999, "quote_volume": 2282881.13379, "trades": 8562, "taker_buy_base": 3243.778, "taker_buy_quote": 1018916.82044 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 315.9, "high": 315.9, "low": 309.1, "close": 309.9, "volume": 4501.8002, "close_time": 1764187199999, "quote_volume": 1406023.06934, "trades": 6074, "taker_buy_base": 1929.7203, "taker_buy_quote": 602682.14442 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 309.9, "high": 311.8, "low": 307.4, "close": 310.3, "volume": 3336.4773, "close_time": 1764190799999, "quote_volume": 1033690.53128, "trades": 4541, "taker_buy_base": 1466.076, "taker_buy_quote": 454483.39152 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 310.4, "high": 312.9, "low": 307.7, "close": 312.3, "volume": 4511.5742, "close_time": 1764194399999, "quote_volume": 1396818.27514, "trades": 4082, "taker_buy_base": 1881.9446, "taker_buy_quote": 583235.28268 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 312.3, "high": 312.7, "low": 308.6, "close": 309.6, "volume": 3153.9124, "close_time": 1764197999999, "quote_volume": 979032.88278, "trades": 3111, "taker_buy_base": 1251.1007, "taker_buy_quote": 388304.23499 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 309.6, "high": 311.5, "low": 308.4, "close": 309.6, "volume": 1878.3599, "close_time": 1764201599999, "quote_volume": 582074.8488, "trades": 2586, "taker_buy_base": 776.0982, "taker_buy_quote": 240514.96755 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 309.6, "high": 311.6, "low": 308.0, "close": 309.4, "volume": 3873.1369, "close_time": 1764205199999, "quote_volume": 1199178.61298, "trades": 4137, "taker_buy_base": 2059.2438, "taker_buy_quote": 637934.0369 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 309.4, "high": 311.8, "low": 305.6, "close": 308.5, "volume": 3750.9557, "close_time": 1764208799999, "quote_volume": 1154184.11724, "trades": 4868, "taker_buy_base": 1496.4714, "taker_buy_quote": 461073.08613 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 308.6, "high": 308.7, "low": 306.2, "close": 306.5, "volume": 4914.8415, "close_time": 1764212399999, "quote_volume": 1511033.98779, "trades": 5377, "taker_buy_base": 1988.1383, "taker_buy_quote": 611426.39731 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 306.5, "high": 307.9, "low": 303.1, "close": 304.5, "volume": 4333.0476, "close_time": 1764215999999, "quote_volume": 1321772.60906, "trades": 3769, "taker_buy_base": 1331.6527, "taker_buy_quote": 406577.46554 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 304.5, "high": 307.3, "low": 304.1, "close": 307.0, "volume": 2653.4703, "close_time": 1764219599999, "quote_volume": 812266.55967, "trades": 3129, "taker_buy_base": 1526.7943, "taker_buy_quote": 467454.19733 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 307.0, "high": 308.3, "low": 304.2, "close": 304.4, "volume": 2866.6198, "close_time": 1764223199999, "quote_volume": 878042.88185, "trades": 3622, "taker_buy_base": 996.3898, "taker_buy_quote": 305498.29991 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 304.5, "high": 307.4, "low": 304.4, "close": 307.0, "volume": 2006.852, "close_time": 1764226799999, "quote_volume": 614373.48784, "trades": 1774, "taker_buy_base": 1267.1749, "taker_buy_quote": 387932.06009 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 306.9, "high": 308.1, "low": 305.2, "close": 306.7, "volume": 2792.9941, "close_time": 1764230399999, "quote_volume": 856451.44232, "trades": 2495, "taker_buy_base": 1367.3397, "taker_buy_quote": 419321.9514 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 306.6, "high": 307.4, "low": 304.7, "close": 306.3, "volume": 2053.8884, "close_time": 1764233999999, "quote_volume": 627785.81312, "trades": 2670, "taker_buy_base": 1018.8887, "taker_buy_quote": 311492.05346 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 306.3, "high": 310.4, "low": 306.1, "close": 306.6, "volume": 5678.6314, "close_time": 1764237599999, "quote_volume": 1748563.43359, "trades": 4943, "taker_buy_base": 3123.1689, "taker_buy_quote": 961449.0324 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 306.6, "high": 307.6, "low": 304.8, "close": 305.3, "volume": 2096.0454, "close_time": 1764241199999, "quote_volume": 641628.12043, "trades": 2875, "taker_buy_base": 1173.4896, "taker_buy_quote": 359330.99832 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 305.3, "high": 306.7, "low": 304.1, "close": 306.1, "volume": 2365.4711, "close_time": 1764244799999, "quote_volume": 722506.33096, "trades": 2690, "taker_buy_base": 1319.012, "taker_buy_quote": 402993.06829 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 306.2, "high": 307.8, "low": 304.4, "close": 305.2, "volume": 2015.6188, "close_time": 1764248399999, "quote_volume": 617215.18625, "trades": 3016, "taker_buy_base": 1005.3488, "taker_buy_quote": 308029.37667 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 305.1, "high": 308.0, "low": 304.4, "close": 305.2, "volume": 3047.6104, "close_time": 1764251999999, "quote_volume": 932666.24486, "trades": 3951, "taker_buy_base": 1475.9592, "taker_buy_quote": 451866.54419 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 305.2, "high": 307.0, "low": 304.7, "close": 306.4, "volume": 1745.8114, "close_time": 1764255599999, "quote_volume": 533811.70405, "trades": 4221, "taker_buy_base": 944.8516, "taker_buy_quote": 288969.57923 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 306.4, "high": 308.3, "low": 304.7, "close": 307.4, "volume": 2876.6619, "close_time": 1764259199999, "quote_volume": 882671.93271, "trades": 4685, "taker_buy_base": 1463.5258, "taker_buy_quote": 449101.38283 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 307.4, "high": 312.5, "low": 306.8, "close": 310.7, "volume": 5563.1127, "close_time": 1764262799999, "quote_volume": 1721823.23158, "trades": 7257, "taker_buy_base": 3175.0222, "taker_buy_quote": 982989.80837 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 310.6, "high": 311.4, "low": 309.0, "close": 310.2, "volume": 2757.674, "close_time": 1764266399999, "quote_volume": 855518.49202, "trades": 3945, "taker_buy_base": 1665.239, "taker_buy_quote": 516607.72774 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 310.2, "high": 312.0, "low": 309.1, "close": 310.5, "volume": 2735.3694, "close_time": 1764269999999, "quote_volume": 849120.20586, "trades": 3714, "taker_buy_base": 1732.4045, "taker_buy_quote": 537933.04557 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 310.6, "high": 310.7, "low": 306.1, "close": 308.6, "volume": 3756.0502, "close_time": 1764273599999, "quote_volume": 1157232.06739, "trades": 4389, "taker_buy_base": 2172.0921, "taker_buy_quote": 669266.02198 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 308.6, "high": 310.1, "low": 307.4, "close": 307.4, "volume": 1736.2545, "close_time": 1764277199999, "quote_volume": 536272.86002, "trades": 2744, "taker_buy_base": 678.7622, "taker_buy_quote": 209620.20679 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 307.4, "high": 308.2, "low": 304.1, "close": 304.1, "volume": 4474.0126, "close_time": 1764280799999, "quote_volume": 1369931.11714, "trades": 4491, "taker_buy_base": 1910.5062, "taker_buy_quote": 585498.66129 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 304.1, "high": 306.6, "low": 298.3, "close": 299.4, "volume": 6304.4198, "close_time": 1764284399999, "quote_volume": 1902991.70266, "trades": 7053, "taker_buy_base": 2603.0082, "taker_buy_quote": 787182.58338 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 299.4, "high": 300.6, "low": 295.8, "close": 296.7, "volume": 7045.4505, "close_time": 1764287999999, "quote_volume": 2097477.379, "trades": 6677, "taker_buy_base": 3473.8314, "taker_buy_quote": 1034035.13471 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 296.7, "high": 298.6, "low": 296.6, "close": 298.1, "volume": 2406.4721, "close_time": 1764291599999, "quote_volume": 716507.37351, "trades": 4192, "taker_buy_base": 1456.089, "taker_buy_quote": 433563.70606 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 298.1, "high": 299.1, "low": 295.7, "close": 296.1, "volume": 2213.9464, "close_time": 1764295199999, "quote_volume": 658361.23281, "trades": 3737, "taker_buy_base": 1190.2662, "taker_buy_quote": 354066.58665 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 296.2, "high": 298.4, "low": 295.3, "close": 297.8, "volume": 3147.3043, "close_time": 1764298799999, "quote_volume": 933485.43888, "trades": 5610, "taker_buy_base": 1651.13, "taker_buy_quote": 489793.05327 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 297.7, "high": 299.5, "low": 297.2, "close": 298.8, "volume": 2291.1776, "close_time": 1764302399999, "quote_volume": 683898.74822, "trades": 2882, "taker_buy_base": 1175.6326, "taker_buy_quote": 351039.67837 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 298.8, "high": 303.1, "low": 298.1, "close": 302.1, "volume": 2722.6862, "close_time": 1764305999999, "quote_volume": 819222.98817, "trades": 3700, "taker_buy_base": 1418.2745, "taker_buy_quote": 427083.02375 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 302.0, "high": 303.1, "low": 299.5, "close": 302.5, "volume": 4134.7594, "close_time": 1764309599999, "quote_volume": 1245256.05009, "trades": 4257, "taker_buy_base": 2212.221, "taker_buy_quote": 666657.92857 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 302.4, "high": 303.5, "low": 299.9, "close": 300.6, "volume": 3517.7748, "close_time": 1764313199999, "quote_volume": 1060987.2255, "trades": 3803, "taker_buy_base": 1509.0124, "taker_buy_quote": 455382.54978 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 300.6, "high": 302.4, "low": 300.6, "close": 301.2, "volume": 1482.3354, "close_time": 1764316799999, "quote_volume": 446657.6163, "trades": 3959, "taker_buy_base": 802.5009, "taker_buy_quote": 241842.87422 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 301.3, "high": 310.1, "low": 301.0, "close": 310.1, "volume": 4222.0639, "close_time": 1764320399999, "quote_volume": 1290544.92896, "trades": 6788, "taker_buy_base": 2497.0864, "taker_buy_quote": 762985.86964 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 310.1, "high": 310.8, "low": 305.9, "close": 308.0, "volume": 3495.0602, "close_time": 1764323999999, "quote_volume": 1076414.45821, "trades": 5764, "taker_buy_base": 1594.2012, "taker_buy_quote": 491000.65212 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 307.9, "high": 307.9, "low": 305.3, "close": 305.8, "volume": 1560.8689, "close_time": 1764327599999, "quote_volume": 478126.33072, "trades": 2609, "taker_buy_base": 770.0199, "taker_buy_quote": 235890.32047 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 305.8, "high": 305.8, "low": 302.1, "close": 303.3, "volume": 2417.203, "close_time": 1764331199999, "quote_volume": 733902.80215, "trades": 3991, "taker_buy_base": 976.4952, "taker_buy_quote": 296475.68232 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 303.2, "high": 306.0, "low": 303.2, "close": 305.3, "volume": 2412.0794, "close_time": 1764334799999, "quote_volume": 735618.99399, "trades": 2600, "taker_buy_base": 1467.2412, "taker_buy_quote": 447833.09286 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 305.4, "high": 311.1, "low": 304.0, "close": 310.8, "volume": 2876.433, "close_time": 1764338399999, "quote_volume": 886268.41716, "trades": 4177, "taker_buy_base": 1686.866, "taker_buy_quote": 520335.55562 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 310.8, "high": 311.4, "low": 306.4, "close": 308.5, "volume": 5388.2104, "close_time": 1764341999999, "quote_volume": 1666445.53175, "trades": 6380, "taker_buy_base": 2371.4574, "taker_buy_quote": 733975.2885 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 308.6, "high": 310.6, "low": 307.3, "close": 308.4, "volume": 4243.5074, "close_time": 1764345599999, "quote_volume": 1311479.76282, "trades": 4926, "taker_buy_base": 2396.8341, "taker_buy_quote": 741217.60364 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 308.3, "high": 309.0, "low": 303.7, "close": 304.0, "volume": 4157.4089, "close_time": 1764349199999, "quote_volume": 1272575.16803, "trades": 5208, "taker_buy_base": 1680.2366, "taker_buy_quote": 514850.15116 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 304.0, "high": 304.3, "low": 296.9, "close": 300.0, "volume": 6511.7632, "close_time": 1764352799999, "quote_volume": 1954190.97072, "trades": 7277, "taker_buy_base": 2893.6459, "taker_buy_quote": 868443.17704 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 300.0, "high": 301.7, "low": 297.7, "close": 300.9, "volume": 2552.281, "close_time": 1764356399999, "quote_volume": 765598.87499, "trades": 3519, "taker_buy_base": 1287.5819, "taker_buy_quote": 386413.42274 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 300.9, "high": 303.3, "low": 300.0, "close": 302.4, "volume": 2019.6766, "close_time": 1764359999999, "quote_volume": 609459.06482, "trades": 2215, "taker_buy_base": 871.3474, "taker_buy_quote": 262663.19537 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 302.3, "high": 303.0, "low": 300.7, "close": 302.6, "volume": 2239.0863, "close_time": 1764363599999, "quote_volume": 675879.15893, "trades": 2506, "taker_buy_base": 989.3416, "taker_buy_quote": 298777.06451 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 302.6, "high": 302.9, "low": 299.7, "close": 299.8, "volume": 1128.8575, "close_time": 1764367199999, "quote_volume": 339280.56292, "trades": 1481, "taker_buy_base": 327.4469, "taker_buy_quote": 98495.96205 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 299.8, "high": 300.0, "low": 296.0, "close": 299.7, "volume": 2381.7, "close_time": 1764370799999, "quote_volume": 710060.04581, "trades": 3380, "taker_buy_base": 1307.1608, "taker_buy_quote": 389865.00359 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 299.7, "high": 301.1, "low": 298.4, "close": 298.5, "volume": 927.9267, "close_time": 1764374399999, "quote_volume": 277895.75123, "trades": 1583, "taker_buy_base": 506.9363, "taker_buy_quote": 151801.73326 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 298.5, "high": 299.6, "low": 297.5, "close": 299.6, "volume": 945.171, "close_time": 1764377999999, "quote_volume": 282007.62629, "trades": 1712, "taker_buy_base": 483.1627, "taker_buy_quote": 144229.4942 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 299.5, "high": 300.6, "low": 297.7, "close": 298.3, "volume": 998.4091, "close_time": 1764381599999, "quote_volume": 298566.74032, "trades": 1476, "taker_buy_base": 401.3704, "taker_buy_quote": 120109.7471 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 298.3, "high": 299.1, "low": 297.5, "close": 298.7, "volume": 703.2459, "close_time": 1764385199999, "quote_volume": 209738.00724, "trades": 1246, "taker_buy_base": 417.6975, "taker_buy_quote": 124575.2718 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 298.6, "high": 299.7, "low": 298.0, "close": 299.5, "volume": 502.0337, "close_time": 1764388799999, "quote_volume": 150055.95775, "trades": 1179, "taker_buy_base": 204.8425, "taker_buy_quote": 61233.01329 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 299.4, "high": 301.4, "low": 298.6, "close": 301.0, "volume": 1243.5687, "close_time": 1764392399999, "quote_volume": 373335.43425, "trades": 1644, "taker_buy_base": 694.5045, "taker_buy_quote": 208468.58779 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 301.0, "high": 301.0, "low": 298.9, "close": 298.9, "volume": 761.2316, "close_time": 1764395999999, "quote_volume": 228061.39383, "trades": 1100, "taker_buy_base": 331.1517, "taker_buy_quote": 99255.05389 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 299.0, "high": 299.6, "low": 296.2, "close": 297.4, "volume": 1712.2466, "close_time": 1764399599999, "quote_volume": 509258.66139, "trades": 2140, "taker_buy_base": 459.5385, "taker_buy_quote": 136666.12059 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 297.4, "high": 299.4, "low": 297.0, "close": 298.7, "volume": 1175.4239, "close_time": 1764403199999, "quote_volume": 350910.26052, "trades": 1494, "taker_buy_base": 675.1737, "taker_buy_quote": 201658.27569 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 298.6, "high": 299.0, "low": 296.6, "close": 297.0, "volume": 676.0091, "close_time": 1764406799999, "quote_volume": 201364.142, "trades": 1489, "taker_buy_base": 284.5305, "taker_buy_quote": 84786.36065 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 297.1, "high": 297.5, "low": 296.2, "close": 296.9, "volume": 651.8742, "close_time": 1764410399999, "quote_volume": 193555.79992, "trades": 1466, "taker_buy_base": 252.5477, "taker_buy_quote": 74993.75633 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 296.9, "high": 298.9, "low": 295.7, "close": 298.1, "volume": 898.1491, "close_time": 1764413999999, "quote_volume": 267083.18377, "trades": 1687, "taker_buy_base": 294.2598, "taker_buy_quote": 87551.96542 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 298.1, "high": 299.7, "low": 297.5, "close": 299.2, "volume": 750.027, "close_time": 1764417599999, "quote_volume": 223991.87376, "trades": 1465, "taker_buy_base": 384.8278, "taker_buy_quote": 114971.18223 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 299.2, "high": 299.5, "low": 296.4, "close": 296.6, "volume": 683.9215, "close_time": 1764421199999, "quote_volume": 203574.07891, "trades": 1592, "taker_buy_base": 267.3145, "taker_buy_quote": 79535.30157 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 296.5, "high": 297.2, "low": 295.6, "close": 295.9, "volume": 1070.7181, "close_time": 1764424799999, "quote_volume": 317278.88681, "trades": 1619, "taker_buy_base": 650.4336, "taker_buy_quote": 192772.65518 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 295.8, "high": 296.2, "low": 294.1, "close": 295.1, "volume": 1618.732, "close_time": 1764428399999, "quote_volume": 477523.07868, "trades": 1983, "taker_buy_base": 749.8084, "taker_buy_quote": 221237.39081 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 295.2, "high": 297.5, "low": 295.1, "close": 297.2, "volume": 1551.1571, "close_time": 1764431999999, "quote_volume": 459721.05643, "trades": 2394, "taker_buy_base": 912.6624, "taker_buy_quote": 270615.52506 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 297.2, "high": 297.2, "low": 295.1, "close": 296.5, "volume": 1770.397, "close_time": 1764435599999, "quote_volume": 524281.91, "trades": 2481, "taker_buy_base": 591.3208, "taker_buy_quote": 175080.03426 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 296.4, "high": 297.0, "low": 293.6, "close": 293.7, "volume": 3266.0595, "close_time": 1764439199999, "quote_volume": 962312.1784, "trades": 3315, "taker_buy_base": 1134.6318, "taker_buy_quote": 334706.15795 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 293.8, "high": 295.7, "low": 292.2, "close": 294.9, "volume": 2443.5262, "close_time": 1764442799999, "quote_volume": 718067.92787, "trades": 2779, "taker_buy_base": 1226.1272, "taker_buy_quote": 360530.03107 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 295.0, "high": 295.6, "low": 294.3, "close": 294.6, "volume": 1723.026, "close_time": 1764446399999, "quote_volume": 508300.52074, "trades": 1561, "taker_buy_base": 992.3399, "taker_buy_quote": 292748.26654 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 294.8, "high": 297.2, "low": 294.4, "close": 297.1, "volume": 805.89, "close_time": 1764449999999, "quote_volume": 238003.15188, "trades": 1459, "taker_buy_base": 328.0203, "taker_buy_quote": 96909.99056 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 297.1, "high": 297.3, "low": 295.5, "close": 297.1, "volume": 1001.3039, "close_time": 1764453599999, "quote_volume": 296982.82672, "trades": 1473, "taker_buy_base": 568.6893, "taker_buy_quote": 168753.52309 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 297.1, "high": 297.3, "low": 295.6, "close": 296.0, "volume": 1440.2774, "close_time": 1764457199999, "quote_volume": 426820.00916, "trades": 1506, "taker_buy_base": 587.9714, "taker_buy_quote": 174281.60854 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 295.9, "high": 297.2, "low": 295.3, "close": 296.3, "volume": 898.773, "close_time": 1764460799999, "quote_volume": 266275.1245, "trades": 1051, "taker_buy_base": 557.1279, "taker_buy_quote": 165042.99546 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 296.4, "high": 297.3, "low": 295.0, "close": 295.5, "volume": 518.7677, "close_time": 1764464399999, "quote_volume": 153618.67071, "trades": 1119, "taker_buy_base": 196.8822, "taker_buy_quote": 58316.04103 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 295.4, "high": 297.3, "low": 295.1, "close": 296.4, "volume": 503.2634, "close_time": 1764467999999, "quote_volume": 149173.66122, "trades": 1019, "taker_buy_base": 272.7494, "taker_buy_quote": 80878.84282 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 296.4, "high": 297.4, "low": 293.3, "close": 293.4, "volume": 788.5984, "close_time": 1764471599999, "quote_volume": 232803.7088, "trades": 1284, "taker_buy_base": 213.1974, "taker_buy_quote": 63001.61447 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 293.5, "high": 295.2, "low": 290.2, "close": 295.0, "volume": 4402.7075, "close_time": 1764475199999, "quote_volume": 1287930.79136, "trades": 4561, "taker_buy_base": 2290.7235, "taker_buy_quote": 670276.47081 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 295.1, "high": 296.4, "low": 294.5, "close": 296.3, "volume": 725.2518, "close_time": 1764478799999, "quote_volume": 214451.15608, "trades": 1277, "taker_buy_base": 402.7945, "taker_buy_quote": 119130.92851 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 296.2, "high": 296.2, "low": 293.3, "close": 293.4, "volume": 1440.3217, "close_time": 1764482399999, "quote_volume": 424038.62055, "trades": 1968, "taker_buy_base": 389.3657, "taker_buy_quote": 114659.19725 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 293.5, "high": 295.4, "low": 292.9, "close": 294.6, "volume": 3272.6443, "close_time": 1764485999999, "quote_volume": 962839.87508, "trades": 2920, "taker_buy_base": 1636.474, "taker_buy_quote": 481310.17727 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 294.6, "high": 295.0, "low": 293.8, "close": 294.1, "volume": 922.1289, "close_time": 1764489599999, "quote_volume": 271488.26615, "trades": 1216, "taker_buy_base": 409.641, "taker_buy_quote": 120658.72385 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 294.2, "high": 296.1, "low": 293.4, "close": 293.6, "volume": 2543.9967, "close_time": 1764493199999, "quote_volume": 749344.99418, "trades": 2989, "taker_buy_base": 1386.4999, "taker_buy_quote": 408564.44297 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 293.6, "high": 295.0, "low": 293.0, "close": 293.8, "volume": 1370.1065, "close_time": 1764496799999, "quote_volume": 402587.56374, "trades": 2082, "taker_buy_base": 760.1683, "taker_buy_quote": 223463.54372 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 293.7, "high": 294.1, "low": 292.0, "close": 292.0, "volume": 1674.7845, "close_time": 1764500399999, "quote_volume": 490669.01802, "trades": 2179, "taker_buy_base": 718.3445, "taker_buy_quote": 210570.22357 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 292.1, "high": 292.8, "low": 291.5, "close": 292.1, "volume": 1282.0925, "close_time": 1764503999999, "quote_volume": 374545.0064, "trades": 2034, "taker_buy_base": 550.9393, "taker_buy_quote": 161007.91675 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 292.1, "high": 294.1, "low": 290.8, "close": 293.0, "volume": 2142.3486, "close_time": 1764507599999, "quote_volume": 626270.59702, "trades": 2849, "taker_buy_base": 867.0775, "taker_buy_quote": 253626.23016 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 293.1, "high": 296.7, "low": 292.8, "close": 295.0, "volume": 3982.7348, "close_time": 1764511199999, "quote_volume": 1173735.16229, "trades": 5049, "taker_buy_base": 1613.3332, "taker_buy_quote": 475517.53485 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 295.1, "high": 295.5, "low": 292.2, "close": 293.8, "volume": 2588.9471, "close_time": 1764514799999, "quote_volume": 760582.74917, "trades": 2972, "taker_buy_base": 1375.3415, "taker_buy_quote": 404364.24797 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 293.8, "high": 293.9, "low": 291.9, "close": 293.3, "volume": 1228.7775, "close_time": 1764518399999, "quote_volume": 359942.27911, "trades": 1977, "taker_buy_base": 445.4605, "taker_buy_quote": 130454.96789 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 293.2, "high": 296.4, "low": 293.2, "close": 295.8, "volume": 2286.3322, "close_time": 1764521999999, "quote_volume": 674590.2372, "trades": 2664, "taker_buy_base": 976.5147, "taker_buy_quote": 288169.38587 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 295.8, "high": 295.8, "low": 293.7, "close": 294.8, "volume": 935.2256, "close_time": 1764525599999, "quote_volume": 275619.29552, "trades": 1870, "taker_buy_base": 319.8638, "taker_buy_quote": 94278.13497 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 294.8, "high": 295.2, "low": 292.9, "close": 293.9, "volume": 2700.0768, "close_time": 1764529199999, "quote_volume": 793739.45682, "trades": 3491, "taker_buy_base": 1376.7043, "taker_buy_quote": 404774.23125 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 293.9, "high": 296.4, "low": 293.5, "close": 296.3, "volume": 2316.7224, "close_time": 1764532799999, "quote_volume": 683157.23056, "trades": 3172, "taker_buy_base": 1199.1932, "taker_buy_quote": 353706.47671 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 296.3, "high": 298.6, "low": 295.9, "close": 298.0, "volume": 1870.4931, "close_time": 1764536399999, "quote_volume": 556626.69111, "trades": 2550, "taker_buy_base": 1037.7998, "taker_buy_quote": 308833.59544 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 297.9, "high": 298.3, "low": 295.0, "close": 297.4, "volume": 1764.8183, "close_time": 1764539999999, "quote_volume": 524281.34029, "trades": 2163, "taker_buy_base": 789.673, "taker_buy_quote": 234589.81091 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 297.5, "high": 299.4, "low": 297.0, "close": 298.5, "volume": 1519.6661, "close_time": 1764543599999, "quote_volume": 453613.42817, "trades": 2056, "taker_buy_base": 811.9535, "taker_buy_quote": 242424.72476 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 298.6, "high": 298.8, "low": 288.0, "close": 289.0, "volume": 4143.7332, "close_time": 1764547199999, "quote_volume": 1208475.28177, "trades": 4982, "taker_buy_base": 1602.6515, "taker_buy_quote": 468045.69128 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 289.0, "high": 289.8, "low": 269.2, "close": 269.9, "volume": 25061.371, "close_time": 1764550799999, "quote_volume": 7002811.08122, "trades": 27642, "taker_buy_base": 9974.7831, "taker_buy_quote": 2787455.57351 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 270.1, "high": 275.5, "low": 269.3, "close": 272.2, "volume": 5989.2653, "close_time": 1764554399999, "quote_volume": 1636206.21108, "trades": 9628, "taker_buy_base": 2874.3408, "taker_buy_quote": 785628.12766 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 272.2, "high": 274.9, "low": 271.7, "close": 273.2, "volume": 4345.4948, "close_time": 1764557999999, "quote_volume": 1187744.28914, "trades": 6054, "taker_buy_base": 2078.426, "taker_buy_quote": 568231.38829 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 273.2, "high": 273.2, "low": 267.5, "close": 269.0, "volume": 5142.7732, "close_time": 1764561599999, "quote_volume": 1389170.30602, "trades": 5207, "taker_buy_base": 2541.2029, "taker_buy_quote": 686809.79235 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 269.0, "high": 269.3, "low": 265.3, "close": 265.5, "volume": 4575.9619, "close_time": 1764565199999, "quote_volume": 1220168.95152, "trades": 5361, "taker_buy_base": 2045.3648, "taker_buy_quote": 545409.60973 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 265.5, "high": 268.4, "low": 265.2, "close": 266.5, "volume": 3134.1774, "close_time": 1764568799999, "quote_volume": 836226.66726, "trades": 3833, "taker_buy_base": 1515.2502, "taker_buy_quote": 404376.31512 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 266.5, "high": 270.8, "low": 266.3, "close": 270.3, "volume": 2721.9128, "close_time": 1764572399999, "quote_volume": 731226.20673, "trades": 3747, "taker_buy_base": 1484.8748, "taker_buy_quote": 399035.44586 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 270.4, "high": 270.5, "low": 267.9, "close": 269.5, "volume": 3316.4959, "close_time": 1764575999999, "quote_volume": 891770.06439, "trades": 3804, "taker_buy_base": 1959.4477, "taker_buy_quote": 526810.4195 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 269.4, "high": 271.2, "low": 268.5, "close": 271.1, "volume": 3686.2112, "close_time": 1764579599999, "quote_volume": 995182.53299, "trades": 4892, "taker_buy_base": 2598.2138, "taker_buy_quote": 701781.72363 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 271.0, "high": 273.7, "low": 269.3, "close": 269.7, "volume": 8192.6757, "close_time": 1764583199999, "quote_volume": 2224702.52639, "trades": 9113, "taker_buy_base": 4391.5154, "taker_buy_quote": 1192412.50779 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 269.8, "high": 270.6, "low": 268.7, "close": 269.0, "volume": 3377.4, "close_time": 1764586799999, "quote_volume": 910056.28858, "trades": 3213, "taker_buy_base": 1261.3722, "taker_buy_quote": 340032.13251 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 268.9, "high": 268.9, "low": 263.3, "close": 264.7, "volume": 7110.1393, "close_time": 1764590399999, "quote_volume": 1891197.07976, "trades": 6763, "taker_buy_base": 2190.1195, "taker_buy_quote": 582164.25725 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 264.7, "high": 265.5, "low": 261.2, "close": 264.4, "volume": 6843.8031, "close_time": 1764593999999, "quote_volume": 1802090.95856, "trades": 10502, "taker_buy_base": 3319.926, "taker_buy_quote": 874114.45489 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 264.4, "high": 266.6, "low": 262.0, "close": 263.3, "volume": 4193.7588, "close_time": 1764597599999, "quote_volume": 1108150.7646, "trades": 7393, "taker_buy_base": 2078.3467, "taker_buy_quote": 549269.03251 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 263.3, "high": 267.2, "low": 262.1, "close": 265.9, "volume": 9941.6012, "close_time": 1764601199999, "quote_volume": 2634378.62445, "trades": 10720, "taker_buy_base": 4130.4981, "taker_buy_quote": 1093952.2291 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 266.0, "high": 266.2, "low": 254.2, "close": 260.5, "volume": 21218.6292, "close_time": 1764604799999, "quote_volume": 5492390.54694, "trades": 18183, "taker_buy_base": 9035.9057, "taker_buy_quote": 2340638.69831 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 260.6, "high": 260.9, "low": 256.9, "close": 257.4, "volume": 7238.5501, "close_time": 1764608399999, "quote_volume": 1873915.43167, "trades": 8817, "taker_buy_base": 3724.2178, "taker_buy_quote": 964729.0473 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 257.5, "high": 258.6, "low": 255.7, "close": 256.0, "volume": 3809.2019, "close_time": 1764611999999, "quote_volume": 979120.00851, "trades": 4762, "taker_buy_base": 1833.2768, "taker_buy_quote": 471379.34403 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 256.1, "high": 260.0, "low": 255.9, "close": 259.6, "volume": 2971.2887, "close_time": 1764615599999, "quote_volume": 766798.67224, "trades": 4038, "taker_buy_base": 1675.8035, "taker_buy_quote": 432469.80667 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 259.6, "high": 259.8, "low": 256.4, "close": 257.9, "volume": 2616.5397, "close_time": 1764619199999, "quote_volume": 675593.27455, "trades": 3245, "taker_buy_base": 1164.4103, "taker_buy_quote": 300696.92841 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 258.0, "high": 262.3, "low": 258.0, "close": 261.3, "volume": 4989.6814, "close_time": 1764622799999, "quote_volume": 1301695.89026, "trades": 6537, "taker_buy_base": 2861.8887, "taker_buy_quote": 746919.24914 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 261.3, "high": 267.0, "low": 260.7, "close": 265.3, "volume": 6775.0667, "close_time": 1764626399999, "quote_volume": 1790391.86238, "trades": 8039, "taker_buy_base": 3909.9596, "taker_buy_quote": 1034258.26821 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 265.3, "high": 267.1, "low": 264.5, "close": 265.2, "volume": 2425.6532, "close_time": 1764629999999, "quote_volume": 644553.08336, "trades": 4168, "taker_buy_base": 1280.6197, "taker_buy_quote": 340309.71702 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 265.2, "high": 268.2, "low": 264.8, "close": 264.9, "volume": 3427.7663, "close_time": 1764633599999, "quote_volume": 912335.93261, "trades": 3272, "taker_buy_base": 860.7745, "taker_buy_quote": 229297.86232 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 265.0, "high": 266.9, "low": 264.1, "close": 265.2, "volume": 3494.5655, "close_time": 1764637199999, "quote_volume": 926950.97635, "trades": 4343, "taker_buy_base": 1325.6394, "taker_buy_quote": 351765.21135 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 265.2, "high": 268.8, "low": 263.6, "close": 264.2, "volume": 3274.4296, "close_time": 1764640799999, "quote_volume": 868698.12046, "trades": 5886, "taker_buy_base": 1583.5304, "taker_buy_quote": 420466.87146 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 264.1, "high": 266.0, "low": 263.4, "close": 264.6, "volume": 1643.3559, "close_time": 1764644399999, "quote_volume": 435429.44791, "trades": 3394, "taker_buy_base": 949.0349, "taker_buy_quote": 251529.46491 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 264.6, "high": 265.4, "low": 262.6, "close": 264.1, "volume": 1767.406, "close_time": 1764647999999, "quote_volume": 466969.64667, "trades": 3061, "taker_buy_base": 913.3091, "taker_buy_quote": 241371.59977 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 264.1, "high": 264.7, "low": 263.0, "close": 263.1, "volume": 1488.1892, "close_time": 1764651599999, "quote_volume": 392451.11629, "trades": 2656, "taker_buy_base": 790.6886, "taker_buy_quote": 208524.56777 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 263.0, "high": 264.1, "low": 262.5, "close": 262.7, "volume": 1547.001, "close_time": 1764655199999, "quote_volume": 406998.99114, "trades": 2687, "taker_buy_base": 812.2618, "taker_buy_quote": 213798.06719 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 262.6, "high": 263.4, "low": 261.6, "close": 262.7, "volume": 2257.7899, "close_time": 1764658799999, "quote_volume": 592743.06848, "trades": 2828, "taker_buy_base": 1196.0304, "taker_buy_quote": 314103.56076 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 262.7, "high": 262.9, "low": 260.2, "close": 261.0, "volume": 2109.2581, "close_time": 1764662399999, "quote_volume": 551018.78758, "trades": 2378, "taker_buy_base": 1093.2614, "taker_buy_quote": 285445.55482 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 261.0, "high": 261.1, "low": 256.9, "close": 257.5, "volume": 4084.3454, "close_time": 1764665999999, "quote_volume": 1055754.97107, "trades": 5188, "taker_buy_base": 1706.1758, "taker_buy_quote": 440765.12418 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 257.5, "high": 260.0, "low": 257.5, "close": 258.3, "volume": 2362.3355, "close_time": 1764669599999, "quote_volume": 611607.45622, "trades": 3689, "taker_buy_base": 1507.7519, "taker_buy_quote": 390477.1495 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 258.3, "high": 261.5, "low": 257.8, "close": 260.4, "volume": 1798.778, "close_time": 1764673199999, "quote_volume": 466449.26683, "trades": 3487, "taker_buy_base": 900.0643, "taker_buy_quote": 233490.11151 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 260.3, "high": 262.1, "low": 259.4, "close": 261.4, "volume": 3088.6188, "close_time": 1764676799999, "quote_volume": 805001.83914, "trades": 3949, "taker_buy_base": 1474.3487, "taker_buy_quote": 384254.27292 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 261.5, "high": 264.0, "low": 261.2, "close": 263.8, "volume": 2819.4351, "close_time": 1764680399999, "quote_volume": 740202.06222, "trades": 3966, "taker_buy_base": 1519.3656, "taker_buy_quote": 399223.92303 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 263.9, "high": 267.4, "low": 262.2, "close": 266.5, "volume": 4371.8841, "close_time": 1764683999999, "quote_volume": 1158553.48723, "trades": 7175, "taker_buy_base": 2033.7683, "taker_buy_quote": 538533.04972 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 266.4, "high": 275.0, "low": 265.2, "close": 274.1, "volume": 12453.8714, "close_time": 1764687599999, "quote_volume": 3372229.34675, "trades": 18680, "taker_buy_base": 5860.0218, "taker_buy_quote": 1586940.41211 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 274.1, "high": 286.5, "low": 274.1, "close": 285.3, "volume": 21659.9879, "close_time": 1764691199999, "quote_volume": 6100093.05547, "trades": 31278, "taker_buy_base": 11389.1135, "taker_buy_quote": 3204666.59853 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 285.4, "high": 287.4, "low": 280.0, "close": 283.4, "volume": 11215.1726, "close_time": 1764694799999, "quote_volume": 3182899.8865, "trades": 15346, "taker_buy_base": 4959.752, "taker_buy_quote": 1407042.79135 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 283.3, "high": 287.2, "low": 281.3, "close": 284.9, "volume": 7961.0236, "close_time": 1764698399999, "quote_volume": 2267019.76597, "trades": 11615, "taker_buy_base": 3965.4783, "taker_buy_quote": 1128644.6481 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 284.8, "high": 288.7, "low": 284.4, "close": 286.7, "volume": 5003.4388, "close_time": 1764701999999, "quote_volume": 1436266.02556, "trades": 6020, "taker_buy_base": 2857.2246, "taker_buy_quote": 820548.18858 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 286.8, "high": 287.8, "low": 284.9, "close": 285.5, "volume": 3013.6642, "close_time": 1764705599999, "quote_volume": 862969.32278, "trades": 3210, "taker_buy_base": 1208.3918, "taker_buy_quote": 346400.48636 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 285.6, "high": 285.7, "low": 277.7, "close": 279.7, "volume": 8459.7193, "close_time": 1764709199999, "quote_volume": 2373838.79585, "trades": 11168, "taker_buy_base": 3619.9282, "taker_buy_quote": 1015969.3652 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 279.7, "high": 280.7, "low": 278.5, "close": 279.4, "volume": 3529.5857, "close_time": 1764712799999, "quote_volume": 987555.09145, "trades": 5748, "taker_buy_base": 2073.7952, "taker_buy_quote": 580258.49357 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 279.4, "high": 280.5, "low": 276.4, "close": 280.0, "volume": 3761.4014, "close_time": 1764716399999, "quote_volume": 1046478.49748, "trades": 5737, "taker_buy_base": 2329.6423, "taker_buy_quote": 648378.28109 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 280.0, "high": 281.3, "low": 275.5, "close": 276.1, "volume": 5780.3959, "close_time": 1764719999999, "quote_volume": 1609978.60628, "trades": 6381, "taker_buy_base": 2389.4943, "taker_buy_quote": 666212.43067 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 276.0, "high": 277.5, "low": 274.4, "close": 275.5, "volume": 3351.8415, "close_time": 1764723599999, "quote_volume": 923578.36964, "trades": 6469, "taker_buy_base": 2219.6029, "taker_buy_quote": 611738.71842 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 275.5, "high": 276.9, "low": 273.9, "close": 276.0, "volume": 2137.0574, "close_time": 1764727199999, "quote_volume": 589008.40667, "trades": 4400, "taker_buy_base": 1044.5374, "taker_buy_quote": 287907.66284 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 276.0, "high": 279.9, "low": 275.8, "close": 279.3, "volume": 3796.4043, "close_time": 1764730799999, "quote_volume": 1057416.27767, "trades": 5094, "taker_buy_base": 2225.58, "taker_buy_quote": 619736.14991 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 279.3, "high": 281.2, "low": 278.7, "close": 279.4, "volume": 2143.4672, "close_time": 1764734399999, "quote_volume": 600614.19627, "trades": 3727, "taker_buy_base": 1020.4977, "taker_buy_quote": 285915.15337 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 279.3, "high": 284.9, "low": 278.9, "close": 284.3, "volume": 3100.0794, "close_time": 1764737999999, "quote_volume": 874429.47017, "trades": 4844, "taker_buy_base": 1611.0001, "taker_buy_quote": 454692.22652 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 284.3, "high": 286.9, "low": 283.9, "close": 285.3, "volume": 4072.719, "close_time": 1764741599999, "quote_volume": 1161860.58169, "trades": 6240, "taker_buy_base": 2108.2019, "taker_buy_quote": 601461.30109 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 285.4, "high": 290.2, "low": 285.2, "close": 286.1, "volume": 4601.789, "close_time": 1764745199999, "quote_volume": 1324408.29346, "trades": 8429, "taker_buy_base": 1927.5192, "taker_buy_quote": 555324.05703 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 286.0, "high": 286.2, "low": 284.2, "close": 285.6, "volume": 2015.3986, "close_time": 1764748799999, "quote_volume": 574552.26758, "trades": 4117, "taker_buy_base": 830.6262, "taker_buy_quote": 236815.73735 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 285.6, "high": 288.6, "low": 285.4, "close": 288.1, "volume": 1422.8453, "close_time": 1764752399999, "quote_volume": 407804.07481, "trades": 3001, "taker_buy_base": 881.9366, "taker_buy_quote": 252799.71174 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 288.2, "high": 288.7, "low": 285.6, "close": 287.7, "volume": 1729.4897, "close_time": 1764755999999, "quote_volume": 496013.67932, "trades": 2775, "taker_buy_base": 1097.9897, "taker_buy_quote": 314881.30401 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 287.7, "high": 289.0, "low": 282.3, "close": 283.4, "volume": 3458.9547, "close_time": 1764759599999, "quote_volume": 989266.4977, "trades": 3724, "taker_buy_base": 1359.3648, "taker_buy_quote": 389703.65824 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 283.4, "high": 284.3, "low": 281.1, "close": 283.8, "volume": 2015.4111, "close_time": 1764763199999, "quote_volume": 569492.87341, "trades": 3541, "taker_buy_base": 1018.402, "taker_buy_quote": 287869.65337 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 283.8, "high": 285.8, "low": 282.9, "close": 284.0, "volume": 2147.0217, "close_time": 1764766799999, "quote_volume": 610502.04885, "trades": 3312, "taker_buy_base": 1268.4597, "taker_buy_quote": 360939.41008 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 283.9, "high": 285.6, "low": 283.2, "close": 283.7, "volume": 2444.5455, "close_time": 1764770399999, "quote_volume": 696172.01942, "trades": 3539, "taker_buy_base": 1078.0109, "taker_buy_quote": 306942.0017 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 283.7, "high": 287.7, "low": 276.4, "close": 279.9, "volume": 11403.2971, "close_time": 1764773999999, "quote_volume": 3204619.84321, "trades": 15143, "taker_buy_base": 4780.5406, "taker_buy_quote": 1344376.93743 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 280.0, "high": 282.6, "low": 277.5, "close": 281.8, "volume": 6073.0877, "close_time": 1764777599999, "quote_volume": 1704174.21799, "trades": 8753, "taker_buy_base": 3231.1572, "taker_buy_quote": 907774.75384 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 281.9, "high": 284.7, "low": 278.7, "close": 282.1, "volume": 3768.5085, "close_time": 1764781199999, "quote_volume": 1062470.86582, "trades": 6138, "taker_buy_base": 1887.4733, "taker_buy_quote": 531953.41943 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 282.0, "high": 289.9, "low": 281.9, "close": 288.6, "volume": 3640.9826, "close_time": 1764784799999, "quote_volume": 1041444.95794, "trades": 6355, "taker_buy_base": 1971.0309, "taker_buy_quote": 563980.42925 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 288.7, "high": 289.9, "low": 285.5, "close": 286.4, "volume": 6827.6585, "close_time": 1764788399999, "quote_volume": 1966669.42935, "trades": 8030, "taker_buy_base": 3327.1859, "taker_buy_quote": 959023.8568 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 286.3, "high": 289.0, "low": 285.8, "close": 288.8, "volume": 2851.3147, "close_time": 1764791999999, "quote_volume": 819907.55536, "trades": 4503, "taker_buy_base": 1928.8785, "taker_buy_quote": 554596.10281 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 288.9, "high": 290.8, "low": 287.1, "close": 288.3, "volume": 3599.8582, "close_time": 1764795599999, "quote_volume": 1039755.1798, "trades": 5981, "taker_buy_base": 2134.9984, "taker_buy_quote": 616867.46424 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 288.3, "high": 296.0, "low": 287.1, "close": 294.1, "volume": 4026.8859, "close_time": 1764799199999, "quote_volume": 1172639.1609, "trades": 6125, "taker_buy_base": 2569.9345, "taker_buy_quote": 748454.59141 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 294.0, "high": 296.2, "low": 291.8, "close": 295.9, "volume": 3566.6604, "close_time": 1764802799999, "quote_volume": 1047531.30726, "trades": 7320, "taker_buy_base": 1907.4549, "taker_buy_quote": 560416.05724 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 296.0, "high": 298.3, "low": 294.5, "close": 295.0, "volume": 4483.8555, "close_time": 1764806399999, "quote_volume": 1330667.20391, "trades": 7363, "taker_buy_base": 1897.6062, "taker_buy_quote": 563219.08202 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 295.1, "high": 296.3, "low": 291.7, "close": 294.1, "volume": 1975.8623, "close_time": 1764809999999, "quote_volume": 580851.16095, "trades": 3938, "taker_buy_base": 879.3996, "taker_buy_quote": 258505.62457 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 294.0, "high": 302.8, "low": 292.9, "close": 297.3, "volume": 11316.0821, "close_time": 1764813599999, "quote_volume": 3386732.27681, "trades": 12640, "taker_buy_base": 7156.1666, "taker_buy_quote": 2141584.96328 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 297.3, "high": 300.7, "low": 296.8, "close": 299.4, "volume": 3108.4281, "close_time": 1764817199999, "quote_volume": 929223.88471, "trades": 6341, "taker_buy_base": 1318.9238, "taker_buy_quote": 394141.92675 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 299.3, "high": 301.8, "low": 298.8, "close": 301.1, "volume": 3411.341, "close_time": 1764820799999, "quote_volume": 1024721.30034, "trades": 4897, "taker_buy_base": 1884.7682, "taker_buy_quote": 565883.01934 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 301.1, "high": 301.6, "low": 298.0, "close": 300.9, "volume": 3219.4632, "close_time": 1764824399999, "quote_volume": 964538.53795, "trades": 4493, "taker_buy_base": 1215.1415, "taker_buy_quote": 364147.89435 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 301.0, "high": 303.1, "low": 297.4, "close": 298.6, "volume": 3764.2334, "close_time": 1764827999999, "quote_volume": 1127575.8377, "trades": 5153, "taker_buy_base": 1403.9871, "taker_buy_quote": 421001.48287 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 298.6, "high": 307.0, "low": 297.5, "close": 306.7, "volume": 6351.7441, "close_time": 1764831599999, "quote_volume": 1922192.30924, "trades": 8724, "taker_buy_base": 4379.7612, "taker_buy_quote": 1325387.28541 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 306.8, "high": 308.4, "low": 303.4, "close": 304.6, "volume": 6508.5628, "close_time": 1764835199999, "quote_volume": 1991084.57704, "trades": 10585, "taker_buy_base": 3780.4955, "taker_buy_quote": 1156832.60342 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 304.6, "high": 309.2, "low": 302.9, "close": 309.1, "volume": 7312.2205, "close_time": 1764838799999, "quote_volume": 2242252.15511, "trades": 13047, "taker_buy_base": 4440.6554, "taker_buy_quote": 1362353.77432 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 309.2, "high": 317.4, "low": 308.3, "close": 313.8, "volume": 20755.8086, "close_time": 1764842399999, "quote_volume": 6491693.49114, "trades": 29357, "taker_buy_base": 12706.6588, "taker_buy_quote": 3973391.3198 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 313.7, "high": 314.6, "low": 308.7, "close": 309.1, "volume": 6110.876, "close_time": 1764845999999, "quote_volume": 1905096.31548, "trades": 12306, "taker_buy_base": 2556.423, "taker_buy_quote": 796925.96963 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 309.1, "high": 309.5, "low": 305.3, "close": 307.4, "volume": 4291.874, "close_time": 1764849599999, "quote_volume": 1319431.26059, "trades": 7307, "taker_buy_base": 1905.0903, "taker_buy_quote": 585914.60617 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 307.4, "high": 308.8, "low": 302.3, "close": 303.2, "volume": 4713.0836, "close_time": 1764853199999, "quote_volume": 1436832.80807, "trades": 6674, "taker_buy_base": 1823.6608, "taker_buy_quote": 556457.43136 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 303.2, "high": 303.7, "low": 295.3, "close": 296.7, "volume": 8295.8559, "close_time": 1764856799999, "quote_volume": 2478483.7997, "trades": 11793, "taker_buy_base": 3576.5068, "taker_buy_quote": 1068415.88924 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 296.6, "high": 299.9, "low": 294.8, "close": 295.8, "volume": 5259.7091, "close_time": 1764860399999, "quote_volume": 1563819.41542, "trades": 7454, "taker_buy_base": 2502.5625, "taker_buy_quote": 744951.67101 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 295.7, "high": 302.7, "low": 295.6, "close": 300.8, "volume": 5458.037, "close_time": 1764863999999, "quote_volume": 1635161.22774, "trades": 8292, "taker_buy_base": 2910.514, "taker_buy_quote": 872125.13612 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 300.7, "high": 302.5, "low": 297.0, "close": 297.8, "volume": 3581.3247, "close_time": 1764867599999, "quote_volume": 1071307.70399, "trades": 6072, "taker_buy_base": 1421.7758, "taker_buy_quote": 425685.47203 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 297.8, "high": 298.5, "low": 294.1, "close": 296.3, "volume": 4345.0497, "close_time": 1764871199999, "quote_volume": 1286016.60607, "trades": 4998, "taker_buy_base": 1609.5922, "taker_buy_quote": 476529.71911 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 296.3, "high": 297.8, "low": 293.4, "close": 293.9, "volume": 2794.4987, "close_time": 1764874799999, "quote_volume": 826842.61873, "trades": 4006, "taker_buy_base": 1171.8656, "taker_buy_quote": 347405.72077 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 293.9, "high": 294.0, "low": 286.6, "close": 293.2, "volume": 6839.865, "close_time": 1764878399999, "quote_volume": 1987597.82011, "trades": 9837, "taker_buy_base": 3075.9765, "taker_buy_quote": 894630.01351 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 293.3, "high": 294.2, "low": 289.4, "close": 293.0, "volume": 5464.2404, "close_time": 1764881999999, "quote_volume": 1592527.89174, "trades": 6062, "taker_buy_base": 1891.2334, "taker_buy_quote": 551790.23979 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 292.9, "high": 294.1, "low": 290.3, "close": 290.4, "volume": 1754.3237, "close_time": 1764885599999, "quote_volume": 513225.84621, "trades": 2653, "taker_buy_base": 777.1379, "taker_buy_quote": 227591.30051 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 290.4, "high": 292.9, "low": 290.4, "close": 291.8, "volume": 797.0435, "close_time": 1764889199999, "quote_volume": 232602.63268, "trades": 1806, "taker_buy_base": 362.2745, "taker_buy_quote": 105713.06874 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 291.7, "high": 292.5, "low": 289.7, "close": 290.1, "volume": 1074.0115, "close_time": 1764892799999, "quote_volume": 312297.26617, "trades": 1806, "taker_buy_base": 381.5936, "taker_buy_quote": 110973.51642 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 290.2, "high": 291.5, "low": 284.4, "close": 288.2, "volume": 25526.5749, "close_time": 1764896399999, "quote_volume": 7332584.17968, "trades": 23072, "taker_buy_base": 8885.0045, "taker_buy_quote": 2553738.69464 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 288.2, "high": 291.2, "low": 288.1, "close": 288.6, "volume": 4457.6534, "close_time": 1764899999999, "quote_volume": 1292131.34128, "trades": 9676, "taker_buy_base": 2167.8256, "taker_buy_quote": 628521.24291 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 288.5, "high": 291.1, "low": 287.8, "close": 289.2, "volume": 3531.757, "close_time": 1764903599999, "quote_volume": 1023574.91576, "trades": 7759, "taker_buy_base": 1758.5648, "taker_buy_quote": 509829.79761 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 289.2, "high": 289.7, "low": 287.7, "close": 288.2, "volume": 2079.8342, "close_time": 1764907199999, "quote_volume": 600368.3067, "trades": 3025, "taker_buy_base": 768.0999, "taker_buy_quote": 221786.96611 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 288.2, "high": 289.2, "low": 285.1, "close": 286.3, "volume": 3264.5428, "close_time": 1764910799999, "quote_volume": 936483.90159, "trades": 4725, "taker_buy_base": 1334.0907, "taker_buy_quote": 382763.24586 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 286.3, "high": 287.8, "low": 285.4, "close": 287.6, "volume": 1560.1038, "close_time": 1764914399999, "quote_volume": 447299.67282, "trades": 2352, "taker_buy_base": 843.1006, "taker_buy_quote": 241782.00218 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 287.6, "high": 289.7, "low": 287.4, "close": 289.1, "volume": 1661.6074, "close_time": 1764917999999, "quote_volume": 479531.23117, "trades": 2394, "taker_buy_base": 940.6786, "taker_buy_quote": 271518.83032 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 289.0, "high": 292.5, "low": 288.6, "close": 290.7, "volume": 3332.993, "close_time": 1764921599999, "quote_volume": 969998.63324, "trades": 4153, "taker_buy_base": 2121.8249, "taker_buy_quote": 617340.43372 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 290.6, "high": 291.1, "low": 286.1, "close": 288.4, "volume": 5805.8164, "close_time": 1764925199999, "quote_volume": 1672575.27537, "trades": 5839, "taker_buy_base": 2966.8382, "taker_buy_quote": 854555.33514 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 288.4, "high": 288.8, "low": 283.2, "close": 284.3, "volume": 5225.169, "close_time": 1764928799999, "quote_volume": 1488809.17869, "trades": 5973, "taker_buy_base": 2021.5593, "taker_buy_quote": 575869.75716 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 284.3, "high": 286.5, "low": 283.8, "close": 285.1, "volume": 3068.2317, "close_time": 1764932399999, "quote_volume": 874755.78041, "trades": 3410, "taker_buy_base": 1292.8165, "taker_buy_quote": 368659.70349 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 285.2, "high": 285.2, "low": 280.7, "close": 282.8, "volume": 4704.4527, "close_time": 1764935999999, "quote_volume": 1331935.1691, "trades": 4922, "taker_buy_base": 1671.5784, "taker_buy_quote": 473231.72305 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 282.9, "high": 283.1, "low": 281.5, "close": 282.4, "volume": 2589.3517, "close_time": 1764939599999, "quote_volume": 730907.74518, "trades": 3069, "taker_buy_base": 1017.5496, "taker_buy_quote": 287282.92339 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 282.4, "high": 283.1, "low": 277.5, "close": 278.6, "volume": 5691.0858, "close_time": 1764943199999, "quote_volume": 1592746.86262, "trades": 5651, "taker_buy_base": 2079.0598, "taker_buy_quote": 582489.92098 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 278.5, "high": 283.0, "low": 278.1, "close": 280.1, "volume": 10145.6424, "close_time": 1764946799999, "quote_volume": 2840210.12434, "trades": 9915, "taker_buy_base": 5229.6921, "taker_buy_quote": 1464426.87209 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 280.2, "high": 287.7, "low": 279.9, "close": 281.8, "volume": 13794.331, "close_time": 1764950399999, "quote_volume": 3923203.88262, "trades": 12968, "taker_buy_base": 8093.0973, "taker_buy_quote": 2302099.29862 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 281.8, "high": 281.9, "low": 273.6, "close": 275.9, "volume": 12707.3869, "close_time": 1764953999999, "quote_volume": 3525860.70901, "trades": 12393, "taker_buy_base": 5431.2679, "taker_buy_quote": 1506042.98487 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 275.8, "high": 278.0, "low": 272.9, "close": 276.8, "volume": 3565.4381, "close_time": 1764957599999, "quote_volume": 982851.53344, "trades": 5430, "taker_buy_base": 1880.004, "taker_buy_quote": 518226.38807 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 276.7, "high": 279.4, "low": 272.2, "close": 272.3, "volume": 5115.574, "close_time": 1764961199999, "quote_volume": 1415098.78123, "trades": 5201, "taker_buy_base": 2189.9374, "taker_buy_quote": 605988.74222 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 272.3, "high": 275.5, "low": 271.1, "close": 274.2, "volume": 2300.2503, "close_time": 1764964799999, "quote_volume": 628581.70283, "trades": 3127, "taker_buy_base": 1159.3282, "taker_buy_quote": 317033.87641 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 274.2, "high": 274.9, "low": 272.2, "close": 272.9, "volume": 2844.7539, "close_time": 1764968399999, "quote_volume": 777965.29008, "trades": 3361, "taker_buy_base": 1177.2492, "taker_buy_quote": 321933.06351 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 272.8, "high": 275.0, "low": 272.8, "close": 274.2, "volume": 2088.6164, "close_time": 1764971999999, "quote_volume": 572690.84043, "trades": 2836, "taker_buy_base": 1027.9871, "taker_buy_quote": 281783.56015 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 274.3, "high": 276.0, "low": 273.7, "close": 275.1, "volume": 1275.9827, "close_time": 1764975599999, "quote_volume": 350977.64015, "trades": 1817, "taker_buy_base": 758.4704, "taker_buy_quote": 208676.45617 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 275.1, "high": 276.0, "low": 273.1, "close": 275.7, "volume": 2571.9125, "close_time": 1764979199999, "quote_volume": 707700.1067, "trades": 2767, "taker_buy_base": 1341.541, "taker_buy_quote": 369113.80904 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 275.8, "high": 277.4, "low": 275.2, "close": 276.6, "volume": 3761.5736, "close_time": 1764982799999, "quote_volume": 1038650.37797, "trades": 2819, "taker_buy_base": 1630.6696, "taker_buy_quote": 450243.39257 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 276.6, "high": 278.7, "low": 276.0, "close": 277.9, "volume": 3792.9418, "close_time": 1764986399999, "quote_volume": 1052347.24021, "trades": 3632, "taker_buy_base": 1608.0412, "taker_buy_quote": 446514.76099 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 277.9, "high": 278.0, "low": 275.9, "close": 277.4, "volume": 2015.4856, "close_time": 1764989999999, "quote_volume": 557952.22668, "trades": 2013, "taker_buy_base": 669.2324, "taker_buy_quote": 185242.90784 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 277.4, "high": 278.8, "low": 277.2, "close": 278.1, "volume": 2162.9388, "close_time": 1764993599999, "quote_volume": 602070.11153, "trades": 2651, "taker_buy_base": 668.6543, "taker_buy_quote": 186026.47107 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 278.2, "high": 278.2, "low": 276.6, "close": 277.1, "volume": 1181.7736, "close_time": 1764997199999, "quote_volume": 327521.91113, "trades": 1618, "taker_buy_base": 401.8702, "taker_buy_quote": 111429.6676 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 277.2, "high": 277.9, "low": 276.8, "close": 277.0, "volume": 918.8045, "close_time": 1765000799999, "quote_volume": 254712.79196, "trades": 1861, "taker_buy_base": 259.3284, "taker_buy_quote": 71930.85572 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 276.9, "high": 279.5, "low": 276.3, "close": 277.6, "volume": 1407.3988, "close_time": 1765004399999, "quote_volume": 390636.2103, "trades": 1528, "taker_buy_base": 489.1027, "taker_buy_quote": 135966.05751 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 277.7, "high": 278.0, "low": 275.9, "close": 277.7, "volume": 1845.0335, "close_time": 1765007999999, "quote_volume": 510887.58327, "trades": 1816, "taker_buy_base": 503.0667, "taker_buy_quote": 139481.65653 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 277.8, "high": 278.4, "low": 275.8, "close": 276.2, "volume": 1378.867, "close_time": 1765011599999, "quote_volume": 382550.49007, "trades": 1907, "taker_buy_base": 541.8835, "taker_buy_quote": 150361.90041 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 276.1, "high": 278.5, "low": 276.1, "close": 278.2, "volume": 1022.5422, "close_time": 1765015199999, "quote_volume": 283871.69163, "trades": 1905, "taker_buy_base": 579.409, "taker_buy_quote": 160896.86172 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 278.1, "high": 278.9, "low": 275.2, "close": 275.5, "volume": 1313.7776, "close_time": 1765018799999, "quote_volume": 362729.07326, "trades": 1499, "taker_buy_base": 447.9576, "taker_buy_quote": 123656.87908 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 275.4, "high": 277.6, "low": 275.1, "close": 277.4, "volume": 834.8564, "close_time": 1765022399999, "quote_volume": 230884.77273, "trades": 1327, "taker_buy_base": 384.5995, "taker_buy_quote": 106425.81845 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 277.5, "high": 278.2, "low": 276.0, "close": 276.2, "volume": 1141.9344, "close_time": 1765025999999, "quote_volume": 316192.21669, "trades": 1303, "taker_buy_base": 364.0849, "taker_buy_quote": 100848.49787 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 276.2, "high": 276.9, "low": 275.4, "close": 275.9, "volume": 636.4758, "close_time": 1765029599999, "quote_volume": 175681.06632, "trades": 1119, "taker_buy_base": 282.2811, "taker_buy_quote": 77901.24916 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 275.8, "high": 280.3, "low": 275.5, "close": 279.1, "volume": 3897.1762, "close_time": 1765033199999, "quote_volume": 1085891.15577, "trades": 3422, "taker_buy_base": 2655.7992, "taker_buy_quote": 740221.22864 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 279.1, "high": 280.7, "low": 276.7, "close": 280.3, "volume": 4817.5101, "close_time": 1765036799999, "quote_volume": 1343753.41332, "trades": 4025, "taker_buy_base": 1309.4983, "taker_buy_quote": 365170.1465 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 280.2, "high": 283.0, "low": 280.0, "close": 282.5, "volume": 4255.8799, "close_time": 1765040399999, "quote_volume": 1199298.4891, "trades": 4778, "taker_buy_base": 2640.643, "taker_buy_quote": 744302.03234 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 282.4, "high": 284.3, "low": 282.1, "close": 283.3, "volume": 3196.6858, "close_time": 1765043999999, "quote_volume": 905071.56856, "trades": 3550, "taker_buy_base": 1559.5665, "taker_buy_quote": 441509.73854 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 283.3, "high": 283.4, "low": 280.3, "close": 280.9, "volume": 2980.4874, "close_time": 1765047599999, "quote_volume": 839807.32698, "trades": 2252, "taker_buy_base": 860.9868, "taker_buy_quote": 242537.7075 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 280.8, "high": 281.2, "low": 277.6, "close": 278.1, "volume": 3995.5503, "close_time": 1765051199999, "quote_volume": 1115009.06745, "trades": 3962, "taker_buy_base": 847.8106, "taker_buy_quote": 236381.5652 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 278.0, "high": 279.6, "low": 277.8, "close": 278.7, "volume": 692.053, "close_time": 1765054799999, "quote_volume": 192915.74909, "trades": 2225, "taker_buy_base": 346.0341, "taker_buy_quote": 96484.80926 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 278.6, "high": 281.3, "low": 278.4, "close": 281.3, "volume": 1429.3388, "close_time": 1765058399999, "quote_volume": 400411.92914, "trades": 3100, "taker_buy_base": 771.0822, "taker_buy_quote": 216057.18748 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 281.2, "high": 283.6, "low": 280.3, "close": 282.2, "volume": 1303.4828, "close_time": 1765061999999, "quote_volume": 367508.18746, "trades": 2510, "taker_buy_base": 624.6919, "taker_buy_quote": 176072.4776 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 282.2, "high": 283.3, "low": 280.2, "close": 283.1, "volume": 1306.534, "close_time": 1765065599999, "quote_volume": 368007.232, "trades": 1926, "taker_buy_base": 610.2246, "taker_buy_quote": 171957.50711 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 283.1, "high": 285.0, "low": 281.7, "close": 282.5, "volume": 3793.0948, "close_time": 1765069199999, "quote_volume": 1072938.45787, "trades": 5391, "taker_buy_base": 1617.8132, "taker_buy_quote": 457338.04052 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 282.4, "high": 282.4, "low": 280.4, "close": 280.4, "volume": 933.1794, "close_time": 1765072799999, "quote_volume": 262831.18641, "trades": 2921, "taker_buy_base": 333.2227, "taker_buy_quote": 93861.15075 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 280.4, "high": 282.2, "low": 280.1, "close": 281.7, "volume": 761.211, "close_time": 1765076399999, "quote_volume": 213878.10248, "trades": 2070, "taker_buy_base": 314.6086, "taker_buy_quote": 88413.63659 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 281.6, "high": 282.8, "low": 281.1, "close": 282.5, "volume": 465.0241, "close_time": 1765079999999, "quote_volume": 131014.13178, "trades": 1314, "taker_buy_base": 278.0715, "taker_buy_quote": 78357.35507 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 282.5, "high": 283.5, "low": 281.4, "close": 281.4, "volume": 803.2034, "close_time": 1765083599999, "quote_volume": 226883.20933, "trades": 1306, "taker_buy_base": 293.5693, "taker_buy_quote": 82959.3047 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 281.5, "high": 282.7, "low": 281.2, "close": 282.0, "volume": 434.0892, "close_time": 1765087199999, "quote_volume": 122406.49887, "trades": 825, "taker_buy_base": 262.7526, "taker_buy_quote": 74127.49796 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 281.9, "high": 285.0, "low": 281.8, "close": 285.0, "volume": 1149.5939, "close_time": 1765090799999, "quote_volume": 325984.17943, "trades": 1805, "taker_buy_base": 652.3202, "taker_buy_quote": 185018.06377 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 285.0, "high": 285.5, "low": 281.5, "close": 283.3, "volume": 1301.498, "close_time": 1765094399999, "quote_volume": 368497.41093, "trades": 1840, "taker_buy_base": 696.489, "taker_buy_quote": 197213.35848 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 283.2, "high": 284.8, "low": 280.9, "close": 281.9, "volume": 2043.2937, "close_time": 1765097999999, "quote_volume": 577978.14743, "trades": 2224, "taker_buy_base": 906.1741, "taker_buy_quote": 256710.01749 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 281.9, "high": 282.7, "low": 278.7, "close": 279.2, "volume": 1397.8613, "close_time": 1765101599999, "quote_volume": 392179.76461, "trades": 2221, "taker_buy_base": 447.5705, "taker_buy_quote": 125527.82579 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 279.3, "high": 280.8, "low": 278.6, "close": 278.8, "volume": 966.6726, "close_time": 1765105199999, "quote_volume": 270429.06029, "trades": 1875, "taker_buy_base": 458.971, "taker_buy_quote": 128433.26077 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 278.8, "high": 280.1, "low": 278.4, "close": 279.2, "volume": 593.8449, "close_time": 1765108799999, "quote_volume": 165919.74505, "trades": 1360, "taker_buy_base": 309.9188, "taker_buy_quote": 86564.06747 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 279.2, "high": 282.6, "low": 279.1, "close": 281.9, "volume": 1058.4648, "close_time": 1765112399999, "quote_volume": 297185.75206, "trades": 1951, "taker_buy_base": 501.5018, "taker_buy_quote": 140797.91522 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 282.0, "high": 282.3, "low": 277.5, "close": 278.2, "volume": 2057.6941, "close_time": 1765115999999, "quote_volume": 574423.58562, "trades": 3458, "taker_buy_base": 930.7395, "taker_buy_quote": 259912.00046 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 278.2, "high": 278.7, "low": 269.8, "close": 270.5, "volume": 11464.7154, "close_time": 1765119599999, "quote_volume": 3127673.09303, "trades": 14910, "taker_buy_base": 4993.7994, "taker_buy_quote": 1362500.25365 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 270.5, "high": 280.4, "low": 269.7, "close": 279.6, "volume": 5386.7128, "close_time": 1765123199999, "quote_volume": 1479516.37536, "trades": 8192, "taker_buy_base": 2940.2542, "taker_buy_quote": 808463.96986 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 279.6, "high": 279.6, "low": 275.3, "close": 278.6, "volume": 2390.8781, "close_time": 1765126799999, "quote_volume": 662704.76279, "trades": 3470, "taker_buy_base": 1106.8792, "taker_buy_quote": 306965.80056 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 278.6, "high": 291.2, "low": 276.6, "close": 290.1, "volume": 14239.5874, "close_time": 1765130399999, "quote_volume": 4059639.16829, "trades": 13995, "taker_buy_base": 8640.342, "taker_buy_quote": 2463879.69663 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 290.1, "high": 291.7, "low": 288.6, "close": 289.2, "volume": 6988.0705, "close_time": 1765133999999, "quote_volume": 2028540.11717, "trades": 7965, "taker_buy_base": 3915.2771, "taker_buy_quote": 1136717.56369 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 289.2, "high": 290.0, "low": 286.5, "close": 288.0, "volume": 2813.4047, "close_time": 1765137599999, "quote_volume": 810313.45733, "trades": 4934, "taker_buy_base": 1532.4516, "taker_buy_quote": 441495.30975 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 288.1, "high": 288.7, "low": 286.7, "close": 287.3, "volume": 1199.0427, "close_time": 1765141199999, "quote_volume": 344786.52802, "trades": 2261, "taker_buy_base": 602.5315, "taker_buy_quote": 173287.12447 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 287.2, "high": 287.2, "low": 278.8, "close": 280.5, "volume": 5175.4825, "close_time": 1765144799999, "quote_volume": 1462376.1396, "trades": 6463, "taker_buy_base": 1950.474, "taker_buy_quote": 550535.54184 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 280.4, "high": 280.4, "low": 272.9, "close": 275.6, "volume": 6778.5828, "close_time": 1765148399999, "quote_volume": 1873109.34271, "trades": 12099, "taker_buy_base": 3211.3725, "taker_buy_quote": 887908.71685 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 275.5, "high": 277.3, "low": 273.9, "close": 277.0, "volume": 2450.2325, "close_time": 1765151999999, "quote_volume": 675686.1695, "trades": 3911, "taker_buy_base": 928.4719, "taker_buy_quote": 256195.73839 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 277.1, "high": 279.9, "low": 275.1, "close": 278.5, "volume": 3903.8855, "close_time": 1765155599999, "quote_volume": 1082888.96799, "trades": 5361, "taker_buy_base": 2514.7744, "taker_buy_quote": 697564.50286 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 278.5, "high": 287.1, "low": 278.3, "close": 282.8, "volume": 5298.3321, "close_time": 1765159199999, "quote_volume": 1503430.42581, "trades": 6980, "taker_buy_base": 2864.6321, "taker_buy_quote": 812646.72378 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 282.8, "high": 285.2, "low": 281.3, "close": 284.7, "volume": 1524.9918, "close_time": 1765162799999, "quote_volume": 431775.58715, "trades": 2392, "taker_buy_base": 870.3872, "taker_buy_quote": 246556.2755 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 284.8, "high": 286.6, "low": 284.0, "close": 285.8, "volume": 1903.0908, "close_time": 1765166399999, "quote_volume": 543323.30806, "trades": 2594, "taker_buy_base": 783.3841, "taker_buy_quote": 223728.6279 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 285.9, "high": 290.5, "low": 285.8, "close": 289.8, "volume": 4463.7953, "close_time": 1765169999999, "quote_volume": 1288119.36821, "trades": 4964, "taker_buy_base": 2219.6578, "taker_buy_quote": 640552.36042 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 289.8, "high": 296.0, "low": 289.0, "close": 295.2, "volume": 4947.3218, "close_time": 1765173599999, "quote_volume": 1449039.51966, "trades": 6744, "taker_buy_base": 3094.5429, "taker_buy_quote": 906579.60001 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 295.1, "high": 297.9, "low": 294.8, "close": 295.7, "volume": 3140.2297, "close_time": 1765177199999, "quote_volume": 930025.19352, "trades": 5344, "taker_buy_base": 1697.8219, "taker_buy_quote": 502948.92735 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 295.8, "high": 306.0, "low": 295.0, "close": 300.5, "volume": 10117.5403, "close_time": 1765180799999, "quote_volume": 3051779.17176, "trades": 12631, "taker_buy_base": 6183.4975, "taker_buy_quote": 1864778.42849 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 300.5, "high": 304.0, "low": 300.3, "close": 302.2, "volume": 3529.7246, "close_time": 1765184399999, "quote_volume": 1067250.98294, "trades": 4450, "taker_buy_base": 1924.2252, "taker_buy_quote": 581904.91072 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 302.2, "high": 308.1, "low": 301.3, "close": 303.4, "volume": 9790.9837, "close_time": 1765187999999, "quote_volume": 2983402.43843, "trades": 10133, "taker_buy_base": 5204.4284, "taker_buy_quote": 1585511.07357 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 303.3, "high": 305.5, "low": 302.3, "close": 303.1, "volume": 3308.6479, "close_time": 1765191599999, "quote_volume": 1004667.94165, "trades": 4964, "taker_buy_base": 1121.2443, "taker_buy_quote": 340598.44527 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 303.2, "high": 304.2, "low": 298.6, "close": 299.9, "volume": 5688.1757, "close_time": 1765195199999, "quote_volume": 1709509.2986, "trades": 9206, "taker_buy_base": 2561.2742, "taker_buy_quote": 769411.57877 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 299.9, "high": 300.1, "low": 296.4, "close": 297.7, "volume": 4900.1441, "close_time": 1765198799999, "quote_volume": 1458474.58855, "trades": 8446, "taker_buy_base": 2372.2218, "taker_buy_quote": 706028.32435 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 297.7, "high": 300.1, "low": 295.7, "close": 296.8, "volume": 4425.3628, "close_time": 1765202399999, "quote_volume": 1317835.37332, "trades": 5968, "taker_buy_base": 2388.1278, "taker_buy_quote": 711448.9434 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 296.8, "high": 300.0, "low": 295.4, "close": 296.3, "volume": 5928.4263, "close_time": 1765205999999, "quote_volume": 1764591.96382, "trades": 8767, "taker_buy_base": 2856.4059, "taker_buy_quote": 850870.24404 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 296.3, "high": 297.3, "low": 287.2, "close": 291.2, "volume": 12368.3587, "close_time": 1765209599999, "quote_volume": 3606329.1571, "trades": 15655, "taker_buy_base": 4824.9553, "taker_buy_quote": 1405974.51112 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 291.2, "high": 295.7, "low": 289.7, "close": 293.6, "volume": 5077.7605, "close_time": 1765213199999, "quote_volume": 1490747.91093, "trades": 8544, "taker_buy_base": 2913.7794, "taker_buy_quote": 856601.97801 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 293.6, "high": 295.0, "low": 290.6, "close": 293.0, "volume": 4150.3643, "close_time": 1765216799999, "quote_volume": 1213568.92698, "trades": 5250, "taker_buy_base": 2558.445, "taker_buy_quote": 748324.28535 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 293.0, "high": 294.0, "low": 288.3, "close": 290.1, "volume": 4251.7798, "close_time": 1765220399999, "quote_volume": 1239072.01658, "trades": 6402, "taker_buy_base": 2544.9986, "taker_buy_quote": 742465.78753 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 290.2, "high": 292.9, "low": 289.7, "close": 291.7, "volume": 2266.3242, "close_time": 1765223999999, "quote_volume": 659859.93797, "trades": 3459, "taker_buy_base": 1621.0792, "taker_buy_quote": 471995.23779 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 291.8, "high": 296.8, "low": 291.8, "close": 295.6, "volume": 2189.9556, "close_time": 1765227599999, "quote_volume": 644492.73914, "trades": 3997, "taker_buy_base": 1172.9476, "taker_buy_quote": 345257.16444 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 295.6, "high": 299.1, "low": 295.1, "close": 297.1, "volume": 3142.9071, "close_time": 1765231199999, "quote_volume": 933970.77445, "trades": 5840, "taker_buy_base": 1779.0537, "taker_buy_quote": 528634.13776 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 297.2, "high": 297.3, "low": 294.8, "close": 295.5, "volume": 1863.3439, "close_time": 1765234799999, "quote_volume": 551462.79686, "trades": 2876, "taker_buy_base": 678.1353, "taker_buy_quote": 200679.58883 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 295.4, "high": 295.7, "low": 293.6, "close": 294.3, "volume": 2445.5097, "close_time": 1765238399999, "quote_volume": 720993.33819, "trades": 2709, "taker_buy_base": 1539.684, "taker_buy_quote": 454057.01361 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 294.3, "high": 295.3, "low": 291.2, "close": 292.2, "volume": 1994.093, "close_time": 1765241999999, "quote_volume": 585424.21432, "trades": 2517, "taker_buy_base": 1027.2464, "taker_buy_quote": 302048.43347 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 292.3, "high": 292.9, "low": 290.2, "close": 290.9, "volume": 2082.5849, "close_time": 1765245599999, "quote_volume": 606621.04289, "trades": 2674, "taker_buy_base": 985.9413, "taker_buy_quote": 287169.75802 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 291.0, "high": 291.9, "low": 289.1, "close": 289.2, "volume": 1494.2033, "close_time": 1765249199999, "quote_volume": 433776.5366, "trades": 2659, "taker_buy_base": 585.3196, "taker_buy_quote": 170035.85968 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 289.2, "high": 290.5, "low": 288.2, "close": 290.3, "volume": 2010.0106, "close_time": 1765252799999, "quote_volume": 581591.12475, "trades": 4288, "taker_buy_base": 1048.5177, "taker_buy_quote": 303357.31457 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 290.4, "high": 290.5, "low": 287.3, "close": 287.7, "volume": 2319.9146, "close_time": 1765256399999, "quote_volume": 669120.04893, "trades": 2718, "taker_buy_base": 729.8349, "taker_buy_quote": 210476.83246 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 287.7, "high": 290.2, "low": 286.5, "close": 289.3, "volume": 1697.74, "close_time": 1765259999999, "quote_volume": 490328.30397, "trades": 2350, "taker_buy_base": 841.0397, "taker_buy_quote": 243050.45923 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 289.4, "high": 293.5, "low": 288.0, "close": 292.7, "volume": 2142.0781, "close_time": 1765263599999, "quote_volume": 621453.80275, "trades": 3000, "taker_buy_base": 1161.1018, "taker_buy_quote": 337198.42706 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 292.8, "high": 304.0, "low": 291.4, "close": 302.3, "volume": 8799.8942, "close_time": 1765267199999, "quote_volume": 2626877.10237, "trades": 10760, "taker_buy_base": 5858.9744, "taker_buy_quote": 1751744.82376 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 302.4, "high": 306.0, "low": 299.0, "close": 305.5, "volume": 10722.1894, "close_time": 1765270799999, "quote_volume": 3249236.42179, "trades": 17373, "taker_buy_base": 6615.6534, "taker_buy_quote": 2005722.42671 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 305.4, "high": 306.7, "low": 299.4, "close": 299.7, "volume": 7849.6771, "close_time": 1765274399999, "quote_volume": 2386482.29037, "trades": 10116, "taker_buy_base": 3432.5809, "taker_buy_quote": 1044928.56573 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 299.7, "high": 305.0, "low": 299.7, "close": 303.2, "volume": 6852.1097, "close_time": 1765277999999, "quote_volume": 2071710.8975, "trades": 7202, "taker_buy_base": 3497.1407, "taker_buy_quote": 1056931.72527 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 303.2, "high": 303.2, "low": 299.9, "close": 301.8, "volume": 3635.7043, "close_time": 1765281599999, "quote_volume": 1094894.80213, "trades": 4010, "taker_buy_base": 1746.7605, "taker_buy_quote": 526004.61779 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 301.8, "high": 305.6, "low": 298.8, "close": 303.4, "volume": 4288.2854, "close_time": 1765285199999, "quote_volume": 1296145.77338, "trades": 7465, "taker_buy_base": 2166.9713, "taker_buy_quote": 655757.40261 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 303.5, "high": 307.8, "low": 303.0, "close": 306.7, "volume": 6054.3229, "close_time": 1765288799999, "quote_volume": 1849772.64033, "trades": 9231, "taker_buy_base": 2973.4979, "taker_buy_quote": 908760.05203 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 306.6, "high": 308.2, "low": 303.3, "close": 305.1, "volume": 6830.005, "close_time": 1765292399999, "quote_volume": 2088844.32285, "trades": 9940, "taker_buy_base": 3723.2498, "taker_buy_quote": 1138959.61135 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 305.2, "high": 314.0, "low": 304.5, "close": 311.5, "volume": 10607.2481, "close_time": 1765295999999, "quote_volume": 3294580.43458, "trades": 20495, "taker_buy_base": 5868.4747, "taker_buy_quote": 1822929.63687 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 311.6, "high": 315.2, "low": 307.7, "close": 312.1, "volume": 20132.9337, "close_time": 1765299599999, "quote_volume": 6270349.65003, "trades": 27912, "taker_buy_base": 10185.9926, "taker_buy_quote": 3173855.76087 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 312.2, "high": 313.6, "low": 307.3, "close": 307.6, "volume": 6920.944, "close_time": 1765303199999, "quote_volume": 2145618.98255, "trades": 14822, "taker_buy_base": 2851.717, "taker_buy_quote": 884622.42669 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 307.6, "high": 308.6, "low": 304.0, "close": 305.7, "volume": 10983.7357, "close_time": 1765306799999, "quote_volume": 3354377.15752, "trades": 16479, "taker_buy_base": 3465.4792, "taker_buy_quote": 1058949.43495 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 305.7, "high": 306.8, "low": 303.5, "close": 305.7, "volume": 4169.69, "close_time": 1765310399999, "quote_volume": 1272364.78335, "trades": 6932, "taker_buy_base": 1949.8108, "taker_buy_quote": 595316.05388 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 305.7, "high": 305.7, "low": 300.5, "close": 302.7, "volume": 4182.7317, "close_time": 1765313999999, "quote_volume": 1265626.99876, "trades": 7396, "taker_buy_base": 1986.8551, "taker_buy_quote": 601281.21215 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 302.7, "high": 303.6, "low": 298.4, "close": 300.7, "volume": 3733.0406, "close_time": 1765317599999, "quote_volume": 1122185.39224, "trades": 6757, "taker_buy_base": 1673.6804, "taker_buy_quote": 503665.68924 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 300.7, "high": 303.8, "low": 300.2, "close": 302.2, "volume": 3403.0021, "close_time": 1765321199999, "quote_volume": 1028307.20541, "trades": 6343, "taker_buy_base": 1713.7182, "taker_buy_quote": 517709.86528 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 302.2, "high": 303.6, "low": 300.9, "close": 302.1, "volume": 2346.1019, "close_time": 1765324799999, "quote_volume": 708719.86097, "trades": 4185, "taker_buy_base": 1227.5457, "taker_buy_quote": 370790.93248 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 302.1, "high": 304.0, "low": 301.0, "close": 302.2, "volume": 2122.1256, "close_time": 1765328399999, "quote_volume": 641659.70878, "trades": 4883, "taker_buy_base": 799.2041, "taker_buy_quote": 241728.42521 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 302.2, "high": 303.4, "low": 300.9, "close": 302.6, "volume": 2158.2291, "close_time": 1765331999999, "quote_volume": 652443.40679, "trades": 4386, "taker_buy_base": 1030.8645, "taker_buy_quote": 311874.70542 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 302.6, "high": 303.4, "low": 300.2, "close": 302.3, "volume": 5289.0869, "close_time": 1765335599999, "quote_volume": 1594270.00783, "trades": 5716, "taker_buy_base": 2041.2726, "taker_buy_quote": 615837.23507 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 302.2, "high": 302.5, "low": 297.4, "close": 298.2, "volume": 5901.4628, "close_time": 1765339199999, "quote_volume": 1764618.40673, "trades": 4301, "taker_buy_base": 2356.6356, "taker_buy_quote": 704276.68928 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 298.3, "high": 299.1, "low": 297.2, "close": 297.9, "volume": 3307.9352, "close_time": 1765342799999, "quote_volume": 986072.04742, "trades": 2989, "taker_buy_base": 1565.9926, "taker_buy_quote": 467026.44655 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 297.9, "high": 299.2, "low": 297.0, "close": 297.5, "volume": 2666.2608, "close_time": 1765346399999, "quote_volume": 795039.34165, "trades": 2681, "taker_buy_base": 1418.5229, "taker_buy_quote": 423342.93445 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 297.6, "high": 301.1, "low": 297.2, "close": 300.9, "volume": 2995.5587, "close_time": 1765349999999, "quote_volume": 895823.84619, "trades": 3828, "taker_buy_base": 1923.8235, "taker_buy_quote": 575452.81016 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 300.8, "high": 301.5, "low": 298.3, "close": 299.7, "volume": 2866.8031, "close_time": 1765353599999, "quote_volume": 859321.47969, "trades": 4262, "taker_buy_base": 1516.0156, "taker_buy_quote": 454154.48067 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 299.7, "high": 299.7, "low": 295.2, "close": 296.5, "volume": 5436.1855, "close_time": 1765357199999, "quote_volume": 1617940.67862, "trades": 5493, "taker_buy_base": 1832.5987, "taker_buy_quote": 545557.20979 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 296.6, "high": 299.0, "low": 295.3, "close": 298.9, "volume": 2206.1006, "close_time": 1765360799999, "quote_volume": 655555.90412, "trades": 4203, "taker_buy_base": 839.9482, "taker_buy_quote": 249674.59162 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 298.8, "high": 302.6, "low": 297.2, "close": 297.3, "volume": 7259.7401, "close_time": 1765364399999, "quote_volume": 2176298.06944, "trades": 10184, "taker_buy_base": 3393.4029, "taker_buy_quote": 1018790.77328 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 297.2, "high": 299.6, "low": 296.9, "close": 298.7, "volume": 3698.1058, "close_time": 1765367999999, "quote_volume": 1102282.4894, "trades": 4877, "taker_buy_base": 1453.4725, "taker_buy_quote": 433225.29581 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 298.6, "high": 300.8, "low": 298.2, "close": 299.9, "volume": 2301.694, "close_time": 1765371599999, "quote_volume": 690150.28492, "trades": 3330, "taker_buy_base": 1166.3295, "taker_buy_quote": 349645.2049 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 299.8, "high": 300.4, "low": 298.4, "close": 300.1, "volume": 1896.0994, "close_time": 1765375199999, "quote_volume": 567693.84905, "trades": 3046, "taker_buy_base": 1033.2939, "taker_buy_quote": 309302.7557 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 300.0, "high": 301.0, "low": 298.1, "close": 299.6, "volume": 2903.3342, "close_time": 1765378799999, "quote_volume": 868868.2622, "trades": 5385, "taker_buy_base": 1468.8062, "taker_buy_quote": 439736.33833 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 299.5, "high": 299.5, "low": 294.7, "close": 296.4, "volume": 4828.9155, "close_time": 1765382399999, "quote_volume": 1432241.33558, "trades": 7536, "taker_buy_base": 2230.5997, "taker_buy_quote": 661725.37105 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 296.4, "high": 299.7, "low": 295.7, "close": 299.1, "volume": 2643.7139, "close_time": 1765385999999, "quote_volume": 788517.99707, "trades": 4829, "taker_buy_base": 1534.9722, "taker_buy_quote": 457878.72364 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 299.2, "high": 300.2, "low": 297.7, "close": 298.6, "volume": 2888.9945, "close_time": 1765389599999, "quote_volume": 863411.00716, "trades": 5042, "taker_buy_base": 1471.5956, "taker_buy_quote": 439949.09989 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 298.6, "high": 303.0, "low": 297.2, "close": 299.5, "volume": 4377.6664, "close_time": 1765393199999, "quote_volume": 1311418.88485, "trades": 7643, "taker_buy_base": 1855.9759, "taker_buy_quote": 556327.14219 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 299.5, "high": 306.1, "low": 295.6, "close": 305.7, "volume": 16647.9886, "close_time": 1765396799999, "quote_volume": 5023395.43894, "trades": 30454, "taker_buy_base": 9103.7595, "taker_buy_quote": 2749512.37114 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 305.8, "high": 311.8, "low": 297.2, "close": 298.2, "volume": 24659.7203, "close_time": 1765400399999, "quote_volume": 7518458.20826, "trades": 30010, "taker_buy_base": 10358.8768, "taker_buy_quote": 3168482.66888 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 298.2, "high": 302.3, "low": 297.2, "close": 298.4, "volume": 7659.8858, "close_time": 1765403999999, "quote_volume": 2295849.24145, "trades": 9794, "taker_buy_base": 4014.0043, "taker_buy_quote": 1204118.5937 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 298.4, "high": 300.4, "low": 295.2, "close": 298.3, "volume": 4145.5119, "close_time": 1765407599999, "quote_volume": 1234302.08665, "trades": 6391, "taker_buy_base": 2010.8909, "taker_buy_quote": 599194.06444 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 298.3, "high": 298.9, "low": 292.0, "close": 292.3, "volume": 6473.4155, "close_time": 1765411199999, "quote_volume": 1908622.46045, "trades": 7162, "taker_buy_base": 2040.5158, "taker_buy_quote": 601554.29583 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 292.3, "high": 292.9, "low": 286.8, "close": 287.9, "volume": 8269.0565, "close_time": 1765414799999, "quote_volume": 2387518.52155, "trades": 10785, "taker_buy_base": 3279.9859, "taker_buy_quote": 948483.1184 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 287.8, "high": 287.8, "low": 282.9, "close": 283.3, "volume": 4947.7755, "close_time": 1765418399999, "quote_volume": 1409275.01586, "trades": 9449, "taker_buy_base": 2137.4658, "taker_buy_quote": 608895.69639 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 283.3, "high": 283.6, "low": 281.1, "close": 282.6, "volume": 7306.1387, "close_time": 1765421999999, "quote_volume": 2061460.99965, "trades": 9098, "taker_buy_base": 3329.7033, "taker_buy_quote": 939629.77001 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 282.6, "high": 282.8, "low": 279.6, "close": 280.7, "volume": 4934.1991, "close_time": 1765425599999, "quote_volume": 1387462.97627, "trades": 7935, "taker_buy_base": 2065.9493, "taker_buy_quote": 581373.32147 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 280.8, "high": 285.8, "low": 280.0, "close": 285.5, "volume": 3716.8924, "close_time": 1765429199999, "quote_volume": 1051744.9506, "trades": 4963, "taker_buy_base": 1995.1649, "taker_buy_quote": 564505.38376 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 285.4, "high": 286.6, "low": 284.5, "close": 286.4, "volume": 986.5043, "close_time": 1765432799999, "quote_volume": 281496.89084, "trades": 2079, "taker_buy_base": 660.8795, "taker_buy_quote": 188621.53547 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 286.5, "high": 286.7, "low": 284.8, "close": 285.2, "volume": 2214.3323, "close_time": 1765436399999, "quote_volume": 632827.26389, "trades": 4093, "taker_buy_base": 1250.8053, "taker_buy_quote": 357470.56613 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 285.2, "high": 285.3, "low": 282.5, "close": 284.0, "volume": 1787.5093, "close_time": 1765439999999, "quote_volume": 507650.08233, "trades": 2974, "taker_buy_base": 853.961, "taker_buy_quote": 242494.56577 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 283.9, "high": 283.9, "low": 281.2, "close": 282.3, "volume": 1521.4499, "close_time": 1765443599999, "quote_volume": 429504.09885, "trades": 3142, "taker_buy_base": 725.9021, "taker_buy_quote": 204996.7172 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 282.3, "high": 285.2, "low": 282.2, "close": 283.1, "volume": 2389.9398, "close_time": 1765447199999, "quote_volume": 677638.52528, "trades": 3663, "taker_buy_base": 1322.6905, "taker_buy_quote": 375103.09967 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 283.1, "high": 284.4, "low": 281.7, "close": 282.9, "volume": 2183.0846, "close_time": 1765450799999, "quote_volume": 617274.18196, "trades": 2922, "taker_buy_base": 969.5054, "taker_buy_quote": 274339.70593 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 282.9, "high": 284.7, "low": 282.8, "close": 284.2, "volume": 1996.4102, "close_time": 1765454399999, "quote_volume": 566966.81839, "trades": 2576, "taker_buy_base": 1180.797, "taker_buy_quote": 335357.84579 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 284.2, "high": 290.3, "low": 284.1, "close": 289.5, "volume": 4527.3159, "close_time": 1765457999999, "quote_volume": 1304471.92763, "trades": 6807, "taker_buy_base": 2518.9626, "taker_buy_quote": 726149.81562 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 289.5, "high": 294.5, "low": 289.4, "close": 293.6, "volume": 7580.785, "close_time": 1765461599999, "quote_volume": 2215174.76407, "trades": 8974, "taker_buy_base": 4646.7702, "taker_buy_quote": 1358210.3218 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 293.5, "high": 294.6, "low": 286.9, "close": 289.0, "volume": 5716.4973, "close_time": 1765465199999, "quote_volume": 1658664.95003, "trades": 11811, "taker_buy_base": 2430.9947, "taker_buy_quote": 704815.92907 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 288.9, "high": 293.1, "low": 288.0, "close": 289.9, "volume": 5984.0954, "close_time": 1765468799999, "quote_volume": 1738813.64604, "trades": 11262, "taker_buy_base": 2400.3451, "taker_buy_quote": 697330.43774 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 289.9, "high": 290.4, "low": 285.6, "close": 287.0, "volume": 3686.894, "close_time": 1765472399999, "quote_volume": 1059559.9166, "trades": 6292, "taker_buy_base": 1121.6427, "taker_buy_quote": 322224.50064 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 287.0, "high": 289.7, "low": 286.1, "close": 287.1, "volume": 2526.6794, "close_time": 1765475999999, "quote_volume": 727246.07732, "trades": 5018, "taker_buy_base": 1608.2278, "taker_buy_quote": 462995.97902 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 287.0, "high": 294.8, "low": 286.9, "close": 291.7, "volume": 5983.8611, "close_time": 1765479599999, "quote_volume": 1740978.45031, "trades": 9918, "taker_buy_base": 2579.2378, "taker_buy_quote": 750044.25623 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 291.7, "high": 293.6, "low": 289.4, "close": 290.2, "volume": 3625.3156, "close_time": 1765483199999, "quote_volume": 1057661.77345, "trades": 6502, "taker_buy_base": 1972.9148, "taker_buy_quote": 576106.83047 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 290.2, "high": 294.7, "low": 290.2, "close": 294.2, "volume": 3262.3221, "close_time": 1765486799999, "quote_volume": 955134.50199, "trades": 6442, "taker_buy_base": 1833.953, "taker_buy_quote": 537096.53364 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 294.2, "high": 304.4, "low": 294.0, "close": 301.1, "volume": 8226.9668, "close_time": 1765490399999, "quote_volume": 2478216.93581, "trades": 15992, "taker_buy_base": 3963.8276, "taker_buy_quote": 1193299.18523 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 301.1, "high": 301.9, "low": 296.4, "close": 297.8, "volume": 3546.2544, "close_time": 1765493999999, "quote_volume": 1059350.01908, "trades": 6573, "taker_buy_base": 1300.5092, "taker_buy_quote": 388461.78053 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 297.7, "high": 299.5, "low": 296.3, "close": 297.3, "volume": 1641.1101, "close_time": 1765497599999, "quote_volume": 489362.74538, "trades": 3721, "taker_buy_base": 637.3511, "taker_buy_quote": 190159.93427 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 297.3, "high": 300.0, "low": 293.9, "close": 294.0, "volume": 2455.0533, "close_time": 1765501199999, "quote_volume": 728759.90213, "trades": 5414, "taker_buy_base": 951.1892, "taker_buy_quote": 282610.12699 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 294.1, "high": 297.6, "low": 294.1, "close": 297.4, "volume": 1171.2683, "close_time": 1765504799999, "quote_volume": 346882.02963, "trades": 3196, "taker_buy_base": 607.4962, "taker_buy_quote": 179905.43919 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 297.3, "high": 303.0, "low": 296.7, "close": 299.8, "volume": 4826.8732, "close_time": 1765508399999, "quote_volume": 1451149.28711, "trades": 5489, "taker_buy_base": 2209.1796, "taker_buy_quote": 663607.19992 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 299.9, "high": 302.1, "low": 298.2, "close": 301.1, "volume": 1752.444, "close_time": 1765511999999, "quote_volume": 525820.83286, "trades": 2687, "taker_buy_base": 968.0788, "taker_buy_quote": 290425.78855 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 301.2, "high": 306.2, "low": 301.0, "close": 305.3, "volume": 3761.3235, "close_time": 1765515599999, "quote_volume": 1143988.87759, "trades": 4730, "taker_buy_base": 2524.3931, "taker_buy_quote": 767897.15544 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 305.3, "high": 305.6, "low": 300.0, "close": 302.0, "volume": 4895.5435, "close_time": 1765519199999, "quote_volume": 1480251.2998, "trades": 5850, "taker_buy_base": 1480.5597, "taker_buy_quote": 447824.68108 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 302.0, "high": 304.4, "low": 300.4, "close": 300.9, "volume": 3053.0439, "close_time": 1765522799999, "quote_volume": 922261.07207, "trades": 5037, "taker_buy_base": 1583.6713, "taker_buy_quote": 478331.29879 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 301.0, "high": 302.5, "low": 299.9, "close": 301.0, "volume": 1274.3847, "close_time": 1765526399999, "quote_volume": 383847.08514, "trades": 3294, "taker_buy_base": 563.062, "taker_buy_quote": 169650.10465 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 300.9, "high": 302.4, "low": 299.8, "close": 301.9, "volume": 2165.0799, "close_time": 1765529999999, "quote_volume": 651982.3155, "trades": 4562, "taker_buy_base": 851.0681, "taker_buy_quote": 256312.57245 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 301.9, "high": 301.9, "low": 298.3, "close": 301.0, "volume": 2314.5291, "close_time": 1765533599999, "quote_volume": 693486.38838, "trades": 4756, "taker_buy_base": 835.6606, "taker_buy_quote": 250578.05697 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 300.9, "high": 303.4, "low": 300.7, "close": 301.3, "volume": 3218.2709, "close_time": 1765537199999, "quote_volume": 972127.51891, "trades": 5516, "taker_buy_base": 1577.4812, "taker_buy_quote": 476553.07977 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 301.3, "high": 301.9, "low": 299.3, "close": 301.9, "volume": 1316.9125, "close_time": 1765540799999, "quote_volume": 396120.89495, "trades": 2664, "taker_buy_base": 465.7331, "taker_buy_quote": 140069.82924 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 301.8, "high": 302.9, "low": 299.6, "close": 300.8, "volume": 3551.4549, "close_time": 1765544399999, "quote_volume": 1069554.09674, "trades": 4676, "taker_buy_base": 1076.8718, "taker_buy_quote": 324117.67812 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 300.8, "high": 300.9, "low": 299.0, "close": 299.7, "volume": 2412.823, "close_time": 1765547999999, "quote_volume": 723897.05808, "trades": 4245, "taker_buy_base": 1369.0202, "taker_buy_quote": 410908.83315 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 299.8, "high": 301.1, "low": 298.6, "close": 300.4, "volume": 1426.2494, "close_time": 1765551599999, "quote_volume": 427519.28435, "trades": 4300, "taker_buy_base": 673.3468, "taker_buy_quote": 201832.89665 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 300.3, "high": 300.4, "low": 287.8, "close": 289.1, "volume": 10378.147, "close_time": 1765555199999, "quote_volume": 3052437.69941, "trades": 17549, "taker_buy_base": 4251.4933, "taker_buy_quote": 1249711.88215 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 289.0, "high": 290.7, "low": 284.8, "close": 287.2, "volume": 7490.7742, "close_time": 1765558799999, "quote_volume": 2154754.15706, "trades": 19604, "taker_buy_base": 4037.821, "taker_buy_quote": 1161707.8224 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 287.1, "high": 292.3, "low": 286.8, "close": 289.4, "volume": 3876.0792, "close_time": 1765562399999, "quote_volume": 1124278.15453, "trades": 10095, "taker_buy_base": 1989.1344, "taker_buy_quote": 577075.92074 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 289.4, "high": 293.9, "low": 289.2, "close": 290.8, "volume": 2801.2147, "close_time": 1765565999999, "quote_volume": 816724.59112, "trades": 5940, "taker_buy_base": 1489.1679, "taker_buy_quote": 434128.69821 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 290.9, "high": 290.9, "low": 287.2, "close": 288.1, "volume": 1475.2155, "close_time": 1765569599999, "quote_volume": 425416.57586, "trades": 3710, "taker_buy_base": 810.8965, "taker_buy_quote": 233790.69471 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 288.2, "high": 289.8, "low": 287.0, "close": 288.9, "volume": 1205.3494, "close_time": 1765573199999, "quote_volume": 347391.05669, "trades": 2850, "taker_buy_base": 572.8929, "taker_buy_quote": 165086.59634 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 288.9, "high": 290.3, "low": 288.8, "close": 290.1, "volume": 778.1902, "close_time": 1765576799999, "quote_volume": 225472.64539, "trades": 2098, "taker_buy_base": 407.127, "taker_buy_quote": 117945.20068 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 290.1, "high": 292.1, "low": 290.1, "close": 291.7, "volume": 1118.6121, "close_time": 1765580399999, "quote_volume": 325373.15508, "trades": 1643, "taker_buy_base": 581.9453, "taker_buy_quote": 169223.75628 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 291.6, "high": 292.9, "low": 290.6, "close": 291.7, "volume": 790.7662, "close_time": 1765583999999, "quote_volume": 230814.47591, "trades": 1650, "taker_buy_base": 339.7628, "taker_buy_quote": 99135.34927 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 291.7, "high": 294.1, "low": 291.5, "close": 293.8, "volume": 781.6696, "close_time": 1765587599999, "quote_volume": 229044.78457, "trades": 1572, "taker_buy_base": 531.0877, "taker_buy_quote": 155633.21464 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 293.8, "high": 297.2, "low": 293.5, "close": 293.6, "volume": 2497.663, "close_time": 1765591199999, "quote_volume": 737587.88118, "trades": 3971, "taker_buy_base": 1345.5121, "taker_buy_quote": 397364.15617 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 293.7, "high": 296.2, "low": 293.6, "close": 295.6, "volume": 2371.2543, "close_time": 1765594799999, "quote_volume": 699140.33895, "trades": 2514, "taker_buy_base": 1583.4344, "taker_buy_quote": 466713.35158 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 295.6, "high": 295.8, "low": 294.2, "close": 295.5, "volume": 1282.5555, "close_time": 1765598399999, "quote_volume": 378516.54585, "trades": 1607, "taker_buy_base": 637.7619, "taker_buy_quote": 188297.4075 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 295.5, "high": 296.2, "low": 294.1, "close": 294.3, "volume": 748.4525, "close_time": 1765601999999, "quote_volume": 220945.23548, "trades": 1463, "taker_buy_base": 401.1531, "taker_buy_quote": 118433.29855 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 294.3, "high": 295.2, "low": 292.6, "close": 293.6, "volume": 1084.6245, "close_time": 1765605599999, "quote_volume": 318489.50863, "trades": 1908, "taker_buy_base": 502.7442, "taker_buy_quote": 147642.2112 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 293.5, "high": 293.5, "low": 290.8, "close": 292.9, "volume": 2070.8427, "close_time": 1765609199999, "quote_volume": 604875.4791, "trades": 2421, "taker_buy_base": 1064.6281, "taker_buy_quote": 311168.62786 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 292.8, "high": 293.3, "low": 291.5, "close": 291.9, "volume": 721.5382, "close_time": 1765612799999, "quote_volume": 210979.55575, "trades": 1371, "taker_buy_base": 401.4051, "taker_buy_quote": 117423.14544 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 291.9, "high": 295.1, "low": 291.9, "close": 293.2, "volume": 1849.8249, "close_time": 1765616399999, "quote_volume": 543119.12662, "trades": 2297, "taker_buy_base": 1090.7405, "taker_buy_quote": 320183.05204 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 293.3, "high": 294.0, "low": 292.2, "close": 292.9, "volume": 1991.942, "close_time": 1765619999999, "quote_volume": 583795.97986, "trades": 1900, "taker_buy_base": 912.5951, "taker_buy_quote": 267378.42528 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 292.8, "high": 296.3, "low": 292.6, "close": 296.2, "volume": 1318.9457, "close_time": 1765623599999, "quote_volume": 388463.98196, "trades": 2338, "taker_buy_base": 699.7165, "taker_buy_quote": 206262.63535 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 296.1, "high": 298.0, "low": 295.4, "close": 297.5, "volume": 1936.3467, "close_time": 1765627199999, "quote_volume": 573823.20035, "trades": 2979, "taker_buy_base": 1077.1864, "taker_buy_quote": 319291.52297 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 297.5, "high": 298.6, "low": 295.8, "close": 296.8, "volume": 1647.8638, "close_time": 1765630799999, "quote_volume": 489959.52807, "trades": 3592, "taker_buy_base": 694.907, "taker_buy_quote": 206719.56756 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 296.9, "high": 297.9, "low": 295.7, "close": 295.8, "volume": 881.4739, "close_time": 1765634399999, "quote_volume": 261503.29241, "trades": 2317, "taker_buy_base": 413.1055, "taker_buy_quote": 122598.52652 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 295.8, "high": 298.0, "low": 294.2, "close": 297.3, "volume": 5235.6256, "close_time": 1765637999999, "quote_volume": 1547525.48904, "trades": 7123, "taker_buy_base": 1865.0852, "taker_buy_quote": 551578.16775 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 297.2, "high": 302.0, "low": 296.5, "close": 297.1, "volume": 4646.9667, "close_time": 1765641599999, "quote_volume": 1388371.83989, "trades": 8433, "taker_buy_base": 2166.2343, "taker_buy_quote": 647539.51905 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 297.1, "high": 298.2, "low": 295.6, "close": 297.5, "volume": 1422.1031, "close_time": 1765645199999, "quote_volume": 422137.94532, "trades": 4047, "taker_buy_base": 868.4238, "taker_buy_quote": 257822.78324 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 297.4, "high": 297.5, "low": 294.1, "close": 294.4, "volume": 788.5155, "close_time": 1765648799999, "quote_volume": 232688.5555, "trades": 1874, "taker_buy_base": 253.9363, "taker_buy_quote": 74928.75647 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 294.5, "high": 296.2, "low": 294.2, "close": 295.4, "volume": 792.0509, "close_time": 1765652399999, "quote_volume": 233995.23286, "trades": 1331, "taker_buy_base": 420.0649, "taker_buy_quote": 124075.05346 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 295.4, "high": 299.0, "low": 295.4, "close": 297.3, "volume": 1746.9112, "close_time": 1765655999999, "quote_volume": 519122.74747, "trades": 2567, "taker_buy_base": 921.7509, "taker_buy_quote": 273820.17411 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 297.4, "high": 298.0, "low": 296.3, "close": 296.6, "volume": 942.1854, "close_time": 1765659599999, "quote_volume": 280047.05559, "trades": 1663, "taker_buy_base": 349.2089, "taker_buy_quote": 103783.12574 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 296.6, "high": 297.0, "low": 293.4, "close": 294.6, "volume": 1176.0928, "close_time": 1765663199999, "quote_volume": 346710.73354, "trades": 2598, "taker_buy_base": 553.0437, "taker_buy_quote": 162973.87567 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 294.6, "high": 295.1, "low": 293.2, "close": 294.7, "volume": 749.5756, "close_time": 1765666799999, "quote_volume": 220463.96614, "trades": 1080, "taker_buy_base": 368.4305, "taker_buy_quote": 108368.37196 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 294.7, "high": 295.8, "low": 294.1, "close": 294.8, "volume": 944.9305, "close_time": 1765670399999, "quote_volume": 278918.65973, "trades": 1470, "taker_buy_base": 351.1393, "taker_buy_quote": 103661.59795 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 294.8, "high": 295.8, "low": 293.9, "close": 294.8, "volume": 878.5343, "close_time": 1765673999999, "quote_volume": 259211.33613, "trades": 2118, "taker_buy_base": 542.3291, "taker_buy_quote": 160026.99459 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 294.9, "high": 297.1, "low": 293.9, "close": 294.7, "volume": 2102.5389, "close_time": 1765677599999, "quote_volume": 620996.95004, "trades": 3240, "taker_buy_base": 1165.9916, "taker_buy_quote": 344524.03259 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 294.6, "high": 296.0, "low": 294.6, "close": 295.4, "volume": 295.8384, "close_time": 1765681199999, "quote_volume": 87338.29511, "trades": 897, "taker_buy_base": 133.2594, "taker_buy_quote": 39338.54047 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 295.3, "high": 295.7, "low": 294.1, "close": 294.4, "volume": 477.3386, "close_time": 1765684799999, "quote_volume": 140768.11244, "trades": 1525, "taker_buy_base": 253.8513, "taker_buy_quote": 74873.82356 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 294.5, "high": 294.9, "low": 291.6, "close": 292.2, "volume": 1392.6069, "close_time": 1765688399999, "quote_volume": 407840.33729, "trades": 2017, "taker_buy_base": 398.1918, "taker_buy_quote": 116682.90271 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 292.2, "high": 292.7, "low": 291.3, "close": 292.4, "volume": 1316.3067, "close_time": 1765691999999, "quote_volume": 384438.02681, "trades": 1814, "taker_buy_base": 716.6958, "taker_buy_quote": 209358.18336 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 292.3, "high": 292.7, "low": 291.4, "close": 292.3, "volume": 699.9138, "close_time": 1765695599999, "quote_volume": 204415.78831, "trades": 1817, "taker_buy_base": 382.902, "taker_buy_quote": 111852.81497 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 292.2, "high": 293.4, "low": 292.0, "close": 292.8, "volume": 775.0178, "close_time": 1765699199999, "quote_volume": 226725.55474, "trades": 1621, "taker_buy_base": 358.277, "taker_buy_quote": 104852.79458 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 292.8, "high": 296.0, "low": 292.7, "close": 294.7, "volume": 1216.0225, "close_time": 1765702799999, "quote_volume": 357789.42355, "trades": 1894, "taker_buy_base": 470.6549, "taker_buy_quote": 138558.74075 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 294.7, "high": 294.9, "low": 293.0, "close": 294.3, "volume": 892.9714, "close_time": 1765706399999, "quote_volume": 262333.56579, "trades": 1300, "taker_buy_base": 359.3702, "taker_buy_quote": 105518.50829 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 294.2, "high": 295.0, "low": 292.2, "close": 293.7, "volume": 875.3754, "close_time": 1765709999999, "quote_volume": 256957.75708, "trades": 2074, "taker_buy_base": 321.6072, "taker_buy_quote": 94420.08377 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 293.6, "high": 293.6, "low": 288.1, "close": 292.0, "volume": 2704.2044, "close_time": 1765713599999, "quote_volume": 785867.00445, "trades": 5286, "taker_buy_base": 1192.7558, "taker_buy_quote": 346978.78514 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 291.9, "high": 293.8, "low": 290.1, "close": 292.5, "volume": 2243.7394, "close_time": 1765717199999, "quote_volume": 655650.40475, "trades": 3813, "taker_buy_base": 1209.0426, "taker_buy_quote": 353285.88359 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 292.4, "high": 292.4, "low": 290.0, "close": 291.7, "volume": 1942.8062, "close_time": 1765720799999, "quote_volume": 565102.58255, "trades": 3219, "taker_buy_base": 1127.1804, "taker_buy_quote": 327964.09911 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 291.8, "high": 292.2, "low": 287.5, "close": 288.4, "volume": 1852.9071, "close_time": 1765724399999, "quote_volume": 535936.30958, "trades": 3775, "taker_buy_base": 831.3573, "taker_buy_quote": 240388.57338 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 288.4, "high": 289.3, "low": 286.2, "close": 288.0, "volume": 4383.4654, "close_time": 1765727999999, "quote_volume": 1260830.02522, "trades": 4659, "taker_buy_base": 1377.2265, "taker_buy_quote": 396417.44821 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 287.9, "high": 290.2, "low": 287.3, "close": 289.3, "volume": 1212.4907, "close_time": 1765731599999, "quote_volume": 349937.91362, "trades": 3308, "taker_buy_base": 605.9833, "taker_buy_quote": 174904.47942 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 289.3, "high": 290.1, "low": 285.7, "close": 286.8, "volume": 2164.1613, "close_time": 1765735199999, "quote_volume": 621608.27805, "trades": 4126, "taker_buy_base": 950.9854, "taker_buy_quote": 273247.98143 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 286.7, "high": 289.1, "low": 285.4, "close": 287.2, "volume": 2813.1263, "close_time": 1765738799999, "quote_volume": 806450.49172, "trades": 3715, "taker_buy_base": 1207.6813, "taker_buy_quote": 346556.02022 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 287.2, "high": 287.8, "low": 283.7, "close": 284.5, "volume": 2009.2844, "close_time": 1765742399999, "quote_volume": 572453.98051, "trades": 3428, "taker_buy_base": 654.932, "taker_buy_quote": 186609.88524 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 284.5, "high": 286.5, "low": 282.4, "close": 283.6, "volume": 2500.1955, "close_time": 1765745999999, "quote_volume": 711531.05002, "trades": 5339, "taker_buy_base": 1239.1963, "taker_buy_quote": 352952.20297 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 283.6, "high": 284.5, "low": 281.4, "close": 281.8, "volume": 2930.0391, "close_time": 1765749599999, "quote_volume": 827925.11776, "trades": 5077, "taker_buy_base": 857.1969, "taker_buy_quote": 242376.52135 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 281.9, "high": 283.8, "low": 281.0, "close": 283.0, "volume": 2418.9394, "close_time": 1765753199999, "quote_volume": 683122.76939, "trades": 4576, "taker_buy_base": 980.9008, "taker_buy_quote": 277259.98925 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 283.1, "high": 284.3, "low": 276.6, "close": 280.0, "volume": 5097.2166, "close_time": 1765756799999, "quote_volume": 1425169.88083, "trades": 9234, "taker_buy_base": 2266.4084, "taker_buy_quote": 633836.56404 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 280.0, "high": 283.5, "low": 279.6, "close": 281.6, "volume": 2248.3493, "close_time": 1765760399999, "quote_volume": 632473.98281, "trades": 3889, "taker_buy_base": 1371.7661, "taker_buy_quote": 385882.75181 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 281.6, "high": 287.6, "low": 281.4, "close": 285.9, "volume": 3066.9986, "close_time": 1765763999999, "quote_volume": 873032.8786, "trades": 6256, "taker_buy_base": 1987.7918, "taker_buy_quote": 565797.71792 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 286.0, "high": 289.4, "low": 284.9, "close": 285.1, "volume": 2420.3588, "close_time": 1765767599999, "quote_volume": 695502.97005, "trades": 4845, "taker_buy_base": 1327.9371, "taker_buy_quote": 382050.24015 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 285.1, "high": 286.2, "low": 284.0, "close": 284.9, "volume": 1769.2494, "close_time": 1765771199999, "quote_volume": 504109.93671, "trades": 2935, "taker_buy_base": 873.1895, "taker_buy_quote": 248772.83117 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 284.9, "high": 288.1, "low": 284.8, "close": 287.7, "volume": 1598.1565, "close_time": 1765774799999, "quote_volume": 457838.75229, "trades": 3102, "taker_buy_base": 775.4741, "taker_buy_quote": 222299.48019 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 287.8, "high": 289.4, "low": 286.8, "close": 287.6, "volume": 1639.7723, "close_time": 1765778399999, "quote_volume": 472722.55064, "trades": 3313, "taker_buy_base": 734.3693, "taker_buy_quote": 211873.67811 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 287.6, "high": 289.3, "low": 287.1, "close": 287.9, "volume": 1068.0775, "close_time": 1765781999999, "quote_volume": 307512.18415, "trades": 1984, "taker_buy_base": 521.4296, "taker_buy_quote": 150127.31813 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 288.0, "high": 288.3, "low": 283.9, "close": 285.1, "volume": 3661.8172, "close_time": 1765785599999, "quote_volume": 1046112.14371, "trades": 3841, "taker_buy_base": 838.8744, "taker_buy_quote": 239391.83008 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 285.1, "high": 285.5, "low": 281.6, "close": 281.8, "volume": 4774.4555, "close_time": 1765789199999, "quote_volume": 1350982.49992, "trades": 5488, "taker_buy_base": 1787.5194, "taker_buy_quote": 505846.67582 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 281.7, "high": 284.5, "low": 281.2, "close": 282.9, "volume": 3141.2592, "close_time": 1765792799999, "quote_volume": 888420.57019, "trades": 3724, "taker_buy_base": 1411.4021, "taker_buy_quote": 398998.84458 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 282.9, "high": 283.4, "low": 280.6, "close": 281.5, "volume": 2278.524, "close_time": 1765796399999, "quote_volume": 642603.78528, "trades": 4309, "taker_buy_base": 808.7605, "taker_buy_quote": 228169.84478 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 281.6, "high": 282.2, "low": 279.6, "close": 280.1, "volume": 2244.9793, "close_time": 1765799999999, "quote_volume": 630182.83751, "trades": 2566, "taker_buy_base": 562.1979, "taker_buy_quote": 157854.71295 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 280.1, "high": 281.7, "low": 278.7, "close": 281.4, "volume": 1384.0925, "close_time": 1765803599999, "quote_volume": 388095.25652, "trades": 2191, "taker_buy_base": 705.1566, "taker_buy_quote": 197738.96572 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 281.4, "high": 282.8, "low": 279.8, "close": 280.8, "volume": 2558.3138, "close_time": 1765807199999, "quote_volume": 719660.54134, "trades": 3149, "taker_buy_base": 1485.7919, "taker_buy_quote": 417893.08512 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 280.9, "high": 284.3, "low": 274.0, "close": 276.2, "volume": 8435.9825, "close_time": 1765810799999, "quote_volume": 2353750.66394, "trades": 12361, "taker_buy_base": 3542.9274, "taker_buy_quote": 990298.83463 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 276.1, "high": 276.9, "low": 268.5, "close": 272.2, "volume": 16473.001, "close_time": 1765814399999, "quote_volume": 4481011.07495, "trades": 27075, "taker_buy_base": 7440.8399, "taker_buy_quote": 2026352.35116 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 272.2, "high": 272.9, "low": 265.6, "close": 266.3, "volume": 6152.7828, "close_time": 1765817999999, "quote_volume": 1657811.33101, "trades": 10464, "taker_buy_base": 3004.6167, "taker_buy_quote": 809957.4614 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 266.2, "high": 267.9, "low": 263.0, "close": 264.5, "volume": 5490.2301, "close_time": 1765821599999, "quote_volume": 1454549.43326, "trades": 7618, "taker_buy_base": 2736.1912, "taker_buy_quote": 725475.42186 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 264.5, "high": 265.8, "low": 257.9, "close": 265.4, "volume": 8922.4207, "close_time": 1765825199999, "quote_volume": 2338599.91891, "trades": 11831, "taker_buy_base": 3982.8838, "taker_buy_quote": 1045172.24179 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 265.4, "high": 267.6, "low": 265.0, "close": 265.9, "volume": 5359.0498, "close_time": 1765828799999, "quote_volume": 1427963.94985, "trades": 8947, "taker_buy_base": 2438.173, "taker_buy_quote": 649720.65093 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 265.9, "high": 266.4, "low": 263.2, "close": 264.1, "volume": 2511.854, "close_time": 1765832399999, "quote_volume": 665844.8697, "trades": 4527, "taker_buy_base": 1040.0279, "taker_buy_quote": 275738.11696 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 264.2, "high": 267.0, "low": 264.1, "close": 266.9, "volume": 1314.8982, "close_time": 1765835999999, "quote_volume": 349214.93834, "trades": 2443, "taker_buy_base": 708.0409, "taker_buy_quote": 188092.95768 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 266.9, "high": 267.1, "low": 265.1, "close": 267.0, "volume": 1523.162, "close_time": 1765839599999, "quote_volume": 405975.54089, "trades": 1852, "taker_buy_base": 835.4995, "taker_buy_quote": 222737.47751 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 267.0, "high": 270.1, "low": 266.6, "close": 269.5, "volume": 2740.2003, "close_time": 1765843199999, "quote_volume": 736635.86851, "trades": 3347, "taker_buy_base": 1560.9397, "taker_buy_quote": 419570.31497 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 269.5, "high": 270.4, "low": 268.1, "close": 268.3, "volume": 2174.5056, "close_time": 1765846799999, "quote_volume": 585630.64002, "trades": 4877, "taker_buy_base": 1188.7674, "taker_buy_quote": 320285.01024 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 268.4, "high": 270.1, "low": 267.5, "close": 267.8, "volume": 2383.0099, "close_time": 1765850399999, "quote_volume": 640387.54653, "trades": 3033, "taker_buy_base": 1295.1604, "taker_buy_quote": 348077.27909 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 267.7, "high": 269.7, "low": 266.6, "close": 267.8, "volume": 1700.5939, "close_time": 1765853999999, "quote_volume": 456178.84918, "trades": 2722, "taker_buy_base": 933.7392, "taker_buy_quote": 250679.4525 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 267.8, "high": 268.2, "low": 265.7, "close": 267.0, "volume": 2229.0013, "close_time": 1765857599999, "quote_volume": 594250.85427, "trades": 3058, "taker_buy_base": 967.0398, "taker_buy_quote": 257843.99885 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 267.1, "high": 267.5, "low": 262.2, "close": 265.3, "volume": 8345.2717, "close_time": 1765861199999, "quote_volume": 2205665.1046, "trades": 7999, "taker_buy_base": 2957.9434, "taker_buy_quote": 781280.71019 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 265.3, "high": 266.9, "low": 264.4, "close": 266.4, "volume": 2148.5038, "close_time": 1765864799999, "quote_volume": 570562.47052, "trades": 3491, "taker_buy_base": 1283.8248, "taker_buy_quote": 340985.53008 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 266.3, "high": 267.9, "low": 266.1, "close": 267.4, "volume": 1621.1815, "close_time": 1765868399999, "quote_volume": 432748.39431, "trades": 2537, "taker_buy_base": 826.7345, "taker_buy_quote": 220656.38353 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 267.4, "high": 267.6, "low": 263.2, "close": 263.2, "volume": 1999.8557, "close_time": 1765871999999, "quote_volume": 530200.24673, "trades": 3476, "taker_buy_base": 802.8074, "taker_buy_quote": 213217.18258 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 263.3, "high": 264.6, "low": 262.5, "close": 263.1, "volume": 2588.63, "close_time": 1765875599999, "quote_volume": 681909.24695, "trades": 4271, "taker_buy_base": 1069.5611, "taker_buy_quote": 281682.2631 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 263.1, "high": 263.2, "low": 261.3, "close": 263.1, "volume": 2997.9515, "close_time": 1765879199999, "quote_volume": 785556.00311, "trades": 4447, "taker_buy_base": 1367.2649, "taker_buy_quote": 358262.57828 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 263.1, "high": 267.3, "low": 261.7, "close": 264.3, "volume": 3362.3296, "close_time": 1765882799999, "quote_volume": 889358.68057, "trades": 5839, "taker_buy_base": 1743.0988, "taker_buy_quote": 460931.94495 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 264.3, "high": 264.6, "low": 262.3, "close": 263.5, "volume": 5942.7674, "close_time": 1765886399999, "quote_volume": 1563716.66926, "trades": 5165, "taker_buy_base": 4079.9187, "taker_buy_quote": 1073556.21261 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 263.5, "high": 264.4, "low": 261.6, "close": 261.8, "volume": 3230.6783, "close_time": 1765889999999, "quote_volume": 850146.55563, "trades": 3848, "taker_buy_base": 1954.8328, "taker_buy_quote": 514547.34436 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 261.9, "high": 265.1, "low": 256.7, "close": 256.7, "volume": 5956.8668, "close_time": 1765893599999, "quote_volume": 1551972.05936, "trades": 10181, "taker_buy_base": 2761.2325, "taker_buy_quote": 719912.54242 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 256.7, "high": 263.1, "low": 255.3, "close": 262.6, "volume": 7804.0076, "close_time": 1765897199999, "quote_volume": 2026593.94161, "trades": 13772, "taker_buy_base": 4510.3846, "taker_buy_quote": 1172356.79007 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 262.7, "high": 266.3, "low": 259.8, "close": 265.4, "volume": 5360.8816, "close_time": 1765900799999, "quote_volume": 1409616.03438, "trades": 8846, "taker_buy_base": 2309.8304, "taker_buy_quote": 608208.50962 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 265.4, "high": 265.5, "low": 261.0, "close": 262.0, "volume": 3933.8345, "close_time": 1765904399999, "quote_volume": 1035304.24616, "trades": 6905, "taker_buy_base": 1947.7664, "taker_buy_quote": 512918.3505 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 262.0, "high": 263.3, "low": 258.5, "close": 259.2, "volume": 3366.6852, "close_time": 1765907999999, "quote_volume": 878004.34657, "trades": 4897, "taker_buy_base": 1458.2611, "taker_buy_quote": 380822.90695 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 259.3, "high": 264.3, "low": 258.8, "close": 263.6, "volume": 2595.8847, "close_time": 1765911599999, "quote_volume": 679895.46284, "trades": 4264, "taker_buy_base": 1477.4238, "taker_buy_quote": 387063.81597 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 263.7, "high": 263.9, "low": 260.7, "close": 262.1, "volume": 2287.8816, "close_time": 1765915199999, "quote_volume": 599142.77362, "trades": 4129, "taker_buy_base": 949.7661, "taker_buy_quote": 248635.93526 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 262.0, "high": 263.1, "low": 261.4, "close": 262.4, "volume": 2037.4486, "close_time": 1765918799999, "quote_volume": 534554.16332, "trades": 2631, "taker_buy_base": 1115.2065, "taker_buy_quote": 292586.62764 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 262.3, "high": 263.7, "low": 261.8, "close": 262.6, "volume": 935.5216, "close_time": 1765922399999, "quote_volume": 245807.72175, "trades": 1875, "taker_buy_base": 502.3892, "taker_buy_quote": 132063.34262 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 262.7, "high": 263.3, "low": 260.9, "close": 261.3, "volume": 789.9654, "close_time": 1765925999999, "quote_volume": 206935.84529, "trades": 1627, "taker_buy_base": 401.0451, "taker_buy_quote": 105056.40907 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 261.3, "high": 262.3, "low": 260.6, "close": 262.2, "volume": 1090.4803, "close_time": 1765929599999, "quote_volume": 284854.54947, "trades": 2401, "taker_buy_base": 476.2658, "taker_buy_quote": 124466.88894 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 262.2, "high": 262.2, "low": 259.7, "close": 260.5, "volume": 1656.4419, "close_time": 1765933199999, "quote_volume": 431457.42403, "trades": 2872, "taker_buy_base": 613.9442, "taker_buy_quote": 159835.33914 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 260.5, "high": 262.2, "low": 258.8, "close": 259.2, "volume": 1370.9865, "close_time": 1765936799999, "quote_volume": 356651.42072, "trades": 1964, "taker_buy_base": 477.6802, "taker_buy_quote": 124438.1713 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 259.3, "high": 259.5, "low": 257.6, "close": 258.9, "volume": 2002.2825, "close_time": 1765940399999, "quote_volume": 517346.5695, "trades": 2863, "taker_buy_base": 1172.6232, "taker_buy_quote": 302971.69142 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 258.9, "high": 260.3, "low": 256.5, "close": 257.3, "volume": 2292.2528, "close_time": 1765943999999, "quote_volume": 591579.57882, "trades": 3025, "taker_buy_base": 1348.3092, "taker_buy_quote": 347941.34105 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 257.3, "high": 258.5, "low": 256.1, "close": 256.5, "volume": 1417.2698, "close_time": 1765947599999, "quote_volume": 364447.46876, "trades": 2429, "taker_buy_base": 711.738, "taker_buy_quote": 183053.16402 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 256.5, "high": 256.5, "low": 250.9, "close": 253.1, "volume": 6607.2529, "close_time": 1765951199999, "quote_volume": 1671728.04185, "trades": 7889, "taker_buy_base": 2506.4493, "taker_buy_quote": 633855.71838 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 253.0, "high": 253.8, "low": 251.7, "close": 251.7, "volume": 2449.2739, "close_time": 1765954799999, "quote_volume": 619050.17206, "trades": 3667, "taker_buy_base": 1300.6321, "taker_buy_quote": 328859.45519 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 251.7, "high": 251.8, "low": 247.0, "close": 250.1, "volume": 6505.8435, "close_time": 1765958399999, "quote_volume": 1623876.36274, "trades": 8419, "taker_buy_base": 2945.1054, "taker_buy_quote": 734985.28133 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 250.1, "high": 250.1, "low": 245.0, "close": 245.4, "volume": 3329.0676, "close_time": 1765961999999, "quote_volume": 821384.33655, "trades": 4994, "taker_buy_base": 1295.9836, "taker_buy_quote": 319649.90954 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 245.4, "high": 247.4, "low": 244.3, "close": 246.7, "volume": 2884.5133, "close_time": 1765965599999, "quote_volume": 709817.11034, "trades": 3936, "taker_buy_base": 1412.5246, "taker_buy_quote": 347901.83995 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 246.8, "high": 246.8, "low": 243.7, "close": 244.8, "volume": 3450.8824, "close_time": 1765969199999, "quote_volume": 846132.04804, "trades": 5515, "taker_buy_base": 1502.7721, "taker_buy_quote": 368244.29231 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 244.8, "high": 248.9, "low": 244.5, "close": 248.5, "volume": 2295.4611, "close_time": 1765972799999, "quote_volume": 567217.79106, "trades": 3958, "taker_buy_base": 1466.8286, "taker_buy_quote": 362516.57148 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 248.5, "high": 249.3, "low": 246.6, "close": 248.0, "volume": 1833.5905, "close_time": 1765976399999, "quote_volume": 454932.23838, "trades": 3635, "taker_buy_base": 893.7921, "taker_buy_quote": 221797.53439 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 248.0, "high": 251.3, "low": 247.3, "close": 249.9, "volume": 4429.2419, "close_time": 1765979999999, "quote_volume": 1104484.94358, "trades": 7532, "taker_buy_base": 2588.9197, "taker_buy_quote": 645383.81241 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 250.0, "high": 253.6, "low": 244.1, "close": 253.4, "volume": 10100.0096, "close_time": 1765983599999, "quote_volume": 2517831.88974, "trades": 16964, "taker_buy_base": 5084.1612, "taker_buy_quote": 1268248.91983 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 253.4, "high": 255.8, "low": 243.7, "close": 244.1, "volume": 17432.8578, "close_time": 1765987199999, "quote_volume": 4354036.63823, "trades": 31931, "taker_buy_base": 8356.1905, "taker_buy_quote": 2085916.27012 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 244.0, "high": 246.7, "low": 236.3, "close": 240.8, "volume": 18681.6266, "close_time": 1765990799999, "quote_volume": 4489092.31922, "trades": 25989, "taker_buy_base": 8034.5256, "taker_buy_quote": 1930482.45461 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 240.7, "high": 240.7, "low": 235.0, "close": 236.0, "volume": 8902.8879, "close_time": 1765994399999, "quote_volume": 2112459.88674, "trades": 13368, "taker_buy_base": 4955.8718, "taker_buy_quote": 1175550.13559 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 236.0, "high": 240.0, "low": 233.9, "close": 236.5, "volume": 9894.9514, "close_time": 1765997999999, "quote_volume": 2339462.68411, "trades": 14104, "taker_buy_base": 5016.1714, "taker_buy_quote": 1186378.47533 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 236.5, "high": 238.3, "low": 235.2, "close": 237.9, "volume": 5811.455, "close_time": 1766001599999, "quote_volume": 1375714.77794, "trades": 9008, "taker_buy_base": 2587.0792, "taker_buy_quote": 612420.58721 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 237.9, "high": 238.7, "low": 237.0, "close": 238.0, "volume": 3534.2329, "close_time": 1766005199999, "quote_volume": 840607.31737, "trades": 5230, "taker_buy_base": 2051.9874, "taker_buy_quote": 488170.14368 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 237.9, "high": 239.4, "low": 236.9, "close": 237.8, "volume": 2411.7489, "close_time": 1766008799999, "quote_volume": 574068.07539, "trades": 3579, "taker_buy_base": 1507.3356, "taker_buy_quote": 358822.18106 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 237.8, "high": 238.3, "low": 236.3, "close": 238.2, "volume": 2178.1235, "close_time": 1766012399999, "quote_volume": 517097.21013, "trades": 3538, "taker_buy_base": 1271.8919, "taker_buy_quote": 301975.70198 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 238.3, "high": 238.8, "low": 236.8, "close": 238.8, "volume": 1748.8687, "close_time": 1766015999999, "quote_volume": 415849.50151, "trades": 2642, "taker_buy_base": 895.8145, "taker_buy_quote": 213036.93767 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 238.7, "high": 239.5, "low": 237.7, "close": 237.8, "volume": 4161.5634, "close_time": 1766019599999, "quote_volume": 992601.48991, "trades": 2705, "taker_buy_base": 2561.6469, "taker_buy_quote": 611007.11515 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 237.8, "high": 237.8, "low": 231.5, "close": 232.2, "volume": 8066.4787, "close_time": 1766023199999, "quote_volume": 1885226.48561, "trades": 7256, "taker_buy_base": 3364.5774, "taker_buy_quote": 786539.12217 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 232.3, "high": 235.1, "low": 232.1, "close": 234.0, "volume": 2079.6668, "close_time": 1766026799999, "quote_volume": 485988.18076, "trades": 3303, "taker_buy_base": 1227.4242, "taker_buy_quote": 286826.85649 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 234.1, "high": 234.1, "low": 230.8, "close": 232.0, "volume": 2765.2166, "close_time": 1766030399999, "quote_volume": 641555.86419, "trades": 2825, "taker_buy_base": 907.0204, "taker_buy_quote": 210646.02665 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 232.0, "high": 233.4, "low": 231.9, "close": 232.2, "volume": 2187.5167, "close_time": 1766033999999, "quote_volume": 509045.23938, "trades": 2140, "taker_buy_base": 1101.4185, "taker_buy_quote": 256283.76064 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 232.1, "high": 232.1, "low": 227.8, "close": 228.2, "volume": 4103.5064, "close_time": 1766037599999, "quote_volume": 940745.26772, "trades": 5572, "taker_buy_base": 1905.3413, "taker_buy_quote": 436345.35203 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 228.3, "high": 229.6, "low": 227.7, "close": 228.5, "volume": 4657.1692, "close_time": 1766041199999, "quote_volume": 1064225.80888, "trades": 5775, "taker_buy_base": 2001.7175, "taker_buy_quote": 457533.18311 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 228.4, "high": 230.5, "low": 227.3, "close": 227.6, "volume": 3532.662, "close_time": 1766044799999, "quote_volume": 808368.41096, "trades": 4310, "taker_buy_base": 1963.64, "taker_buy_quote": 449819.5049 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 227.6, "high": 228.9, "low": 226.9, "close": 228.0, "volume": 3066.2997, "close_time": 1766048399999, "quote_volume": 699165.85131, "trades": 4849, "taker_buy_base": 1641.7437, "taker_buy_quote": 374313.50648 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 228.0, "high": 234.2, "low": 227.0, "close": 229.4, "volume": 5924.4815, "close_time": 1766051999999, "quote_volume": 1360452.40899, "trades": 7186, "taker_buy_base": 3600.704, "taker_buy_quote": 827595.28326 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 229.5, "high": 231.9, "low": 229.1, "close": 231.1, "volume": 3201.0368, "close_time": 1766055599999, "quote_volume": 738574.68626, "trades": 6209, "taker_buy_base": 1478.3072, "taker_buy_quote": 341147.23426 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 231.2, "high": 231.6, "low": 229.8, "close": 231.2, "volume": 2095.8838, "close_time": 1766059199999, "quote_volume": 483570.11722, "trades": 2561, "taker_buy_base": 1240.8953, "taker_buy_quote": 286346.91836 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 231.3, "high": 234.2, "low": 231.0, "close": 232.1, "volume": 3587.3326, "close_time": 1766062799999, "quote_volume": 834316.80913, "trades": 6543, "taker_buy_base": 1695.5389, "taker_buy_quote": 394422.01746 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 232.1, "high": 237.9, "low": 232.0, "close": 237.2, "volume": 10335.7468, "close_time": 1766066399999, "quote_volume": 2431903.91892, "trades": 18439, "taker_buy_base": 5507.1935, "taker_buy_quote": 1296533.90499 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 237.2, "high": 239.2, "low": 231.2, "close": 233.1, "volume": 7713.986, "close_time": 1766069999999, "quote_volume": 1809116.34376, "trades": 16904, "taker_buy_base": 3557.61, "taker_buy_quote": 834711.26691 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 233.1, "high": 237.3, "low": 231.9, "close": 235.0, "volume": 5269.5324, "close_time": 1766073599999, "quote_volume": 1239656.86732, "trades": 10885, "taker_buy_base": 2697.6311, "taker_buy_quote": 634618.34893 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 235.0, "high": 235.9, "low": 232.4, "close": 233.3, "volume": 4081.6168, "close_time": 1766077199999, "quote_volume": 955145.25881, "trades": 10378, "taker_buy_base": 1512.9114, "taker_buy_quote": 354052.16568 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 233.4, "high": 233.4, "low": 222.6, "close": 225.9, "volume": 16149.2781, "close_time": 1766080799999, "quote_volume": 3650642.87523, "trades": 32394, "taker_buy_base": 7238.0858, "taker_buy_quote": 1634366.01572 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 225.8, "high": 227.0, "low": 220.6, "close": 221.8, "volume": 7457.5559, "close_time": 1766084399999, "quote_volume": 1668781.26846, "trades": 10254, "taker_buy_base": 4131.7485, "taker_buy_quote": 925824.73906 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 221.8, "high": 224.3, "low": 218.4, "close": 218.7, "volume": 6659.9666, "close_time": 1766087999999, "quote_volume": 1471280.56264, "trades": 13303, "taker_buy_base": 2813.6501, "taker_buy_quote": 622312.94131 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 218.6, "high": 222.4, "low": 218.5, "close": 219.0, "volume": 4160.3089, "close_time": 1766091599999, "quote_volume": 917816.29583, "trades": 7343, "taker_buy_base": 1865.206, "taker_buy_quote": 411230.17431 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 219.1, "high": 222.9, "low": 219.1, "close": 221.7, "volume": 4418.3971, "close_time": 1766095199999, "quote_volume": 978696.0131, "trades": 7861, "taker_buy_base": 2294.5851, "taker_buy_quote": 508081.20936 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 221.7, "high": 222.7, "low": 218.9, "close": 219.1, "volume": 3245.4585, "close_time": 1766098799999, "quote_volume": 715113.45634, "trades": 5633, "taker_buy_base": 1407.1741, "taker_buy_quote": 310220.99948 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 219.1, "high": 220.0, "low": 217.1, "close": 219.2, "volume": 6583.5649, "close_time": 1766102399999, "quote_volume": 1436933.33588, "trades": 10365, "taker_buy_base": 3720.2804, "taker_buy_quote": 811825.53989 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 219.3, "high": 220.3, "low": 218.2, "close": 219.6, "volume": 6614.0031, "close_time": 1766105999999, "quote_volume": 1449695.6164, "trades": 8982, "taker_buy_base": 2732.3842, "taker_buy_quote": 599100.81748 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 219.6, "high": 219.6, "low": 217.3, "close": 217.9, "volume": 2746.5318, "close_time": 1766109599999, "quote_volume": 598864.42638, "trades": 4611, "taker_buy_base": 1371.982, "taker_buy_quote": 299159.07382 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 217.8, "high": 220.0, "low": 215.1, "close": 219.1, "volume": 4447.4202, "close_time": 1766113199999, "quote_volume": 967023.95783, "trades": 6220, "taker_buy_base": 2562.2748, "taker_buy_quote": 557610.5946 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 219.2, "high": 228.7, "low": 219.0, "close": 225.7, "volume": 14377.011, "close_time": 1766116799999, "quote_volume": 3233075.55472, "trades": 22947, "taker_buy_base": 7535.0907, "taker_buy_quote": 1696002.5542 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 225.8, "high": 227.4, "low": 225.7, "close": 227.1, "volume": 2570.9479, "close_time": 1766120399999, "quote_volume": 582526.32793, "trades": 6612, "taker_buy_base": 1451.541, "taker_buy_quote": 328945.58121 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 227.1, "high": 227.1, "low": 224.9, "close": 225.2, "volume": 2410.1304, "close_time": 1766123999999, "quote_volume": 543260.2339, "trades": 3523, "taker_buy_base": 1336.5389, "taker_buy_quote": 301278.63518 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 225.2, "high": 226.4, "low": 223.8, "close": 226.1, "volume": 1706.6752, "close_time": 1766127599999, "quote_volume": 383638.09057, "trades": 3149, "taker_buy_base": 1032.7886, "taker_buy_quote": 232210.66209 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 226.2, "high": 230.2, "low": 226.1, "close": 229.2, "volume": 6605.8512, "close_time": 1766131199999, "quote_volume": 1511149.17404, "trades": 16896, "taker_buy_base": 3676.3323, "taker_buy_quote": 840995.42141 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 229.1, "high": 230.7, "low": 228.0, "close": 230.3, "volume": 3957.1611, "close_time": 1766134799999, "quote_volume": 907414.15646, "trades": 6389, "taker_buy_base": 1710.8718, "taker_buy_quote": 392454.12625 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 230.3, "high": 230.4, "low": 226.7, "close": 226.9, "volume": 4046.9111, "close_time": 1766138399999, "quote_volume": 922170.46547, "trades": 4338, "taker_buy_base": 2177.5957, "taker_buy_quote": 496136.85089 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 227.0, "high": 228.2, "low": 226.1, "close": 228.1, "volume": 3786.2159, "close_time": 1766141999999, "quote_volume": 860358.1091, "trades": 3513, "taker_buy_base": 2532.6074, "taker_buy_quote": 575575.80252 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 228.1, "high": 229.2, "low": 227.1, "close": 228.9, "volume": 1744.8554, "close_time": 1766145599999, "quote_volume": 398158.92368, "trades": 3401, "taker_buy_base": 955.9155, "taker_buy_quote": 218238.47478 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 228.8, "high": 233.0, "low": 227.8, "close": 232.5, "volume": 3344.5216, "close_time": 1766149199999, "quote_volume": 772485.5535, "trades": 5621, "taker_buy_base": 1964.1767, "taker_buy_quote": 453791.51501 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 232.6, "high": 233.2, "low": 229.8, "close": 230.6, "volume": 43257.5465, "close_time": 1766152799999, "quote_volume": 9990725.40175, "trades": 15145, "taker_buy_base": 20962.3605, "taker_buy_quote": 4843462.27463 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 230.7, "high": 235.0, "low": 229.4, "close": 233.3, "volume": 8523.1796, "close_time": 1766156399999, "quote_volume": 1977199.43872, "trades": 10631, "taker_buy_base": 4708.9645, "taker_buy_quote": 1091584.38684 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 233.3, "high": 235.5, "low": 227.3, "close": 227.7, "volume": 12252.6516, "close_time": 1766159999999, "quote_volume": 2831185.69022, "trades": 17043, "taker_buy_base": 5360.9828, "taker_buy_quote": 1238429.10859 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 227.6, "high": 233.2, "low": 227.6, "close": 228.3, "volume": 8407.7888, "close_time": 1766163599999, "quote_volume": 1935012.17618, "trades": 13371, "taker_buy_base": 5147.47, "taker_buy_quote": 1183774.08117 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 228.4, "high": 230.9, "low": 224.9, "close": 225.0, "volume": 6282.7317, "close_time": 1766167199999, "quote_volume": 1428302.76846, "trades": 11232, "taker_buy_base": 2571.0196, "taker_buy_quote": 585048.43981 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 224.9, "high": 228.0, "low": 224.9, "close": 225.9, "volume": 2871.9839, "close_time": 1766170799999, "quote_volume": 649731.58723, "trades": 6356, "taker_buy_base": 1700.8272, "taker_buy_quote": 384928.98282 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 225.9, "high": 232.2, "low": 225.8, "close": 230.8, "volume": 6462.1783, "close_time": 1766174399999, "quote_volume": 1482467.9956, "trades": 9872, "taker_buy_base": 3603.7842, "taker_buy_quote": 825967.77752 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 230.8, "high": 234.2, "low": 228.9, "close": 233.4, "volume": 4533.0298, "close_time": 1766177999999, "quote_volume": 1052013.95866, "trades": 7189, "taker_buy_base": 2981.2601, "taker_buy_quote": 691861.9873 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 233.3, "high": 233.3, "low": 229.7, "close": 230.0, "volume": 5862.2116, "close_time": 1766181599999, "quote_volume": 1359461.31401, "trades": 5301, "taker_buy_base": 3132.0629, "taker_buy_quote": 727462.40335 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 230.0, "high": 231.4, "low": 229.4, "close": 230.7, "volume": 2303.7713, "close_time": 1766185199999, "quote_volume": 530691.04485, "trades": 2586, "taker_buy_base": 1413.91, "taker_buy_quote": 325606.48113 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 230.6, "high": 230.9, "low": 229.6, "close": 230.7, "volume": 1077.871, "close_time": 1766188799999, "quote_volume": 248149.38887, "trades": 1919, "taker_buy_base": 521.8096, "taker_buy_quote": 120127.14398 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 230.6, "high": 230.6, "low": 229.1, "close": 229.5, "volume": 1203.0135, "close_time": 1766192399999, "quote_volume": 276308.18682, "trades": 1596, "taker_buy_base": 604.4236, "taker_buy_quote": 138781.26707 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 229.5, "high": 229.5, "low": 228.1, "close": 228.1, "volume": 1627.8995, "close_time": 1766195999999, "quote_volume": 372430.00519, "trades": 2191, "taker_buy_base": 696.6698, "taker_buy_quote": 159393.68276 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 228.1, "high": 229.4, "low": 227.7, "close": 228.3, "volume": 733.5643, "close_time": 1766199599999, "quote_volume": 167530.36258, "trades": 1262, "taker_buy_base": 302.4667, "taker_buy_quote": 69109.65001 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 228.4, "high": 229.1, "low": 227.3, "close": 228.5, "volume": 3416.9082, "close_time": 1766203199999, "quote_volume": 780246.69211, "trades": 2136, "taker_buy_base": 2542.2902, "taker_buy_quote": 580505.91574 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 228.5, "high": 228.6, "low": 226.9, "close": 227.6, "volume": 1065.076, "close_time": 1766206799999, "quote_volume": 242332.99977, "trades": 1617, "taker_buy_base": 548.8531, "taker_buy_quote": 124893.58015 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 227.6, "high": 229.2, "low": 227.3, "close": 227.9, "volume": 1081.3982, "close_time": 1766210399999, "quote_volume": 247003.00801, "trades": 1732, "taker_buy_base": 691.1061, "taker_buy_quote": 157849.60746 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 227.9, "high": 230.0, "low": 227.8, "close": 229.5, "volume": 1187.9451, "close_time": 1766213999999, "quote_volume": 272316.6328, "trades": 2422, "taker_buy_base": 577.3854, "taker_buy_quote": 132319.28807 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 229.5, "high": 230.1, "low": 228.4, "close": 230.0, "volume": 875.3733, "close_time": 1766217599999, "quote_volume": 200712.69546, "trades": 1439, "taker_buy_base": 362.3258, "taker_buy_quote": 83086.67683 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 230.0, "high": 232.7, "low": 230.0, "close": 230.7, "volume": 3435.9743, "close_time": 1766221199999, "quote_volume": 795757.36262, "trades": 3132, "taker_buy_base": 2034.1941, "taker_buy_quote": 471268.23338 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 230.6, "high": 231.5, "low": 229.0, "close": 229.3, "volume": 1149.7574, "close_time": 1766224799999, "quote_volume": 265050.42734, "trades": 1441, "taker_buy_base": 526.1484, "taker_buy_quote": 121408.7623 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 229.3, "high": 229.4, "low": 226.4, "close": 226.7, "volume": 3465.9747, "close_time": 1766228399999, "quote_volume": 788872.85772, "trades": 3366, "taker_buy_base": 1290.8125, "taker_buy_quote": 293926.5513 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 226.8, "high": 229.1, "low": 225.7, "close": 228.1, "volume": 5337.8607, "close_time": 1766231999999, "quote_volume": 1213210.91879, "trades": 4231, "taker_buy_base": 3221.7084, "taker_buy_quote": 732934.09114 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 228.0, "high": 228.4, "low": 227.0, "close": 227.2, "volume": 1174.1963, "close_time": 1766235599999, "quote_volume": 267189.57295, "trades": 1794, "taker_buy_base": 546.5106, "taker_buy_quote": 124401.28245 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 227.2, "high": 230.0, "low": 226.0, "close": 229.8, "volume": 2216.1501, "close_time": 1766239199999, "quote_volume": 503617.61485, "trades": 3693, "taker_buy_base": 928.9639, "taker_buy_quote": 211298.86529 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 229.8, "high": 230.9, "low": 228.2, "close": 230.8, "volume": 2916.5029, "close_time": 1766242799999, "quote_volume": 668902.4381, "trades": 4122, "taker_buy_base": 1250.0249, "taker_buy_quote": 286729.87016 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 230.9, "high": 230.9, "low": 229.1, "close": 229.2, "volume": 1455.1175, "close_time": 1766246399999, "quote_volume": 334588.66549, "trades": 1944, "taker_buy_base": 516.792, "taker_buy_quote": 118822.43948 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 229.2, "high": 231.7, "low": 228.1, "close": 230.0, "volume": 2485.998, "close_time": 1766249999999, "quote_volume": 571574.65366, "trades": 3296, "taker_buy_base": 1232.8301, "taker_buy_quote": 283375.72206 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 230.1, "high": 231.2, "low": 227.8, "close": 229.1, "volume": 3666.1988, "close_time": 1766253599999, "quote_volume": 841517.53147, "trades": 3822, "taker_buy_base": 1090.3786, "taker_buy_quote": 250494.14494 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 229.0, "high": 230.4, "low": 228.7, "close": 229.9, "volume": 1057.3688, "close_time": 1766257199999, "quote_volume": 242768.20849, "trades": 1533, "taker_buy_base": 611.0802, "taker_buy_quote": 140380.99172 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 230.0, "high": 231.5, "low": 229.4, "close": 229.7, "volume": 3777.9879, "close_time": 1766260799999, "quote_volume": 870499.84505, "trades": 3458, "taker_buy_base": 2586.2025, "taker_buy_quote": 596313.88106 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 229.7, "high": 229.9, "low": 228.6, "close": 228.7, "volume": 685.052, "close_time": 1766264399999, "quote_volume": 157098.55557, "trades": 1244, "taker_buy_base": 340.3692, "taker_buy_quote": 78074.56419 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 228.7, "high": 229.9, "low": 228.7, "close": 228.8, "volume": 987.2134, "close_time": 1766267999999, "quote_volume": 226413.92077, "trades": 1294, "taker_buy_base": 691.8063, "taker_buy_quote": 158644.92959 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 228.8, "high": 228.8, "low": 224.9, "close": 226.3, "volume": 3602.5892, "close_time": 1766271599999, "quote_volume": 814844.78362, "trades": 3900, "taker_buy_base": 1173.6623, "taker_buy_quote": 265908.89888 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 226.2, "high": 227.3, "low": 226.0, "close": 226.6, "volume": 1048.8477, "close_time": 1766275199999, "quote_volume": 237805.33603, "trades": 2299, "taker_buy_base": 470.6968, "taker_buy_quote": 106748.34197 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 226.5, "high": 227.3, "low": 225.6, "close": 227.0, "volume": 1755.4707, "close_time": 1766278799999, "quote_volume": 397497.08734, "trades": 2620, "taker_buy_base": 781.8357, "taker_buy_quote": 177081.32939 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 227.0, "high": 227.1, "low": 224.8, "close": 225.4, "volume": 1620.5888, "close_time": 1766282399999, "quote_volume": 365764.79809, "trades": 2688, "taker_buy_base": 582.7322, "taker_buy_quote": 131564.45024 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 225.4, "high": 225.9, "low": 222.4, "close": 223.3, "volume": 4582.419, "close_time": 1766285999999, "quote_volume": 1026447.80598, "trades": 4445, "taker_buy_base": 1737.5081, "taker_buy_quote": 388517.74439 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 223.2, "high": 224.8, "low": 223.1, "close": 224.7, "volume": 949.4405, "close_time": 1766289599999, "quote_volume": 212913.113, "trades": 1529, "taker_buy_base": 377.7451, "taker_buy_quote": 84747.39602 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 224.7, "high": 224.8, "low": 221.9, "close": 223.2, "volume": 2655.4936, "close_time": 1766293199999, "quote_volume": 591720.37384, "trades": 2432, "taker_buy_base": 784.3791, "taker_buy_quote": 174919.70574 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 223.2, "high": 224.0, "low": 223.0, "close": 223.6, "volume": 1337.8965, "close_time": 1766296799999, "quote_volume": 299083.41783, "trades": 1544, "taker_buy_base": 660.7642, "taker_buy_quote": 147778.88053 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 223.6, "high": 224.6, "low": 223.4, "close": 224.1, "volume": 862.0774, "close_time": 1766300399999, "quote_volume": 193346.48415, "trades": 1315, "taker_buy_base": 580.2396, "taker_buy_quote": 130151.64532 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 224.1, "high": 224.2, "low": 223.3, "close": 223.7, "volume": 914.3004, "close_time": 1766303999999, "quote_volume": 204531.28872, "trades": 1300, "taker_buy_base": 392.1694, "taker_buy_quote": 87731.60676 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 223.7, "high": 225.6, "low": 223.6, "close": 224.5, "volume": 1516.012, "close_time": 1766307599999, "quote_volume": 340556.18976, "trades": 3253, "taker_buy_base": 865.9786, "taker_buy_quote": 194569.12259 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 224.5, "high": 226.9, "low": 223.5, "close": 226.2, "volume": 4641.332, "close_time": 1766311199999, "quote_volume": 1045840.18862, "trades": 5568, "taker_buy_base": 2845.054, "taker_buy_quote": 641165.39393 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 226.2, "high": 226.9, "low": 223.4, "close": 223.8, "volume": 1415.7153, "close_time": 1766314799999, "quote_volume": 318771.51988, "trades": 2463, "taker_buy_base": 651.1201, "taker_buy_quote": 146673.23835 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 223.9, "high": 224.2, "low": 221.3, "close": 221.8, "volume": 3728.5674, "close_time": 1766318399999, "quote_volume": 830699.49669, "trades": 4136, "taker_buy_base": 1515.6754, "taker_buy_quote": 337570.96334 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 221.8, "high": 223.1, "low": 219.7, "close": 220.5, "volume": 3165.3107, "close_time": 1766321999999, "quote_volume": 701566.01251, "trades": 3449, "taker_buy_base": 1075.1292, "taker_buy_quote": 238411.81044 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 220.5, "high": 220.5, "low": 216.3, "close": 216.9, "volume": 4245.9917, "close_time": 1766325599999, "quote_volume": 926820.22961, "trades": 6364, "taker_buy_base": 1689.0723, "taker_buy_quote": 368801.1003 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 216.9, "high": 219.4, "low": 216.6, "close": 219.4, "volume": 3392.243, "close_time": 1766329199999, "quote_volume": 741018.08751, "trades": 3456, "taker_buy_base": 2097.8163, "taker_buy_quote": 458461.8316 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 219.3, "high": 220.4, "low": 218.5, "close": 219.7, "volume": 2690.7139, "close_time": 1766332799999, "quote_volume": 590776.60985, "trades": 2366, "taker_buy_base": 1192.001, "taker_buy_quote": 261818.67497 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 219.6, "high": 220.9, "low": 219.0, "close": 220.2, "volume": 1865.0879, "close_time": 1766336399999, "quote_volume": 410609.33162, "trades": 2049, "taker_buy_base": 1170.2381, "taker_buy_quote": 257751.11105 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 220.2, "high": 221.7, "low": 220.1, "close": 221.1, "volume": 2890.3867, "close_time": 1766339999999, "quote_volume": 638808.51007, "trades": 2721, "taker_buy_base": 1604.2726, "taker_buy_quote": 354538.15477 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 221.0, "high": 221.1, "low": 218.8, "close": 219.9, "volume": 1605.648, "close_time": 1766343599999, "quote_volume": 352898.52766, "trades": 2365, "taker_buy_base": 788.4369, "taker_buy_quote": 173278.74793 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 220.0, "high": 221.4, "low": 219.5, "close": 221.0, "volume": 1330.611, "close_time": 1766347199999, "quote_volume": 293012.16626, "trades": 1881, "taker_buy_base": 625.8798, "taker_buy_quote": 137871.41555 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 221.0, "high": 221.4, "low": 219.8, "close": 220.0, "volume": 866.697, "close_time": 1766350799999, "quote_volume": 191108.66969, "trades": 1113, "taker_buy_base": 320.6435, "taker_buy_quote": 70699.38881 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 220.0, "high": 220.3, "low": 218.4, "close": 218.8, "volume": 890.9811, "close_time": 1766354399999, "quote_volume": 195561.93706, "trades": 1782, "taker_buy_base": 358.8959, "taker_buy_quote": 78813.2539 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 218.8, "high": 221.6, "low": 218.6, "close": 221.3, "volume": 1089.0549, "close_time": 1766357999999, "quote_volume": 239883.89913, "trades": 2227, "taker_buy_base": 532.7935, "taker_buy_quote": 117302.3692 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 221.3, "high": 223.4, "low": 220.6, "close": 221.1, "volume": 2420.5748, "close_time": 1766361599999, "quote_volume": 536821.24758, "trades": 2685, "taker_buy_base": 946.8888, "taker_buy_quote": 210319.47141 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 221.2, "high": 226.0, "low": 221.1, "close": 223.1, "volume": 3900.671, "close_time": 1766365199999, "quote_volume": 872206.28902, "trades": 5736, "taker_buy_base": 2339.3872, "taker_buy_quote": 523037.93724 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 223.1, "high": 226.0, "low": 222.9, "close": 224.2, "volume": 2153.3728, "close_time": 1766368799999, "quote_volume": 483849.37103, "trades": 3048, "taker_buy_base": 1111.3833, "taker_buy_quote": 249640.80948 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 224.2, "high": 224.2, "low": 221.0, "close": 222.6, "volume": 2737.4109, "close_time": 1766372399999, "quote_volume": 608221.84429, "trades": 4317, "taker_buy_base": 1146.1419, "taker_buy_quote": 254789.92272 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 222.7, "high": 224.9, "low": 222.1, "close": 223.6, "volume": 2398.9661, "close_time": 1766375999999, "quote_volume": 536768.31226, "trades": 2462, "taker_buy_base": 1150.0067, "taker_buy_quote": 257401.56494 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 223.7, "high": 224.9, "low": 223.4, "close": 224.3, "volume": 1194.8316, "close_time": 1766379599999, "quote_volume": 268031.92238, "trades": 2105, "taker_buy_base": 696.9885, "taker_buy_quote": 156353.47541 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 224.3, "high": 225.7, "low": 224.1, "close": 225.1, "volume": 2488.1513, "close_time": 1766383199999, "quote_volume": 560170.58259, "trades": 3195, "taker_buy_base": 1501.806, "taker_buy_quote": 338091.07367 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 225.0, "high": 225.9, "low": 224.3, "close": 225.2, "volume": 923.0023, "close_time": 1766386799999, "quote_volume": 207750.6319, "trades": 1631, "taker_buy_base": 520.5794, "taker_buy_quote": 117176.41253 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 225.1, "high": 226.0, "low": 222.9, "close": 223.3, "volume": 2630.2943, "close_time": 1766390399999, "quote_volume": 590276.96633, "trades": 2336, "taker_buy_base": 1453.7435, "taker_buy_quote": 326351.06041 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 223.2, "high": 225.8, "low": 222.1, "close": 224.0, "volume": 4376.7812, "close_time": 1766393999999, "quote_volume": 979310.0259, "trades": 5483, "taker_buy_base": 2318.0084, "taker_buy_quote": 518415.58607 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 224.0, "high": 225.7, "low": 223.6, "close": 225.3, "volume": 1306.152, "close_time": 1766397599999, "quote_volume": 293478.47212, "trades": 2116, "taker_buy_base": 704.7776, "taker_buy_quote": 158325.64396 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 225.3, "high": 225.4, "low": 224.1, "close": 224.3, "volume": 1655.8673, "close_time": 1766401199999, "quote_volume": 371879.69052, "trades": 1733, "taker_buy_base": 642.5414, "taker_buy_quote": 144373.42825 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 224.3, "high": 227.5, "low": 223.8, "close": 227.1, "volume": 3211.898, "close_time": 1766404799999, "quote_volume": 725776.11247, "trades": 3790, "taker_buy_base": 2001.8442, "taker_buy_quote": 452249.19945 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 227.1, "high": 231.2, "low": 226.9, "close": 229.4, "volume": 8846.2677, "close_time": 1766408399999, "quote_volume": 2030375.1504, "trades": 14104, "taker_buy_base": 4847.485, "taker_buy_quote": 1112471.47279 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 229.4, "high": 231.6, "low": 227.8, "close": 228.4, "volume": 7006.7972, "close_time": 1766411999999, "quote_volume": 1607378.36796, "trades": 7552, "taker_buy_base": 2996.124, "taker_buy_quote": 687502.7601 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 228.4, "high": 230.0, "low": 226.3, "close": 228.9, "volume": 5685.1595, "close_time": 1766415599999, "quote_volume": 1296018.24832, "trades": 8523, "taker_buy_base": 2559.9067, "taker_buy_quote": 583958.80215 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 229.0, "high": 231.1, "low": 226.2, "close": 228.3, "volume": 5606.2944, "close_time": 1766419199999, "quote_volume": 1278538.73511, "trades": 7810, "taker_buy_base": 2767.778, "taker_buy_quote": 632054.79784 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 228.3, "high": 229.7, "low": 226.4, "close": 227.3, "volume": 3847.1736, "close_time": 1766422799999, "quote_volume": 876039.54819, "trades": 4486, "taker_buy_base": 1977.9237, "taker_buy_quote": 450693.00028 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 227.3, "high": 228.7, "low": 226.6, "close": 228.0, "volume": 1989.9655, "close_time": 1766426399999, "quote_volume": 452581.7518, "trades": 3372, "taker_buy_base": 1036.9113, "taker_buy_quote": 235863.9404 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 228.1, "high": 229.8, "low": 227.3, "close": 227.9, "volume": 2279.2124, "close_time": 1766429999999, "quote_volume": 520540.75995, "trades": 2762, "taker_buy_base": 1036.1138, "taker_buy_quote": 236623.07863 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 227.8, "high": 227.8, "low": 220.8, "close": 221.3, "volume": 6792.2892, "close_time": 1766433599999, "quote_volume": 1519297.79625, "trades": 6334, "taker_buy_base": 3561.4312, "taker_buy_quote": 796275.99798 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 221.2, "high": 224.0, "low": 221.1, "close": 223.6, "volume": 3298.0183, "close_time": 1766437199999, "quote_volume": 733552.94943, "trades": 4112, "taker_buy_base": 1994.0675, "taker_buy_quote": 443482.47524 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 223.6, "high": 225.2, "low": 222.7, "close": 223.5, "volume": 1475.674, "close_time": 1766440799999, "quote_volume": 330347.77703, "trades": 2510, "taker_buy_base": 923.7969, "taker_buy_quote": 206828.18134 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 223.4, "high": 223.9, "low": 222.0, "close": 223.5, "volume": 2138.5598, "close_time": 1766444399999, "quote_volume": 476599.40188, "trades": 2003, "taker_buy_base": 1090.3763, "taker_buy_quote": 242988.25349 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 223.6, "high": 223.8, "low": 221.4, "close": 222.3, "volume": 3673.0973, "close_time": 1766447999999, "quote_volume": 817389.4496, "trades": 4273, "taker_buy_base": 2310.787, "taker_buy_quote": 514172.62296 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 222.3, "high": 225.8, "low": 222.0, "close": 225.0, "volume": 1769.0786, "close_time": 1766451599999, "quote_volume": 396239.34746, "trades": 3456, "taker_buy_base": 1011.5932, "taker_buy_quote": 226600.85063 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 225.0, "high": 225.6, "low": 223.4, "close": 224.1, "volume": 679.605, "close_time": 1766455199999, "quote_volume": 152359.62377, "trades": 1994, "taker_buy_base": 288.5638, "taker_buy_quote": 64734.97357 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 224.1, "high": 224.9, "low": 219.8, "close": 219.9, "volume": 7497.8413, "close_time": 1766458799999, "quote_volume": 1664317.48986, "trades": 7020, "taker_buy_base": 1943.9128, "taker_buy_quote": 431279.92793 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 220.0, "high": 222.1, "low": 218.7, "close": 221.2, "volume": 3346.3781, "close_time": 1766462399999, "quote_volume": 737316.18545, "trades": 4219, "taker_buy_base": 2085.769, "taker_buy_quote": 459510.1139 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 221.2, "high": 221.5, "low": 219.1, "close": 219.5, "volume": 6191.6833, "close_time": 1766465999999, "quote_volume": 1361157.51935, "trades": 3804, "taker_buy_base": 3197.2696, "taker_buy_quote": 702124.76565 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 219.5, "high": 219.8, "low": 217.7, "close": 219.2, "volume": 1781.776, "close_time": 1766469599999, "quote_volume": 389987.34056, "trades": 2619, "taker_buy_base": 653.6098, "taker_buy_quote": 143086.11339 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 219.2, "high": 219.2, "low": 217.5, "close": 218.4, "volume": 2666.7329, "close_time": 1766473199999, "quote_volume": 581506.46598, "trades": 4460, "taker_buy_base": 1351.5037, "taker_buy_quote": 294711.47855 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 218.4, "high": 218.7, "low": 217.6, "close": 218.2, "volume": 1701.8916, "close_time": 1766476799999, "quote_volume": 371200.16181, "trades": 2824, "taker_buy_base": 798.4973, "taker_buy_quote": 174167.87107 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 218.1, "high": 219.2, "low": 218.0, "close": 218.3, "volume": 1181.9726, "close_time": 1766480399999, "quote_volume": 258196.36171, "trades": 1717, "taker_buy_base": 667.9281, "taker_buy_quote": 145917.06878 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 218.2, "high": 219.4, "low": 218.0, "close": 219.0, "volume": 2235.082, "close_time": 1766483999999, "quote_volume": 489037.64204, "trades": 2367, "taker_buy_base": 1360.3382, "taker_buy_quote": 297732.55864 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 218.9, "high": 219.6, "low": 218.0, "close": 218.4, "volume": 1425.1983, "close_time": 1766487599999, "quote_volume": 311879.47139, "trades": 1668, "taker_buy_base": 728.1876, "taker_buy_quote": 159465.51913 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 218.3, "high": 218.6, "low": 216.7, "close": 217.3, "volume": 3051.7267, "close_time": 1766491199999, "quote_volume": 663681.5816, "trades": 3125, "taker_buy_base": 1552.6534, "taker_buy_quote": 337802.57711 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 217.2, "high": 219.7, "low": 215.2, "close": 219.1, "volume": 4645.7244, "close_time": 1766494799999, "quote_volume": 1011899.47097, "trades": 4108, "taker_buy_base": 2654.4548, "taker_buy_quote": 578756.61574 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 219.1, "high": 220.0, "low": 217.0, "close": 217.7, "volume": 2948.2942, "close_time": 1766498399999, "quote_volume": 644331.25797, "trades": 5004, "taker_buy_base": 1316.6391, "taker_buy_quote": 287743.66606 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 217.6, "high": 218.8, "low": 212.4, "close": 214.0, "volume": 7233.0582, "close_time": 1766501999999, "quote_volume": 1554231.97106, "trades": 9323, "taker_buy_base": 3060.642, "taker_buy_quote": 657936.04032 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 213.9, "high": 217.0, "low": 213.2, "close": 214.6, "volume": 7999.3808, "close_time": 1766505599999, "quote_volume": 1720858.72265, "trades": 7374, "taker_buy_base": 3169.5556, "taker_buy_quote": 682021.08818 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 214.6, "high": 217.6, "low": 214.2, "close": 214.2, "volume": 9047.7911, "close_time": 1766509199999, "quote_volume": 1949093.75292, "trades": 11681, "taker_buy_base": 4691.2442, "taker_buy_quote": 1010903.73147 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 214.2, "high": 217.3, "low": 214.1, "close": 214.2, "volume": 5133.8435, "close_time": 1766512799999, "quote_volume": 1109669.54853, "trades": 5680, "taker_buy_base": 3289.4303, "taker_buy_quote": 711360.61489 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 214.3, "high": 217.0, "low": 214.1, "close": 216.4, "volume": 2139.7049, "close_time": 1766516399999, "quote_volume": 462011.53597, "trades": 3954, "taker_buy_base": 1276.2587, "taker_buy_quote": 275584.3632 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 216.5, "high": 217.8, "low": 214.6, "close": 214.9, "volume": 4219.2547, "close_time": 1766519999999, "quote_volume": 910203.53565, "trades": 3717, "taker_buy_base": 1961.7538, "taker_buy_quote": 423481.29694 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 215.0, "high": 218.6, "low": 214.4, "close": 216.6, "volume": 3365.5029, "close_time": 1766523599999, "quote_volume": 727908.68386, "trades": 5288, "taker_buy_base": 1736.0314, "taker_buy_quote": 375401.53404 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 216.6, "high": 216.9, "low": 215.5, "close": 216.4, "volume": 1171.5697, "close_time": 1766527199999, "quote_volume": 253217.59789, "trades": 1811, "taker_buy_base": 462.2667, "taker_buy_quote": 99946.46115 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 216.5, "high": 216.5, "low": 211.6, "close": 212.8, "volume": 8005.5428, "close_time": 1766530799999, "quote_volume": 1708472.90331, "trades": 10547, "taker_buy_base": 4000.4146, "taker_buy_quote": 853353.28879 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 212.8, "high": 214.6, "low": 212.0, "close": 214.4, "volume": 2617.3172, "close_time": 1766534399999, "quote_volume": 558171.84172, "trades": 3473, "taker_buy_base": 1053.6181, "taker_buy_quote": 224628.75343 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 214.4, "high": 214.7, "low": 211.5, "close": 212.7, "volume": 3428.5884, "close_time": 1766537999999, "quote_volume": 729304.01596, "trades": 4662, "taker_buy_base": 1194.5235, "taker_buy_quote": 254103.92549 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 212.7, "high": 213.6, "low": 211.7, "close": 211.7, "volume": 1163.3822, "close_time": 1766541599999, "quote_volume": 247130.22335, "trades": 2302, "taker_buy_base": 406.7184, "taker_buy_quote": 86410.99623 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 211.6, "high": 212.0, "low": 207.7, "close": 209.0, "volume": 14516.5216, "close_time": 1766545199999, "quote_volume": 3049447.67055, "trades": 10632, "taker_buy_base": 3275.0335, "taker_buy_quote": 688156.11401 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 209.0, "high": 210.9, "low": 208.0, "close": 210.2, "volume": 2988.1325, "close_time": 1766548799999, "quote_volume": 626749.14786, "trades": 3283, "taker_buy_base": 1242.4514, "taker_buy_quote": 260456.4865 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 210.2, "high": 212.1, "low": 209.5, "close": 209.7, "volume": 2361.6947, "close_time": 1766552399999, "quote_volume": 498276.82683, "trades": 3394, "taker_buy_base": 1216.8472, "taker_buy_quote": 257096.72273 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 209.6, "high": 210.6, "low": 207.3, "close": 207.6, "volume": 4024.968, "close_time": 1766555999999, "quote_volume": 839270.92936, "trades": 3613, "taker_buy_base": 1249.741, "taker_buy_quote": 260928.47008 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 207.6, "high": 208.7, "low": 207.0, "close": 208.4, "volume": 2713.938, "close_time": 1766559599999, "quote_volume": 564227.00187, "trades": 3219, "taker_buy_base": 1570.1306, "taker_buy_quote": 326533.37745 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 208.4, "high": 209.0, "low": 206.3, "close": 207.9, "volume": 9109.1158, "close_time": 1766563199999, "quote_volume": 1888633.63676, "trades": 7055, "taker_buy_base": 4548.8539, "taker_buy_quote": 942658.16438 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 207.8, "high": 208.5, "low": 206.6, "close": 207.2, "volume": 2060.1925, "close_time": 1766566799999, "quote_volume": 427453.53901, "trades": 2974, "taker_buy_base": 749.9874, "taker_buy_quote": 155667.49063 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 207.2, "high": 207.9, "low": 206.7, "close": 207.3, "volume": 1800.2564, "close_time": 1766570399999, "quote_volume": 372945.91017, "trades": 2906, "taker_buy_base": 938.3172, "taker_buy_quote": 194433.53624 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 207.2, "high": 208.2, "low": 206.9, "close": 207.1, "volume": 1774.053, "close_time": 1766573999999, "quote_volume": 368101.22523, "trades": 2228, "taker_buy_base": 930.1089, "taker_buy_quote": 192986.39329 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 207.0, "high": 209.6, "low": 207.0, "close": 209.6, "volume": 2765.2063, "close_time": 1766577599999, "quote_volume": 576331.87971, "trades": 2220, "taker_buy_base": 1659.6331, "taker_buy_quote": 345821.41404 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 209.6, "high": 211.7, "low": 208.9, "close": 211.5, "volume": 2819.3173, "close_time": 1766581199999, "quote_volume": 592918.85647, "trades": 4265, "taker_buy_base": 1567.9282, "taker_buy_quote": 329864.84724 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 211.4, "high": 211.6, "low": 209.1, "close": 210.2, "volume": 3165.0615, "close_time": 1766584799999, "quote_volume": 665504.11104, "trades": 4941, "taker_buy_base": 1127.9967, "taker_buy_quote": 237140.36136 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 210.3, "high": 213.4, "low": 209.3, "close": 211.8, "volume": 5132.5954, "close_time": 1766588399999, "quote_volume": 1086655.92912, "trades": 6861, "taker_buy_base": 2558.8066, "taker_buy_quote": 541777.98566 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 211.8, "high": 215.4, "low": 211.8, "close": 214.9, "volume": 3238.7364, "close_time": 1766591999999, "quote_volume": 692766.94061, "trades": 5210, "taker_buy_base": 1445.9941, "taker_buy_quote": 309343.90646 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 214.9, "high": 217.3, "low": 213.3, "close": 216.4, "volume": 5000.4015, "close_time": 1766595599999, "quote_volume": 1076274.30952, "trades": 5287, "taker_buy_base": 2445.8012, "taker_buy_quote": 526593.28613 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 216.4, "high": 220.1, "low": 216.0, "close": 217.2, "volume": 7461.6773, "close_time": 1766599199999, "quote_volume": 1625726.26545, "trades": 9486, "taker_buy_base": 4740.322, "taker_buy_quote": 1032511.90434 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 217.2, "high": 219.4, "low": 216.5, "close": 219.1, "volume": 2104.5652, "close_time": 1766602799999, "quote_volume": 459436.09872, "trades": 3778, "taker_buy_base": 1230.8182, "taker_buy_quote": 268686.10263 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 219.1, "high": 219.2, "low": 215.9, "close": 218.3, "volume": 5282.6062, "close_time": 1766606399999, "quote_volume": 1146385.94947, "trades": 3982, "taker_buy_base": 1955.6493, "taker_buy_quote": 424716.26235 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 218.3, "high": 218.7, "low": 216.6, "close": 217.0, "volume": 1115.5793, "close_time": 1766609999999, "quote_volume": 242766.93929, "trades": 1631, "taker_buy_base": 402.6867, "taker_buy_quote": 87633.4689 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 217.0, "high": 217.5, "low": 214.9, "close": 216.0, "volume": 6262.0071, "close_time": 1766613599999, "quote_volume": 1352926.50124, "trades": 5529, "taker_buy_base": 2507.0993, "taker_buy_quote": 541826.51109 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 216.0, "high": 219.7, "low": 215.9, "close": 219.6, "volume": 2511.3942, "close_time": 1766617199999, "quote_volume": 547820.60376, "trades": 3829, "taker_buy_base": 1597.3627, "taker_buy_quote": 348273.2518 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 219.6, "high": 220.2, "low": 218.0, "close": 218.3, "volume": 1723.6401, "close_time": 1766620799999, "quote_volume": 377087.88042, "trades": 1941, "taker_buy_base": 793.2101, "taker_buy_quote": 173617.48369 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 218.3, "high": 219.5, "low": 217.9, "close": 218.1, "volume": 1275.6674, "close_time": 1766624399999, "quote_volume": 278773.90123, "trades": 1959, "taker_buy_base": 714.2012, "taker_buy_quote": 156111.31821 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 218.1, "high": 219.4, "low": 217.7, "close": 218.9, "volume": 1622.6186, "close_time": 1766627999999, "quote_volume": 354710.85819, "trades": 1715, "taker_buy_base": 603.9601, "taker_buy_quote": 131966.78805 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 218.9, "high": 223.5, "low": 218.3, "close": 222.5, "volume": 5977.9758, "close_time": 1766631599999, "quote_volume": 1322628.43827, "trades": 4637, "taker_buy_base": 4281.251, "taker_buy_quote": 947240.50255 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 222.5, "high": 224.0, "low": 221.9, "close": 223.9, "volume": 1806.5975, "close_time": 1766635199999, "quote_volume": 402846.3014, "trades": 2649, "taker_buy_base": 1021.8121, "taker_buy_quote": 227936.67208 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 224.0, "high": 224.6, "low": 222.5, "close": 223.1, "volume": 2537.6799, "close_time": 1766638799999, "quote_volume": 566978.80718, "trades": 2745, "taker_buy_base": 1376.6963, "taker_buy_quote": 307696.45691 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 223.0, "high": 223.2, "low": 221.6, "close": 222.6, "volume": 1895.845, "close_time": 1766642399999, "quote_volume": 421635.96628, "trades": 1798, "taker_buy_base": 1029.5534, "taker_buy_quote": 228948.52712 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 222.7, "high": 223.3, "low": 222.2, "close": 223.0, "volume": 1002.2841, "close_time": 1766645999999, "quote_volume": 223222.89472, "trades": 1422, "taker_buy_base": 379.4008, "taker_buy_quote": 84528.64234 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 223.0, "high": 223.1, "low": 220.7, "close": 221.7, "volume": 3840.4601, "close_time": 1766649599999, "quote_volume": 850987.57419, "trades": 3855, "taker_buy_base": 1280.6545, "taker_buy_quote": 283768.2795 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 221.6, "high": 223.5, "low": 220.3, "close": 221.8, "volume": 3928.7855, "close_time": 1766653199999, "quote_volume": 869551.99097, "trades": 6278, "taker_buy_base": 1784.8253, "taker_buy_quote": 395137.77124 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 221.8, "high": 222.3, "low": 220.9, "close": 222.2, "volume": 1103.561, "close_time": 1766656799999, "quote_volume": 244447.90509, "trades": 2297, "taker_buy_base": 586.993, "taker_buy_quote": 130039.66709 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 222.1, "high": 222.2, "low": 219.6, "close": 220.8, "volume": 2935.553, "close_time": 1766660399999, "quote_volume": 648255.52838, "trades": 2952, "taker_buy_base": 1084.9321, "taker_buy_quote": 239817.02985 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 220.7, "high": 222.5, "low": 220.6, "close": 221.9, "volume": 1235.9955, "close_time": 1766663999999, "quote_volume": 273912.53187, "trades": 1559, "taker_buy_base": 673.1254, "taker_buy_quote": 149198.11168 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 221.8, "high": 225.0, "low": 221.5, "close": 225.0, "volume": 3142.9896, "close_time": 1766667599999, "quote_volume": 703115.57164, "trades": 2990, "taker_buy_base": 2166.7686, "taker_buy_quote": 484804.30889 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 225.0, "high": 225.4, "low": 223.2, "close": 223.7, "volume": 3790.6172, "close_time": 1766671199999, "quote_volume": 850192.9941, "trades": 4900, "taker_buy_base": 1530.4566, "taker_buy_quote": 343481.20987 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 223.7, "high": 224.5, "low": 221.8, "close": 222.9, "volume": 4280.8077, "close_time": 1766674799999, "quote_volume": 954682.6979, "trades": 3789, "taker_buy_base": 2030.5578, "taker_buy_quote": 452557.23307 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 222.8, "high": 225.7, "low": 222.1, "close": 224.8, "volume": 4462.5289, "close_time": 1766678399999, "quote_volume": 1000716.61012, "trades": 6631, "taker_buy_base": 2389.7394, "taker_buy_quote": 535840.2032 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 224.8, "high": 226.3, "low": 223.8, "close": 224.3, "volume": 3443.427, "close_time": 1766681999999, "quote_volume": 775431.57941, "trades": 3530, "taker_buy_base": 2123.4152, "taker_buy_quote": 478304.99658 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 224.3, "high": 227.3, "low": 224.0, "close": 225.5, "volume": 2220.0212, "close_time": 1766685599999, "quote_volume": 500121.43425, "trades": 2727, "taker_buy_base": 1443.548, "taker_buy_quote": 325144.08807 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 225.5, "high": 227.8, "low": 225.5, "close": 227.2, "volume": 7107.423, "close_time": 1766689199999, "quote_volume": 1612122.22576, "trades": 5953, "taker_buy_base": 3750.3091, "taker_buy_quote": 850685.14086 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 227.2, "high": 227.9, "low": 225.5, "close": 226.3, "volume": 2021.6141, "close_time": 1766692799999, "quote_volume": 457898.07485, "trades": 1868, "taker_buy_base": 1198.4228, "taker_buy_quote": 271488.69315 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 226.3, "high": 226.5, "low": 223.9, "close": 223.9, "volume": 2687.1116, "close_time": 1766696399999, "quote_volume": 604791.40634, "trades": 3564, "taker_buy_base": 1351.8903, "taker_buy_quote": 304381.26265 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 224.0, "high": 224.0, "low": 222.5, "close": 223.8, "volume": 2902.69, "close_time": 1766699999999, "quote_volume": 648223.58931, "trades": 3639, "taker_buy_base": 1701.936, "taker_buy_quote": 380158.07133 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 223.9, "high": 224.2, "low": 218.3, "close": 220.0, "volume": 2682.0117, "close_time": 1766703599999, "quote_volume": 592323.15898, "trades": 4497, "taker_buy_base": 997.2701, "taker_buy_quote": 220369.55469 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 220.0, "high": 221.2, "low": 217.8, "close": 218.7, "volume": 3408.3077, "close_time": 1766707199999, "quote_volume": 746815.95024, "trades": 5524, "taker_buy_base": 1488.6663, "taker_buy_quote": 326289.78869 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 218.6, "high": 220.1, "low": 218.1, "close": 219.6, "volume": 2248.2327, "close_time": 1766710799999, "quote_volume": 492717.16512, "trades": 3851, "taker_buy_base": 1213.3765, "taker_buy_quote": 265955.32244 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 219.6, "high": 222.1, "low": 219.3, "close": 221.1, "volume": 1896.6578, "close_time": 1766714399999, "quote_volume": 418901.1895, "trades": 2040, "taker_buy_base": 1102.8321, "taker_buy_quote": 243643.67599 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 221.2, "high": 228.1, "low": 220.9, "close": 227.2, "volume": 7509.7227, "close_time": 1766717999999, "quote_volume": 1698795.0042, "trades": 9693, "taker_buy_base": 4452.0829, "taker_buy_quote": 1006459.20846 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 227.3, "high": 227.8, "low": 225.8, "close": 226.5, "volume": 2103.4065, "close_time": 1766721599999, "quote_volume": 476696.4097, "trades": 2865, "taker_buy_base": 918.1575, "taker_buy_quote": 208135.8699 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 226.5, "high": 226.5, "low": 223.9, "close": 224.2, "volume": 2968.2601, "close_time": 1766725199999, "quote_volume": 666512.74806, "trades": 3752, "taker_buy_base": 1613.932, "taker_buy_quote": 362399.89407 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 224.3, "high": 224.8, "low": 222.2, "close": 224.1, "volume": 3126.895, "close_time": 1766728799999, "quote_volume": 698778.06594, "trades": 3198, "taker_buy_base": 2128.2138, "taker_buy_quote": 475753.28532 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 224.1, "high": 224.9, "low": 222.8, "close": 223.2, "volume": 2870.3977, "close_time": 1766732399999, "quote_volume": 641932.15689, "trades": 3555, "taker_buy_base": 1765.2311, "taker_buy_quote": 394809.48661 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 223.2, "high": 224.0, "low": 220.9, "close": 221.7, "volume": 3518.52, "close_time": 1766735999999, "quote_volume": 783288.35093, "trades": 4927, "taker_buy_base": 1732.2225, "taker_buy_quote": 385882.79121 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 221.7, "high": 222.6, "low": 221.1, "close": 222.3, "volume": 983.9588, "close_time": 1766739599999, "quote_volume": 218356.42292, "trades": 1846, "taker_buy_base": 631.7651, "taker_buy_quote": 140219.22011 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 222.4, "high": 223.6, "low": 222.2, "close": 223.0, "volume": 1206.3289, "close_time": 1766743199999, "quote_volume": 269017.53228, "trades": 1766, "taker_buy_base": 566.4015, "taker_buy_quote": 126353.69961 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 222.9, "high": 223.7, "low": 222.4, "close": 223.2, "volume": 1452.506, "close_time": 1766746799999, "quote_volume": 323858.27998, "trades": 1906, "taker_buy_base": 704.4276, "taker_buy_quote": 157094.45792 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 223.2, "high": 223.2, "low": 222.0, "close": 222.2, "volume": 945.8349, "close_time": 1766750399999, "quote_volume": 210420.43829, "trades": 1556, "taker_buy_base": 355.7425, "taker_buy_quote": 79143.88341 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 222.3, "high": 223.1, "low": 222.1, "close": 222.8, "volume": 913.4588, "close_time": 1766753999999, "quote_volume": 203413.15791, "trades": 1456, "taker_buy_base": 373.1308, "taker_buy_quote": 83097.84431 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 222.8, "high": 223.8, "low": 222.3, "close": 222.8, "volume": 1699.8974, "close_time": 1766757599999, "quote_volume": 378970.75804, "trades": 2405, "taker_buy_base": 982.6695, "taker_buy_quote": 219102.98409 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 222.9, "high": 223.0, "low": 217.8, "close": 219.0, "volume": 5327.5725, "close_time": 1766761199999, "quote_volume": 1171602.82246, "trades": 6445, "taker_buy_base": 1786.3692, "taker_buy_quote": 393004.47695 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 219.0, "high": 220.1, "low": 216.9, "close": 218.8, "volume": 7928.3629, "close_time": 1766764799999, "quote_volume": 1736569.35771, "trades": 7266, "taker_buy_base": 4464.1146, "taker_buy_quote": 978104.17823 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 218.8, "high": 219.2, "low": 215.9, "close": 216.3, "volume": 5800.3761, "close_time": 1766768399999, "quote_volume": 1263136.3907, "trades": 7535, "taker_buy_base": 2614.3994, "taker_buy_quote": 569713.12022 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 216.4, "high": 218.0, "low": 215.5, "close": 215.7, "volume": 4489.6537, "close_time": 1766771999999, "quote_volume": 972280.9806, "trades": 5189, "taker_buy_base": 1687.7807, "taker_buy_quote": 365768.3507 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 215.7, "high": 216.8, "low": 215.2, "close": 216.1, "volume": 5196.2528, "close_time": 1766775599999, "quote_volume": 1122311.77804, "trades": 5236, "taker_buy_base": 2880.4454, "taker_buy_quote": 622138.75014 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 216.2, "high": 217.5, "low": 215.9, "close": 217.3, "volume": 3077.4364, "close_time": 1766779199999, "quote_volume": 667208.66018, "trades": 2328, "taker_buy_base": 1504.7791, "taker_buy_quote": 326371.51769 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 217.2, "high": 218.3, "low": 216.5, "close": 217.1, "volume": 1470.9799, "close_time": 1766782799999, "quote_volume": 319503.75937, "trades": 1785, "taker_buy_base": 680.9979, "taker_buy_quote": 147967.97382 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 217.2, "high": 217.8, "low": 216.1, "close": 216.1, "volume": 1992.3457, "close_time": 1766786399999, "quote_volume": 432200.01237, "trades": 1816, "taker_buy_base": 1448.0103, "taker_buy_quote": 314073.06217 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 216.1, "high": 216.6, "low": 215.5, "close": 216.6, "volume": 990.2278, "close_time": 1766789999999, "quote_volume": 213943.82937, "trades": 1329, "taker_buy_base": 501.9068, "taker_buy_quote": 108432.45316 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 216.6, "high": 216.9, "low": 215.3, "close": 215.8, "volume": 1505.9413, "close_time": 1766793599999, "quote_volume": 325008.54378, "trades": 3129, "taker_buy_base": 611.4892, "taker_buy_quote": 131998.34523 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 215.7, "high": 217.0, "low": 215.7, "close": 216.8, "volume": 1251.514, "close_time": 1766797199999, "quote_volume": 270863.71991, "trades": 1955, "taker_buy_base": 518.6067, "taker_buy_quote": 112245.4299 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 216.7, "high": 217.3, "low": 216.3, "close": 217.0, "volume": 863.1706, "close_time": 1766800799999, "quote_volume": 187128.77763, "trades": 1654, "taker_buy_base": 503.1149, "taker_buy_quote": 109083.62284 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 217.0, "high": 217.3, "low": 216.4, "close": 216.8, "volume": 514.0973, "close_time": 1766804399999, "quote_volume": 111471.674, "trades": 1033, "taker_buy_base": 250.3672, "taker_buy_quote": 54298.55158 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 216.8, "high": 218.2, "low": 216.7, "close": 217.9, "volume": 1779.8844, "close_time": 1766807999999, "quote_volume": 387716.4111, "trades": 1335, "taker_buy_base": 1294.3069, "taker_buy_quote": 281905.5582 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 217.9, "high": 218.1, "low": 216.5, "close": 216.7, "volume": 1323.8198, "close_time": 1766811599999, "quote_volume": 287457.08985, "trades": 1311, "taker_buy_base": 818.3733, "taker_buy_quote": 177723.89189 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 216.7, "high": 216.7, "low": 215.9, "close": 216.1, "volume": 652.0725, "close_time": 1766815199999, "quote_volume": 140968.41043, "trades": 689, "taker_buy_base": 309.772, "taker_buy_quote": 66968.85094 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 216.0, "high": 216.1, "low": 215.4, "close": 215.8, "volume": 907.3589, "close_time": 1766818799999, "quote_volume": 195752.10972, "trades": 871, "taker_buy_base": 722.8964, "taker_buy_quote": 155970.36054 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 215.7, "high": 217.0, "low": 215.7, "close": 216.3, "volume": 1270.1117, "close_time": 1766822399999, "quote_volume": 274954.22794, "trades": 1004, "taker_buy_base": 761.4478, "taker_buy_quote": 164841.59814 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 216.3, "high": 217.3, "low": 215.8, "close": 217.0, "volume": 3022.308, "close_time": 1766825999999, "quote_volume": 654675.80925, "trades": 1893, "taker_buy_base": 2442.4131, "taker_buy_quote": 529081.8804 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 217.0, "high": 218.1, "low": 216.8, "close": 218.0, "volume": 4289.6784, "close_time": 1766829599999, "quote_volume": 932637.37224, "trades": 2577, "taker_buy_base": 2682.751, "taker_buy_quote": 583199.45943 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 217.9, "high": 218.2, "low": 216.0, "close": 216.8, "volume": 4106.5533, "close_time": 1766833199999, "quote_volume": 891019.37591, "trades": 2933, "taker_buy_base": 1251.7142, "taker_buy_quote": 271548.55539 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 216.8, "high": 219.7, "low": 216.5, "close": 219.1, "volume": 2730.3885, "close_time": 1766836799999, "quote_volume": 596691.32028, "trades": 2677, "taker_buy_base": 1172.5782, "taker_buy_quote": 256380.36528 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 219.2, "high": 222.1, "low": 219.1, "close": 222.1, "volume": 4444.2916, "close_time": 1766840399999, "quote_volume": 982090.26641, "trades": 4297, "taker_buy_base": 2655.3341, "taker_buy_quote": 586630.22707 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 222.1, "high": 222.6, "low": 219.4, "close": 220.4, "volume": 5466.0108, "close_time": 1766843999999, "quote_volume": 1206908.21023, "trades": 4144, "taker_buy_base": 1877.839, "taker_buy_quote": 414544.55913 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 220.4, "high": 221.4, "low": 219.2, "close": 220.6, "volume": 2887.5861, "close_time": 1766847599999, "quote_volume": 636669.84918, "trades": 2937, "taker_buy_base": 1099.4688, "taker_buy_quote": 242428.36158 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 220.7, "high": 221.4, "low": 218.4, "close": 220.5, "volume": 5602.3107, "close_time": 1766851199999, "quote_volume": 1232155.8063, "trades": 5692, "taker_buy_base": 2973.8556, "taker_buy_quote": 654113.22622 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 220.5, "high": 220.9, "low": 219.2, "close": 219.6, "volume": 1730.9259, "close_time": 1766854799999, "quote_volume": 380591.52647, "trades": 2313, "taker_buy_base": 665.421, "taker_buy_quote": 146301.43322 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 219.6, "high": 220.4, "low": 218.5, "close": 219.6, "volume": 2345.7799, "close_time": 1766858399999, "quote_volume": 514349.52054, "trades": 2704, "taker_buy_base": 1240.1134, "taker_buy_quote": 271985.35618 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 219.6, "high": 220.8, "low": 219.5, "close": 220.5, "volume": 1586.5741, "close_time": 1766861999999, "quote_volume": 349395.02484, "trades": 1674, "taker_buy_base": 837.7642, "taker_buy_quote": 184473.72667 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 220.6, "high": 221.9, "low": 220.5, "close": 221.8, "volume": 1185.4148, "close_time": 1766865599999, "quote_volume": 262217.93141, "trades": 1578, "taker_buy_base": 578.4415, "taker_buy_quote": 127971.54493 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 221.8, "high": 223.1, "low": 220.7, "close": 221.1, "volume": 2415.1953, "close_time": 1766869199999, "quote_volume": 536074.61894, "trades": 2665, "taker_buy_base": 1033.8283, "taker_buy_quote": 229401.31008 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 221.2, "high": 222.1, "low": 220.8, "close": 221.9, "volume": 1880.1046, "close_time": 1766872799999, "quote_volume": 416383.38208, "trades": 2103, "taker_buy_base": 874.8388, "taker_buy_quote": 193822.15201 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 222.0, "high": 223.3, "low": 220.1, "close": 220.2, "volume": 2268.4478, "close_time": 1766876399999, "quote_volume": 502491.72413, "trades": 2739, "taker_buy_base": 1366.6344, "taker_buy_quote": 302747.97547 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 220.2, "high": 225.2, "low": 220.2, "close": 224.2, "volume": 6630.5672, "close_time": 1766879999999, "quote_volume": 1482755.87923, "trades": 6790, "taker_buy_base": 4050.9751, "taker_buy_quote": 906196.54448 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 224.2, "high": 225.3, "low": 223.7, "close": 223.8, "volume": 2520.7784, "close_time": 1766883599999, "quote_volume": 566263.13953, "trades": 3314, "taker_buy_base": 1356.4165, "taker_buy_quote": 304668.57848 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 223.9, "high": 224.4, "low": 222.4, "close": 222.6, "volume": 1034.0517, "close_time": 1766887199999, "quote_volume": 230884.95848, "trades": 1756, "taker_buy_base": 445.2795, "taker_buy_quote": 99481.78009 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 222.6, "high": 225.8, "low": 222.5, "close": 224.7, "volume": 1777.1995, "close_time": 1766890799999, "quote_volume": 399105.69351, "trades": 2198, "taker_buy_base": 1038.9123, "taker_buy_quote": 233290.59021 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 224.7, "high": 225.4, "low": 223.7, "close": 224.2, "volume": 1546.5046, "close_time": 1766894399999, "quote_volume": 347236.94436, "trades": 1960, "taker_buy_base": 581.5369, "taker_buy_quote": 130549.45426 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 224.1, "high": 224.7, "low": 223.5, "close": 224.5, "volume": 1863.5387, "close_time": 1766897999999, "quote_volume": 417609.44694, "trades": 1787, "taker_buy_base": 810.4689, "taker_buy_quote": 181679.20072 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 224.5, "high": 225.2, "low": 223.4, "close": 223.7, "volume": 1329.4988, "close_time": 1766901599999, "quote_volume": 298476.91783, "trades": 1387, "taker_buy_base": 551.394, "taker_buy_quote": 123863.61132 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 223.7, "high": 225.1, "low": 223.5, "close": 224.7, "volume": 486.1919, "close_time": 1766905199999, "quote_volume": 109115.74831, "trades": 936, "taker_buy_base": 218.5301, "taker_buy_quote": 49050.40365 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 224.7, "high": 226.4, "low": 224.5, "close": 226.0, "volume": 1961.3558, "close_time": 1766908799999, "quote_volume": 442224.06901, "trades": 1577, "taker_buy_base": 1386.7117, "taker_buy_quote": 312656.75129 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 226.0, "high": 227.3, "low": 225.1, "close": 226.0, "volume": 1985.1782, "close_time": 1766912399999, "quote_volume": 448903.02792, "trades": 1990, "taker_buy_base": 945.8636, "taker_buy_quote": 213909.04205 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 226.1, "high": 226.3, "low": 224.4, "close": 224.8, "volume": 1213.9542, "close_time": 1766915999999, "quote_volume": 273631.84173, "trades": 1087, "taker_buy_base": 589.5339, "taker_buy_quote": 132942.75675 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 224.8, "high": 226.1, "low": 224.8, "close": 225.3, "volume": 1193.0808, "close_time": 1766919599999, "quote_volume": 268839.52188, "trades": 1420, "taker_buy_base": 687.1791, "taker_buy_quote": 154811.53343 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 225.3, "high": 225.6, "low": 223.2, "close": 223.9, "volume": 2120.5728, "close_time": 1766923199999, "quote_volume": 475999.40339, "trades": 1881, "taker_buy_base": 1159.8028, "taker_buy_quote": 260541.91129 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 223.9, "high": 224.2, "low": 222.9, "close": 223.4, "volume": 1213.6951, "close_time": 1766926799999, "quote_volume": 271337.0477, "trades": 1302, "taker_buy_base": 513.1284, "taker_buy_quote": 114726.57665 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 223.4, "high": 224.3, "low": 222.5, "close": 223.0, "volume": 987.7523, "close_time": 1766930399999, "quote_volume": 220505.03504, "trades": 1358, "taker_buy_base": 500.5257, "taker_buy_quote": 111728.93398 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 222.9, "high": 225.6, "low": 222.9, "close": 224.7, "volume": 1355.983, "close_time": 1766933999999, "quote_volume": 304728.49293, "trades": 1533, "taker_buy_base": 781.6875, "taker_buy_quote": 175690.75994 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 224.6, "high": 225.2, "low": 223.6, "close": 223.8, "volume": 1527.9535, "close_time": 1766937599999, "quote_volume": 343043.71648, "trades": 1671, "taker_buy_base": 854.9723, "taker_buy_quote": 191960.09927 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 223.9, "high": 224.9, "low": 223.4, "close": 224.5, "volume": 1589.8271, "close_time": 1766941199999, "quote_volume": 356361.90982, "trades": 1510, "taker_buy_base": 906.8262, "taker_buy_quote": 203321.8625 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 224.4, "high": 227.2, "low": 224.4, "close": 226.3, "volume": 2955.2158, "close_time": 1766944799999, "quote_volume": 668648.90519, "trades": 3756, "taker_buy_base": 1749.334, "taker_buy_quote": 395852.92019 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 226.3, "high": 226.4, "low": 221.6, "close": 221.9, "volume": 3367.0092, "close_time": 1766948399999, "quote_volume": 753116.33199, "trades": 3570, "taker_buy_base": 1119.1715, "taker_buy_quote": 250151.3155 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 221.9, "high": 223.0, "low": 220.9, "close": 221.1, "volume": 1965.3545, "close_time": 1766951999999, "quote_volume": 435464.11765, "trades": 1973, "taker_buy_base": 792.5939, "taker_buy_quote": 175653.94146 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 221.0, "high": 221.8, "low": 220.3, "close": 220.4, "volume": 1547.7171, "close_time": 1766955599999, "quote_volume": 342207.13927, "trades": 2106, "taker_buy_base": 742.7457, "taker_buy_quote": 164282.44712 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 220.3, "high": 221.7, "low": 219.8, "close": 221.3, "volume": 1580.1838, "close_time": 1766959199999, "quote_volume": 348496.33904, "trades": 1794, "taker_buy_base": 508.8715, "taker_buy_quote": 112296.27676 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 221.4, "high": 223.4, "low": 220.3, "close": 223.1, "volume": 1532.2523, "close_time": 1766962799999, "quote_volume": 339349.86369, "trades": 1973, "taker_buy_base": 604.7325, "taker_buy_quote": 134065.50771 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 223.2, "high": 224.6, "low": 221.9, "close": 224.1, "volume": 2017.249, "close_time": 1766966399999, "quote_volume": 450333.24993, "trades": 2540, "taker_buy_base": 964.4112, "taker_buy_quote": 215191.50439 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 224.2, "high": 227.1, "low": 223.2, "close": 225.7, "volume": 3981.183, "close_time": 1766969999999, "quote_volume": 897994.50691, "trades": 4284, "taker_buy_base": 2366.6457, "taker_buy_quote": 533783.57603 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 225.6, "high": 226.9, "low": 223.0, "close": 226.0, "volume": 2613.2255, "close_time": 1766973599999, "quote_volume": 587859.61177, "trades": 3136, "taker_buy_base": 1326.5385, "taker_buy_quote": 298492.4693 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 226.0, "high": 229.4, "low": 226.0, "close": 228.6, "volume": 5058.577, "close_time": 1766977199999, "quote_volume": 1152965.5756, "trades": 5541, "taker_buy_base": 3009.3946, "taker_buy_quote": 685788.35837 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 228.7, "high": 232.1, "low": 228.3, "close": 231.9, "volume": 6297.1886, "close_time": 1766980799999, "quote_volume": 1448429.16967, "trades": 5855, "taker_buy_base": 2898.4658, "taker_buy_quote": 666784.13849 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 231.9, "high": 232.8, "low": 230.3, "close": 231.2, "volume": 4160.6292, "close_time": 1766984399999, "quote_volume": 963682.52997, "trades": 6012, "taker_buy_base": 2226.2754, "taker_buy_quote": 515712.7217 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 231.3, "high": 231.7, "low": 229.8, "close": 230.0, "volume": 3468.2182, "close_time": 1766987999999, "quote_volume": 800453.46885, "trades": 4307, "taker_buy_base": 1303.6105, "taker_buy_quote": 300993.22171 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 230.0, "high": 230.9, "low": 228.2, "close": 228.4, "volume": 2041.3351, "close_time": 1766991599999, "quote_volume": 469122.35184, "trades": 2024, "taker_buy_base": 834.2686, "taker_buy_quote": 191747.87665 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 228.5, "high": 228.8, "low": 226.6, "close": 228.1, "volume": 2373.8494, "close_time": 1766995199999, "quote_volume": 540215.71262, "trades": 2498, "taker_buy_base": 1100.4679, "taker_buy_quote": 250473.24177 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 228.1, "high": 228.6, "low": 226.5, "close": 226.9, "volume": 2338.5244, "close_time": 1766998799999, "quote_volume": 532622.40991, "trades": 2046, "taker_buy_base": 1067.8669, "taker_buy_quote": 243294.50407 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 226.8, "high": 227.0, "low": 221.7, "close": 223.3, "volume": 4359.295, "close_time": 1767002399999, "quote_volume": 975714.0962, "trades": 5122, "taker_buy_base": 1997.93, "taker_buy_quote": 446916.55144 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 223.3, "high": 224.4, "low": 222.3, "close": 222.3, "volume": 4761.0831, "close_time": 1767005999999, "quote_volume": 1062745.74608, "trades": 4248, "taker_buy_base": 1517.0198, "taker_buy_quote": 338774.14368 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 222.3, "high": 222.9, "low": 221.8, "close": 221.9, "volume": 1706.7601, "close_time": 1767009599999, "quote_volume": 379539.71573, "trades": 1975, "taker_buy_base": 787.8544, "taker_buy_quote": 175242.66559 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 221.9, "high": 222.3, "low": 219.1, "close": 221.5, "volume": 4773.7655, "close_time": 1767013199999, "quote_volume": 1053733.89836, "trades": 6120, "taker_buy_base": 2007.2754, "taker_buy_quote": 443248.98847 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 221.5, "high": 222.3, "low": 220.0, "close": 220.3, "volume": 1590.1529, "close_time": 1767016799999, "quote_volume": 351860.65695, "trades": 2489, "taker_buy_base": 837.4548, "taker_buy_quote": 185402.40547 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 220.3, "high": 224.9, "low": 219.8, "close": 221.5, "volume": 4343.2921, "close_time": 1767020399999, "quote_volume": 964993.38025, "trades": 4662, "taker_buy_base": 2342.3011, "taker_buy_quote": 520832.73109 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 221.6, "high": 223.6, "low": 221.1, "close": 222.3, "volume": 1506.946, "close_time": 1767023999999, "quote_volume": 335301.10003, "trades": 2435, "taker_buy_base": 890.2524, "taker_buy_quote": 198154.01568 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 222.3, "high": 222.7, "low": 220.8, "close": 221.0, "volume": 2523.0387, "close_time": 1767027599999, "quote_volume": 559411.63601, "trades": 2343, "taker_buy_base": 1168.2068, "taker_buy_quote": 259001.71494 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 221.0, "high": 222.0, "low": 220.2, "close": 221.4, "volume": 773.3551, "close_time": 1767031199999, "quote_volume": 171032.50839, "trades": 1273, "taker_buy_base": 413.8315, "taker_buy_quote": 91532.07352 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 221.4, "high": 222.1, "low": 219.5, "close": 219.9, "volume": 1934.838, "close_time": 1767034799999, "quote_volume": 427170.01143, "trades": 1736, "taker_buy_base": 915.7978, "taker_buy_quote": 202479.9538 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 220.0, "high": 221.9, "low": 219.3, "close": 220.6, "volume": 1291.8623, "close_time": 1767038399999, "quote_volume": 285116.57986, "trades": 1719, "taker_buy_base": 679.311, "taker_buy_quote": 149968.4106 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 220.5, "high": 221.5, "low": 218.5, "close": 219.0, "volume": 1922.9175, "close_time": 1767041999999, "quote_volume": 422323.45429, "trades": 2130, "taker_buy_base": 930.1376, "taker_buy_quote": 204238.41009 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 219.0, "high": 220.2, "low": 218.9, "close": 219.6, "volume": 631.3054, "close_time": 1767045599999, "quote_volume": 138607.04238, "trades": 1059, "taker_buy_base": 351.4055, "taker_buy_quote": 77151.23452 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 219.5, "high": 219.8, "low": 218.9, "close": 219.4, "volume": 835.3645, "close_time": 1767049199999, "quote_volume": 183194.44068, "trades": 1032, "taker_buy_base": 458.6345, "taker_buy_quote": 100593.90243 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 219.4, "high": 219.6, "low": 217.8, "close": 218.7, "volume": 1696.6782, "close_time": 1767052799999, "quote_volume": 370741.1945, "trades": 2086, "taker_buy_base": 899.0022, "taker_buy_quote": 196478.05127 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 218.7, "high": 219.7, "low": 217.7, "close": 219.4, "volume": 1558.0048, "close_time": 1767056399999, "quote_volume": 340859.3559, "trades": 1806, "taker_buy_base": 925.0328, "taker_buy_quote": 202401.13361 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 219.4, "high": 221.7, "low": 218.2, "close": 221.7, "volume": 1162.9228, "close_time": 1767059999999, "quote_volume": 255594.30379, "trades": 1558, "taker_buy_base": 555.0585, "taker_buy_quote": 122133.30882 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 221.6, "high": 222.3, "low": 217.9, "close": 218.4, "volume": 3257.3788, "close_time": 1767063599999, "quote_volume": 715323.14028, "trades": 3940, "taker_buy_base": 1298.8179, "taker_buy_quote": 285419.52773 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 218.4, "high": 220.4, "low": 217.2, "close": 219.7, "volume": 2314.3306, "close_time": 1767067199999, "quote_volume": 506764.56893, "trades": 2304, "taker_buy_base": 1473.9349, "taker_buy_quote": 322798.29449 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 219.6, "high": 223.0, "low": 219.5, "close": 219.7, "volume": 3560.6203, "close_time": 1767070799999, "quote_volume": 787697.54368, "trades": 3432, "taker_buy_base": 1869.0662, "taker_buy_quote": 413229.95957 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 219.6, "high": 219.9, "low": 218.3, "close": 219.5, "volume": 1024.5775, "close_time": 1767074399999, "quote_volume": 224394.90093, "trades": 1261, "taker_buy_base": 439.8351, "taker_buy_quote": 96326.52308 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 219.5, "high": 220.4, "low": 219.2, "close": 219.4, "volume": 676.1129, "close_time": 1767077999999, "quote_volume": 148506.66701, "trades": 1034, "taker_buy_base": 302.3775, "taker_buy_quote": 66438.95306 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 219.3, "high": 220.2, "low": 218.3, "close": 219.3, "volume": 1660.6038, "close_time": 1767081599999, "quote_volume": 363811.69277, "trades": 1354, "taker_buy_base": 512.6834, "taker_buy_quote": 112465.97545 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 219.3, "high": 222.4, "low": 219.2, "close": 220.6, "volume": 2270.8198, "close_time": 1767085199999, "quote_volume": 502459.31198, "trades": 2741, "taker_buy_base": 1293.8059, "taker_buy_quote": 286282.45446 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 220.6, "high": 221.3, "low": 220.0, "close": 220.4, "volume": 2133.9299, "close_time": 1767088799999, "quote_volume": 470616.63216, "trades": 1990, "taker_buy_base": 1017.4061, "taker_buy_quote": 224440.09106 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 220.5, "high": 220.6, "low": 219.5, "close": 220.1, "volume": 1362.2018, "close_time": 1767092399999, "quote_volume": 299803.02591, "trades": 1270, "taker_buy_base": 513.8463, "taker_buy_quote": 113108.48058 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 220.0, "high": 220.6, "low": 219.8, "close": 220.3, "volume": 918.8543, "close_time": 1767095999999, "quote_volume": 202319.97677, "trades": 1095, "taker_buy_base": 436.3704, "taker_buy_quote": 96108.29879 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 220.3, "high": 221.1, "low": 219.1, "close": 219.2, "volume": 1286.1622, "close_time": 1767099599999, "quote_volume": 282991.73, "trades": 1273, "taker_buy_base": 541.861, "taker_buy_quote": 119354.46267 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 219.3, "high": 220.8, "low": 219.0, "close": 220.7, "volume": 607.3529, "close_time": 1767103199999, "quote_volume": 133616.39844, "trades": 1066, "taker_buy_base": 367.5605, "taker_buy_quote": 80886.38136 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 220.6, "high": 224.1, "low": 218.4, "close": 223.2, "volume": 6114.5588, "close_time": 1767106799999, "quote_volume": 1351312.18292, "trades": 6684, "taker_buy_base": 3190.2233, "taker_buy_quote": 705360.86645 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 223.2, "high": 224.2, "low": 221.1, "close": 223.9, "volume": 3539.5645, "close_time": 1767110399999, "quote_volume": 788331.96357, "trades": 3613, "taker_buy_base": 1796.2059, "taker_buy_quote": 400331.75487 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 223.9, "high": 225.4, "low": 221.6, "close": 222.3, "volume": 3476.1686, "close_time": 1767113999999, "quote_volume": 776438.15416, "trades": 3781, "taker_buy_base": 1807.8812, "taker_buy_quote": 404059.47664 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 222.3, "high": 223.7, "low": 220.7, "close": 221.1, "volume": 2117.3759, "close_time": 1767117599999, "quote_volume": 470488.16247, "trades": 2651, "taker_buy_base": 906.1771, "taker_buy_quote": 201531.41987 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 221.2, "high": 221.3, "low": 219.7, "close": 220.8, "volume": 1411.0607, "close_time": 1767121199999, "quote_volume": 311032.04661, "trades": 1849, "taker_buy_base": 834.0241, "taker_buy_quote": 183911.26294 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 220.8, "high": 221.7, "low": 218.8, "close": 221.2, "volume": 1661.749, "close_time": 1767124799999, "quote_volume": 365660.95459, "trades": 2175, "taker_buy_base": 685.8435, "taker_buy_quote": 151096.59175 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 221.2, "high": 221.2, "low": 220.2, "close": 220.2, "volume": 737.8364, "close_time": 1767128399999, "quote_volume": 162857.69424, "trades": 1228, "taker_buy_base": 390.0419, "taker_buy_quote": 86099.33479 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 220.2, "high": 221.5, "low": 220.1, "close": 221.0, "volume": 733.4003, "close_time": 1767131999999, "quote_volume": 161937.93709, "trades": 975, "taker_buy_base": 331.9905, "taker_buy_quote": 73296.13144 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 221.1, "high": 222.0, "low": 220.6, "close": 221.0, "volume": 862.9914, "close_time": 1767135599999, "quote_volume": 191055.06671, "trades": 1143, "taker_buy_base": 448.0573, "taker_buy_quote": 99221.85755 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 221.0, "high": 221.8, "low": 220.4, "close": 221.8, "volume": 538.0292, "close_time": 1767139199999, "quote_volume": 118925.1798, "trades": 1032, "taker_buy_base": 364.3783, "taker_buy_quote": 80540.6979 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 221.7, "high": 222.4, "low": 220.8, "close": 221.6, "volume": 838.1446, "close_time": 1767142799999, "quote_volume": 185720.80866, "trades": 1486, "taker_buy_base": 430.9267, "taker_buy_quote": 95495.8303 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 221.5, "high": 224.9, "low": 221.5, "close": 224.2, "volume": 2250.5275, "close_time": 1767146399999, "quote_volume": 502957.31871, "trades": 2247, "taker_buy_base": 1007.5911, "taker_buy_quote": 225185.12104 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 224.2, "high": 225.9, "low": 222.9, "close": 223.2, "volume": 2403.3117, "close_time": 1767149999999, "quote_volume": 539131.0751, "trades": 2305, "taker_buy_base": 1406.2341, "taker_buy_quote": 315751.57541 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 223.2, "high": 224.2, "low": 222.3, "close": 223.0, "volume": 983.9933, "close_time": 1767153599999, "quote_volume": 219762.81398, "trades": 1362, "taker_buy_base": 436.3788, "taker_buy_quote": 97457.12083 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 223.1, "high": 223.4, "low": 221.6, "close": 221.9, "volume": 843.3417, "close_time": 1767157199999, "quote_volume": 187506.47096, "trades": 1274, "taker_buy_base": 345.2333, "taker_buy_quote": 76768.85249 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 221.9, "high": 223.0, "low": 221.1, "close": 222.0, "volume": 1420.5768, "close_time": 1767160799999, "quote_volume": 315655.56368, "trades": 1732, "taker_buy_base": 634.6703, "taker_buy_quote": 141100.77486 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 222.0, "high": 222.3, "low": 221.1, "close": 221.6, "volume": 471.8062, "close_time": 1767164399999, "quote_volume": 104584.30403, "trades": 886, "taker_buy_base": 226.7182, "taker_buy_quote": 50255.09496 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 221.5, "high": 222.1, "low": 220.7, "close": 221.5, "volume": 736.049, "close_time": 1767167999999, "quote_volume": 162932.18239, "trades": 981, "taker_buy_base": 411.988, "taker_buy_quote": 91198.41471 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 221.6, "high": 222.4, "low": 221.0, "close": 221.6, "volume": 1081.7437, "close_time": 1767171599999, "quote_volume": 239875.66483, "trades": 1413, "taker_buy_base": 519.6071, "taker_buy_quote": 115237.58551 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 221.5, "high": 222.6, "low": 220.9, "close": 222.3, "volume": 621.4461, "close_time": 1767175199999, "quote_volume": 137766.31558, "trades": 998, "taker_buy_base": 376.8876, "taker_buy_quote": 83565.12126 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 222.2, "high": 223.5, "low": 221.5, "close": 221.7, "volume": 1564.476, "close_time": 1767178799999, "quote_volume": 348802.37732, "trades": 1626, "taker_buy_base": 795.5512, "taker_buy_quote": 177342.7745 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 221.7, "high": 224.2, "low": 221.6, "close": 224.0, "volume": 1738.1843, "close_time": 1767182399999, "quote_volume": 387687.78826, "trades": 2019, "taker_buy_base": 1108.2765, "taker_buy_quote": 247247.1578 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 223.9, "high": 224.4, "low": 222.4, "close": 222.6, "volume": 3293.8019, "close_time": 1767185999999, "quote_volume": 736202.9347, "trades": 2630, "taker_buy_base": 1685.6276, "taker_buy_quote": 376693.37232 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 222.5, "high": 224.4, "low": 222.2, "close": 223.7, "volume": 1511.3183, "close_time": 1767189599999, "quote_volume": 337889.03148, "trades": 1701, "taker_buy_base": 781.9228, "taker_buy_quote": 174810.36202 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 223.7, "high": 225.8, "low": 222.7, "close": 223.2, "volume": 2679.3508, "close_time": 1767193199999, "quote_volume": 600724.87793, "trades": 2928, "taker_buy_base": 1401.9179, "taker_buy_quote": 314580.23871 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 223.2, "high": 223.3, "low": 220.9, "close": 222.5, "volume": 2358.4263, "close_time": 1767196799999, "quote_volume": 523967.82809, "trades": 3378, "taker_buy_base": 1191.876, "taker_buy_quote": 264929.55238 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 222.5, "high": 223.5, "low": 218.6, "close": 219.8, "volume": 3436.7983, "close_time": 1767200399999, "quote_volume": 757368.61618, "trades": 5309, "taker_buy_base": 1236.7314, "taker_buy_quote": 272553.96235 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 219.7, "high": 220.5, "low": 218.5, "close": 219.3, "volume": 1767.0396, "close_time": 1767203999999, "quote_volume": 387785.78984, "trades": 2789, "taker_buy_base": 870.795, "taker_buy_quote": 191181.25834 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 219.2, "high": 220.9, "low": 218.3, "close": 218.5, "volume": 1553.9061, "close_time": 1767207599999, "quote_volume": 341109.84918, "trades": 1598, "taker_buy_base": 579.7032, "taker_buy_quote": 127243.08486 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 218.6, "high": 221.3, "low": 218.6, "close": 219.4, "volume": 1890.7495, "close_time": 1767211199999, "quote_volume": 416038.03005, "trades": 2199, "taker_buy_base": 1012.2659, "taker_buy_quote": 222766.19031 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 219.4, "high": 221.2, "low": 218.4, "close": 220.7, "volume": 1668.0829, "close_time": 1767214799999, "quote_volume": 365911.91707, "trades": 2498, "taker_buy_base": 865.8697, "taker_buy_quote": 190037.3603 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 220.7, "high": 221.2, "low": 219.4, "close": 219.7, "volume": 901.4558, "close_time": 1767218399999, "quote_volume": 198673.60141, "trades": 1365, "taker_buy_base": 367.6625, "taker_buy_quote": 81029.28843 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 219.7, "high": 220.5, "low": 218.9, "close": 219.0, "volume": 1183.7538, "close_time": 1767221999999, "quote_volume": 259975.42082, "trades": 1408, "taker_buy_base": 634.2421, "taker_buy_quote": 139352.5594 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 219.0, "high": 220.3, "low": 218.7, "close": 219.2, "volume": 1131.253, "close_time": 1767225599999, "quote_volume": 248220.60887, "trades": 1347, "taker_buy_base": 683.444, "taker_buy_quote": 150017.84238 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 219.2, "high": 221.5, "low": 219.2, "close": 220.8, "volume": 1062.5638, "close_time": 1767229199999, "quote_volume": 234260.46501, "trades": 1569, "taker_buy_base": 704.1305, "taker_buy_quote": 155281.79537 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 220.8, "high": 221.8, "low": 220.0, "close": 220.7, "volume": 931.8505, "close_time": 1767232799999, "quote_volume": 205828.54702, "trades": 1132, "taker_buy_base": 579.1516, "taker_buy_quote": 127913.45412 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 220.8, "high": 221.4, "low": 220.3, "close": 220.7, "volume": 693.6476, "close_time": 1767236399999, "quote_volume": 153178.58499, "trades": 910, "taker_buy_base": 502.8468, "taker_buy_quote": 111027.58674 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 220.7, "high": 221.4, "low": 219.8, "close": 220.0, "volume": 743.2679, "close_time": 1767239999999, "quote_volume": 163890.16242, "trades": 1098, "taker_buy_base": 392.9609, "taker_buy_quote": 86652.9779 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 220.1, "high": 220.1, "low": 218.3, "close": 219.1, "volume": 1532.1979, "close_time": 1767243599999, "quote_volume": 335324.10589, "trades": 1353, "taker_buy_base": 700.1008, "taker_buy_quote": 153239.44466 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 219.2, "high": 221.2, "low": 218.9, "close": 220.6, "volume": 1021.4257, "close_time": 1767247199999, "quote_volume": 225099.11111, "trades": 1125, "taker_buy_base": 566.3278, "taker_buy_quote": 124827.88385 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 220.5, "high": 221.1, "low": 220.3, "close": 221.0, "volume": 662.3727, "close_time": 1767250799999, "quote_volume": 146218.94962, "trades": 732, "taker_buy_base": 313.7685, "taker_buy_quote": 69275.729 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 221.1, "high": 222.0, "low": 220.8, "close": 221.5, "volume": 1089.2098, "close_time": 1767254399999, "quote_volume": 241090.63022, "trades": 1285, "taker_buy_base": 571.1454, "taker_buy_quote": 126451.7902 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 221.4, "high": 222.7, "low": 221.2, "close": 222.7, "volume": 967.6691, "close_time": 1767257999999, "quote_volume": 214713.81407, "trades": 1308, "taker_buy_base": 682.9627, "taker_buy_quote": 151583.53948 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 222.7, "high": 224.3, "low": 222.7, "close": 223.6, "volume": 1806.7121, "close_time": 1767261599999, "quote_volume": 404098.30891, "trades": 2029, "taker_buy_base": 855.4291, "taker_buy_quote": 191360.74774 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 223.6, "high": 223.7, "low": 222.5, "close": 223.1, "volume": 1299.1097, "close_time": 1767265199999, "quote_volume": 289863.45316, "trades": 1631, "taker_buy_base": 712.0097, "taker_buy_quote": 158870.38546 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 223.0, "high": 224.7, "low": 222.7, "close": 224.4, "volume": 1012.4256, "close_time": 1767268799999, "quote_volume": 226192.0088, "trades": 1325, "taker_buy_base": 489.8673, "taker_buy_quote": 109499.70078 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 224.4, "high": 224.8, "low": 222.7, "close": 222.8, "volume": 1837.3067, "close_time": 1767272399999, "quote_volume": 410277.73555, "trades": 1826, "taker_buy_base": 875.636, "taker_buy_quote": 195577.61313 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 222.7, "high": 225.1, "low": 222.4, "close": 224.2, "volume": 1655.9595, "close_time": 1767275999999, "quote_volume": 371450.71813, "trades": 2162, "taker_buy_base": 1028.988, "taker_buy_quote": 230915.58314 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 224.3, "high": 224.7, "low": 223.1, "close": 223.5, "volume": 2044.2117, "close_time": 1767279599999, "quote_volume": 457689.33723, "trades": 2464, "taker_buy_base": 1072.5255, "taker_buy_quote": 240198.06064 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 223.5, "high": 226.2, "low": 223.5, "close": 225.2, "volume": 2742.8682, "close_time": 1767283199999, "quote_volume": 616495.44273, "trades": 3583, "taker_buy_base": 1977.3653, "taker_buy_quote": 444537.16152 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 225.2, "high": 225.8, "low": 224.2, "close": 224.8, "volume": 1557.4994, "close_time": 1767286799999, "quote_volume": 350589.59988, "trades": 2069, "taker_buy_base": 902.2943, "taker_buy_quote": 203118.81814 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 224.8, "high": 227.0, "low": 224.7, "close": 226.4, "volume": 2293.6102, "close_time": 1767290399999, "quote_volume": 519143.57008, "trades": 2354, "taker_buy_base": 1127.24, "taker_buy_quote": 255164.63102 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 226.4, "high": 226.6, "low": 225.4, "close": 226.2, "volume": 885.6801, "close_time": 1767293999999, "quote_volume": 200048.91626, "trades": 1014, "taker_buy_base": 436.7507, "taker_buy_quote": 98671.96864 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 226.2, "high": 228.9, "low": 226.2, "close": 228.4, "volume": 2546.1409, "close_time": 1767297599999, "quote_volume": 578971.87889, "trades": 1900, "taker_buy_base": 1526.3839, "taker_buy_quote": 346994.56224 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 228.5, "high": 228.6, "low": 225.6, "close": 225.9, "volume": 2338.564, "close_time": 1767301199999, "quote_volume": 531048.25356, "trades": 2059, "taker_buy_base": 1036.8755, "taker_buy_quote": 235586.31559 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 225.8, "high": 226.7, "low": 225.6, "close": 226.3, "volume": 538.8897, "close_time": 1767304799999, "quote_volume": 121838.01041, "trades": 858, "taker_buy_base": 321.7769, "taker_buy_quote": 72756.04198 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 226.4, "high": 229.5, "low": 226.4, "close": 229.4, "volume": 1896.195, "close_time": 1767308399999, "quote_volume": 432609.5602, "trades": 1584, "taker_buy_base": 1305.5183, "taker_buy_quote": 297891.38114 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 229.5, "high": 230.4, "low": 228.7, "close": 230.4, "volume": 1367.3109, "close_time": 1767311999999, "quote_volume": 314049.80257, "trades": 1852, "taker_buy_base": 725.3392, "taker_buy_quote": 166633.14478 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 230.4, "high": 230.7, "low": 228.7, "close": 230.5, "volume": 1990.9996, "close_time": 1767315599999, "quote_volume": 457727.04755, "trades": 2282, "taker_buy_base": 983.6748, "taker_buy_quote": 226343.27192 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 230.5, "high": 231.6, "low": 229.0, "close": 229.9, "volume": 3301.5277, "close_time": 1767319199999, "quote_volume": 760395.8579, "trades": 2768, "taker_buy_base": 2071.586, "taker_buy_quote": 477607.18346 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 229.9, "high": 231.0, "low": 228.5, "close": 231.0, "volume": 1067.4812, "close_time": 1767322799999, "quote_volume": 245143.90083, "trades": 1363, "taker_buy_base": 599.8083, "taker_buy_quote": 137798.59278 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 231.0, "high": 238.3, "low": 230.8, "close": 236.9, "volume": 8731.9518, "close_time": 1767326399999, "quote_volume": 2056346.54252, "trades": 8993, "taker_buy_base": 5286.0077, "taker_buy_quote": 1244830.80853 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 236.9, "high": 237.4, "low": 235.0, "close": 235.8, "volume": 2205.7484, "close_time": 1767329999999, "quote_volume": 521489.89393, "trades": 2369, "taker_buy_base": 1024.2535, "taker_buy_quote": 242258.043 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 235.8, "high": 236.5, "low": 233.5, "close": 235.2, "volume": 1635.531, "close_time": 1767333599999, "quote_volume": 383919.09266, "trades": 2333, "taker_buy_base": 755.5469, "taker_buy_quote": 177459.90951 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 235.2, "high": 242.2, "low": 235.2, "close": 240.2, "volume": 7570.5146, "close_time": 1767337199999, "quote_volume": 1812665.84353, "trades": 6387, "taker_buy_base": 4830.408, "taker_buy_quote": 1156577.6683 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 240.3, "high": 241.7, "low": 236.5, "close": 237.8, "volume": 7078.9826, "close_time": 1767340799999, "quote_volume": 1693024.4154, "trades": 5335, "taker_buy_base": 2575.5616, "taker_buy_quote": 616948.66069 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 237.9, "high": 243.0, "low": 237.8, "close": 242.1, "volume": 4927.4528, "close_time": 1767344399999, "quote_volume": 1188106.94676, "trades": 6226, "taker_buy_base": 2874.3782, "taker_buy_quote": 692890.0868 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 242.1, "high": 246.3, "low": 241.6, "close": 244.8, "volume": 5834.6503, "close_time": 1767347999999, "quote_volume": 1424438.7828, "trades": 8434, "taker_buy_base": 2957.0671, "taker_buy_quote": 721953.74239 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 244.8, "high": 246.8, "low": 242.4, "close": 243.7, "volume": 5275.1192, "close_time": 1767351599999, "quote_volume": 1289069.69307, "trades": 5873, "taker_buy_base": 2403.4229, "taker_buy_quote": 587659.33015 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 243.6, "high": 243.6, "low": 239.3, "close": 240.8, "volume": 3998.9317, "close_time": 1767355199999, "quote_volume": 963556.65466, "trades": 5201, "taker_buy_base": 1953.3933, "taker_buy_quote": 470612.47891 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 240.7, "high": 243.8, "low": 240.2, "close": 243.5, "volume": 2656.03, "close_time": 1767358799999, "quote_volume": 643496.27495, "trades": 3494, "taker_buy_base": 1593.0399, "taker_buy_quote": 386003.20612 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 243.4, "high": 245.5, "low": 242.6, "close": 244.0, "volume": 3538.5257, "close_time": 1767362399999, "quote_volume": 863851.65501, "trades": 4224, "taker_buy_base": 1837.2323, "taker_buy_quote": 448670.29028 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 244.1, "high": 245.1, "low": 238.8, "close": 242.3, "volume": 11384.397, "close_time": 1767365999999, "quote_volume": 2755045.86778, "trades": 12838, "taker_buy_base": 5740.0799, "taker_buy_quote": 1389283.66942 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 242.4, "high": 242.8, "low": 238.8, "close": 240.0, "volume": 3559.1964, "close_time": 1767369599999, "quote_volume": 857303.51123, "trades": 5336, "taker_buy_base": 1732.6694, "taker_buy_quote": 417613.10192 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 240.0, "high": 244.8, "low": 239.4, "close": 244.5, "volume": 5606.3172, "close_time": 1767373199999, "quote_volume": 1359340.64629, "trades": 6113, "taker_buy_base": 2950.6846, "taker_buy_quote": 716215.6482 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 244.4, "high": 246.0, "low": 242.8, "close": 243.5, "volume": 4784.9538, "close_time": 1767376799999, "quote_volume": 1168510.0813, "trades": 5314, "taker_buy_base": 2354.6041, "taker_buy_quote": 575296.12825 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 243.5, "high": 245.7, "low": 242.9, "close": 244.3, "volume": 3746.9807, "close_time": 1767380399999, "quote_volume": 915447.15596, "trades": 3878, "taker_buy_base": 1698.2835, "taker_buy_quote": 415104.90441 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 244.4, "high": 246.5, "low": 244.2, "close": 245.8, "volume": 2085.2643, "close_time": 1767383999999, "quote_volume": 512572.35273, "trades": 2374, "taker_buy_base": 1043.7581, "taker_buy_quote": 256645.56188 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 245.8, "high": 246.6, "low": 244.4, "close": 244.9, "volume": 2050.18, "close_time": 1767387599999, "quote_volume": 502905.84741, "trades": 2283, "taker_buy_base": 871.7325, "taker_buy_quote": 213871.33841 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 244.9, "high": 248.2, "low": 244.8, "close": 247.8, "volume": 3599.5462, "close_time": 1767391199999, "quote_volume": 887299.95579, "trades": 2916, "taker_buy_base": 2059.022, "taker_buy_quote": 507748.80142 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 247.8, "high": 249.9, "low": 247.4, "close": 248.7, "volume": 3078.8148, "close_time": 1767394799999, "quote_volume": 765316.57561, "trades": 4736, "taker_buy_base": 1706.6336, "taker_buy_quote": 424204.20188 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 248.7, "high": 250.0, "low": 248.3, "close": 249.1, "volume": 2803.8139, "close_time": 1767398399999, "quote_volume": 698595.41723, "trades": 4425, "taker_buy_base": 1359.9418, "taker_buy_quote": 338928.86252 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 249.2, "high": 251.4, "low": 248.5, "close": 249.5, "volume": 3062.0366, "close_time": 1767401999999, "quote_volume": 765388.41302, "trades": 3778, "taker_buy_base": 2042.0605, "taker_buy_quote": 510580.63165 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 249.4, "high": 251.1, "low": 247.9, "close": 250.6, "volume": 1984.4258, "close_time": 1767405599999, "quote_volume": 494930.12824, "trades": 2333, "taker_buy_base": 981.9475, "taker_buy_quote": 245127.25345 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 250.6, "high": 253.2, "low": 249.5, "close": 253.0, "volume": 3006.4384, "close_time": 1767409199999, "quote_volume": 756034.14299, "trades": 2653, "taker_buy_base": 1343.3009, "taker_buy_quote": 338158.55567 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 253.0, "high": 258.0, "low": 252.4, "close": 256.5, "volume": 4625.7133, "close_time": 1767412799999, "quote_volume": 1177238.34052, "trades": 4498, "taker_buy_base": 2728.0993, "taker_buy_quote": 694532.43852 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 256.5, "high": 257.4, "low": 254.7, "close": 256.4, "volume": 3263.1043, "close_time": 1767416399999, "quote_volume": 835630.60649, "trades": 3897, "taker_buy_base": 1352.6172, "taker_buy_quote": 346567.10699 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 256.5, "high": 258.6, "low": 252.4, "close": 255.4, "volume": 6574.0611, "close_time": 1767419999999, "quote_volume": 1681439.07527, "trades": 6032, "taker_buy_base": 3046.507, "taker_buy_quote": 779698.00107 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 255.3, "high": 256.7, "low": 249.6, "close": 250.6, "volume": 9787.7035, "close_time": 1767423599999, "quote_volume": 2476522.85849, "trades": 9669, "taker_buy_base": 4561.9747, "taker_buy_quote": 1155200.82054 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 250.7, "high": 252.0, "low": 244.9, "close": 245.7, "volume": 7541.9422, "close_time": 1767427199999, "quote_volume": 1865393.92487, "trades": 9801, "taker_buy_base": 3505.6241, "taker_buy_quote": 866928.34955 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 245.7, "high": 246.9, "low": 243.8, "close": 244.9, "volume": 8486.0646, "close_time": 1767430799999, "quote_volume": 2083173.11558, "trades": 6369, "taker_buy_base": 5092.8888, "taker_buy_quote": 1250685.38261 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 244.9, "high": 246.4, "low": 244.0, "close": 244.9, "volume": 2064.6564, "close_time": 1767434399999, "quote_volume": 506106.53341, "trades": 2950, "taker_buy_base": 976.7387, "taker_buy_quote": 239508.0929 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 244.9, "high": 245.3, "low": 242.8, "close": 242.9, "volume": 3246.1927, "close_time": 1767437999999, "quote_volume": 792388.40335, "trades": 3614, "taker_buy_base": 1662.43, "taker_buy_quote": 405973.94522 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 243.0, "high": 244.4, "low": 242.4, "close": 244.3, "volume": 1838.8344, "close_time": 1767441599999, "quote_volume": 447117.5571, "trades": 2616, "taker_buy_base": 1015.1992, "taker_buy_quote": 246986.93378 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 244.2, "high": 245.4, "low": 243.0, "close": 245.4, "volume": 2980.842, "close_time": 1767445199999, "quote_volume": 728903.84166, "trades": 3119, "taker_buy_base": 2104.878, "taker_buy_quote": 514739.5312 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 245.4, "high": 247.5, "low": 245.1, "close": 246.9, "volume": 2430.3538, "close_time": 1767448799999, "quote_volume": 599294.53985, "trades": 2678, "taker_buy_base": 1357.6021, "taker_buy_quote": 334711.11681 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 246.8, "high": 249.0, "low": 246.1, "close": 247.4, "volume": 1904.9637, "close_time": 1767452399999, "quote_volume": 471823.03541, "trades": 3194, "taker_buy_base": 898.0548, "taker_buy_quote": 222424.61193 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 247.4, "high": 248.4, "low": 246.4, "close": 246.9, "volume": 2167.4607, "close_time": 1767455999999, "quote_volume": 536321.8864, "trades": 2763, "taker_buy_base": 1126.0487, "taker_buy_quote": 278693.12909 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 247.0, "high": 252.1, "low": 246.6, "close": 250.8, "volume": 2866.7717, "close_time": 1767459599999, "quote_volume": 716416.82567, "trades": 3853, "taker_buy_base": 1371.8582, "taker_buy_quote": 342912.20053 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 250.9, "high": 253.3, "low": 249.7, "close": 253.2, "volume": 2823.1796, "close_time": 1767463199999, "quote_volume": 710929.0204, "trades": 3666, "taker_buy_base": 1466.1499, "taker_buy_quote": 369310.53886 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 253.2, "high": 253.8, "low": 250.4, "close": 253.4, "volume": 4415.4313, "close_time": 1767466799999, "quote_volume": 1114489.02804, "trades": 3692, "taker_buy_base": 1968.4072, "taker_buy_quote": 496809.824 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 253.3, "high": 255.0, "low": 252.4, "close": 252.9, "volume": 2199.1044, "close_time": 1767470399999, "quote_volume": 557151.9761, "trades": 2800, "taker_buy_base": 881.32, "taker_buy_quote": 223281.40667 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 252.9, "high": 254.1, "low": 251.0, "close": 251.9, "volume": 1970.2964, "close_time": 1767473999999, "quote_volume": 497245.84852, "trades": 2632, "taker_buy_base": 930.9422, "taker_buy_quote": 235002.70219 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 251.8, "high": 253.1, "low": 251.4, "close": 252.2, "volume": 863.6579, "close_time": 1767477599999, "quote_volume": 217689.07044, "trades": 1826, "taker_buy_base": 477.5174, "taker_buy_quote": 120397.0796 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 252.2, "high": 254.5, "low": 251.5, "close": 254.0, "volume": 1497.4532, "close_time": 1767481199999, "quote_volume": 378272.1167, "trades": 2781, "taker_buy_base": 607.2899, "taker_buy_quote": 153537.63019 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 254.0, "high": 256.4, "low": 253.2, "close": 254.5, "volume": 3640.6982, "close_time": 1767484799999, "quote_volume": 928149.63243, "trades": 3547, "taker_buy_base": 1754.2446, "taker_buy_quote": 447011.87344 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 254.5, "high": 261.0, "low": 254.0, "close": 257.8, "volume": 8061.5476, "close_time": 1767488399999, "quote_volume": 2079336.10614, "trades": 9365, "taker_buy_base": 4122.8094, "taker_buy_quote": 1064153.60411 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 257.7, "high": 259.9, "low": 255.5, "close": 256.7, "volume": 4830.3251, "close_time": 1767491999999, "quote_volume": 1244737.17018, "trades": 8186, "taker_buy_base": 2754.8354, "taker_buy_quote": 710552.71177 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 256.7, "high": 259.1, "low": 255.6, "close": 256.4, "volume": 2354.9242, "close_time": 1767495599999, "quote_volume": 606108.84841, "trades": 4004, "taker_buy_base": 1209.7716, "taker_buy_quote": 311650.53687 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 256.3, "high": 258.7, "low": 256.2, "close": 258.0, "volume": 2111.8585, "close_time": 1767499199999, "quote_volume": 544593.19667, "trades": 2660, "taker_buy_base": 1200.9053, "taker_buy_quote": 309743.10732 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 257.9, "high": 260.0, "low": 257.5, "close": 257.8, "volume": 4291.9565, "close_time": 1767502799999, "quote_volume": 1110472.40183, "trades": 6353, "taker_buy_base": 2536.2939, "taker_buy_quote": 656476.90428 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 257.9, "high": 259.4, "low": 257.7, "close": 259.4, "volume": 2213.644, "close_time": 1767506399999, "quote_volume": 572073.11993, "trades": 3616, "taker_buy_base": 1018.2993, "taker_buy_quote": 263318.70383 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 259.4, "high": 260.1, "low": 254.5, "close": 255.0, "volume": 3520.7201, "close_time": 1767509999999, "quote_volume": 905858.36961, "trades": 6835, "taker_buy_base": 1416.8166, "taker_buy_quote": 364821.74761 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 255.0, "high": 257.6, "low": 254.6, "close": 256.8, "volume": 1419.5048, "close_time": 1767513599999, "quote_volume": 363356.45584, "trades": 2599, "taker_buy_base": 710.0701, "taker_buy_quote": 181876.47276 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 256.8, "high": 258.5, "low": 255.0, "close": 258.1, "volume": 2042.3972, "close_time": 1767517199999, "quote_volume": 524270.29628, "trades": 3393, "taker_buy_base": 919.6827, "taker_buy_quote": 236305.59855 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 258.1, "high": 264.6, "low": 257.7, "close": 264.3, "volume": 6373.5118, "close_time": 1767520799999, "quote_volume": 1662894.08818, "trades": 8143, "taker_buy_base": 3526.2857, "taker_buy_quote": 920171.57411 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 264.4, "high": 267.3, "low": 263.6, "close": 265.0, "volume": 5100.2613, "close_time": 1767524399999, "quote_volume": 1353166.99864, "trades": 8546, "taker_buy_base": 2509.4936, "taker_buy_quote": 665759.82625 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 265.0, "high": 268.0, "low": 263.4, "close": 266.6, "volume": 3242.885, "close_time": 1767527999999, "quote_volume": 862188.04306, "trades": 5924, "taker_buy_base": 1578.9272, "taker_buy_quote": 420083.41047 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 266.6, "high": 267.5, "low": 261.7, "close": 261.8, "volume": 7874.98, "close_time": 1767531599999, "quote_volume": 2078731.98048, "trades": 10447, "taker_buy_base": 3207.2367, "taker_buy_quote": 846369.17426 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 261.9, "high": 266.2, "low": 261.4, "close": 265.3, "volume": 3806.076, "close_time": 1767535199999, "quote_volume": 1004977.0954, "trades": 4872, "taker_buy_base": 2119.8804, "taker_buy_quote": 559868.719 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 265.3, "high": 265.7, "low": 263.0, "close": 264.6, "volume": 3223.4675, "close_time": 1767538799999, "quote_volume": 851845.34135, "trades": 4769, "taker_buy_base": 1145.7697, "taker_buy_quote": 302854.27826 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 264.5, "high": 269.8, "low": 264.4, "close": 267.8, "volume": 10958.3085, "close_time": 1767542399999, "quote_volume": 2930410.22536, "trades": 15121, "taker_buy_base": 6488.8254, "taker_buy_quote": 1734918.32843 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 267.7, "high": 268.5, "low": 266.2, "close": 267.7, "volume": 3193.1541, "close_time": 1767545999999, "quote_volume": 853656.44269, "trades": 7274, "taker_buy_base": 1364.7001, "taker_buy_quote": 364884.11091 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 267.6, "high": 267.6, "low": 264.4, "close": 266.4, "volume": 4069.999, "close_time": 1767549599999, "quote_volume": 1082285.43411, "trades": 7932, "taker_buy_base": 1977.204, "taker_buy_quote": 525741.52773 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 266.5, "high": 266.5, "low": 261.6, "close": 263.9, "volume": 3478.5129, "close_time": 1767553199999, "quote_volume": 918411.50066, "trades": 6647, "taker_buy_base": 1444.2291, "taker_buy_quote": 381475.57714 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 263.9, "high": 263.9, "low": 260.5, "close": 262.9, "volume": 2955.5981, "close_time": 1767556799999, "quote_volume": 773614.66359, "trades": 4168, "taker_buy_base": 1299.3924, "taker_buy_quote": 340273.57395 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 262.8, "high": 265.6, "low": 261.9, "close": 263.6, "volume": 2024.8905, "close_time": 1767560399999, "quote_volume": 535056.49567, "trades": 2619, "taker_buy_base": 1200.8964, "taker_buy_quote": 317430.60154 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 263.6, "high": 265.7, "low": 262.7, "close": 264.2, "volume": 1317.0619, "close_time": 1767563999999, "quote_volume": 347911.23038, "trades": 1974, "taker_buy_base": 602.5855, "taker_buy_quote": 159355.01014 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 264.2, "high": 265.6, "low": 263.5, "close": 265.5, "volume": 1209.7836, "close_time": 1767567599999, "quote_volume": 320478.07301, "trades": 2312, "taker_buy_base": 760.912, "taker_buy_quote": 201588.61863 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 265.5, "high": 267.9, "low": 265.5, "close": 267.0, "volume": 1946.7697, "close_time": 1767571199999, "quote_volume": 519597.30921, "trades": 5388, "taker_buy_base": 974.0765, "taker_buy_quote": 260025.50892 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 267.0, "high": 270.2, "low": 265.8, "close": 268.9, "volume": 5833.588, "close_time": 1767574799999, "quote_volume": 1564134.4809, "trades": 10692, "taker_buy_base": 3062.0452, "taker_buy_quote": 821359.71899 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 269.0, "high": 272.1, "low": 266.9, "close": 269.6, "volume": 10681.6305, "close_time": 1767578399999, "quote_volume": 2877192.33442, "trades": 13625, "taker_buy_base": 3506.1124, "taker_buy_quote": 945034.44443 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 269.7, "high": 270.7, "low": 263.9, "close": 267.2, "volume": 4971.8938, "close_time": 1767581999999, "quote_volume": 1326210.26364, "trades": 6206, "taker_buy_base": 1920.7779, "taker_buy_quote": 512420.95644 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 267.2, "high": 267.5, "low": 264.5, "close": 266.2, "volume": 5656.0589, "close_time": 1767585599999, "quote_volume": 1503843.54266, "trades": 5599, "taker_buy_base": 2508.5028, "taker_buy_quote": 667358.04578 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 266.2, "high": 266.8, "low": 259.5, "close": 260.8, "volume": 8553.4709, "close_time": 1767589199999, "quote_volume": 2240911.30755, "trades": 8558, "taker_buy_base": 2892.9629, "taker_buy_quote": 757685.18497 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 260.9, "high": 262.5, "low": 259.5, "close": 259.6, "volume": 2934.5755, "close_time": 1767592799999, "quote_volume": 766498.45305, "trades": 4635, "taker_buy_base": 1598.2061, "taker_buy_quote": 417617.02718 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 259.7, "high": 263.9, "low": 258.9, "close": 263.2, "volume": 2631.5684, "close_time": 1767596399999, "quote_volume": 687410.43948, "trades": 4120, "taker_buy_base": 1314.9279, "taker_buy_quote": 343935.90339 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 263.1, "high": 265.2, "low": 262.7, "close": 264.9, "volume": 2016.6792, "close_time": 1767599999999, "quote_volume": 533170.46637, "trades": 3483, "taker_buy_base": 966.0095, "taker_buy_quote": 255359.32716 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 264.9, "high": 266.2, "low": 263.2, "close": 263.9, "volume": 1888.0919, "close_time": 1767603599999, "quote_volume": 500037.12697, "trades": 3196, "taker_buy_base": 1011.4894, "taker_buy_quote": 267890.5487 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 263.8, "high": 264.0, "low": 261.4, "close": 261.8, "volume": 4354.7695, "close_time": 1767607199999, "quote_volume": 1143789.70874, "trades": 5256, "taker_buy_base": 2319.0078, "taker_buy_quote": 608940.23415 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 261.8, "high": 264.0, "low": 260.7, "close": 261.5, "volume": 2528.828, "close_time": 1767610799999, "quote_volume": 662941.00187, "trades": 4034, "taker_buy_base": 1176.5686, "taker_buy_quote": 308643.80508 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 261.4, "high": 262.2, "low": 260.2, "close": 261.7, "volume": 1470.7646, "close_time": 1767614399999, "quote_volume": 384215.53294, "trades": 3446, "taker_buy_base": 634.9994, "taker_buy_quote": 165927.94404 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 261.7, "high": 262.1, "low": 259.4, "close": 261.1, "volume": 2767.9093, "close_time": 1767617999999, "quote_volume": 720930.99769, "trades": 5026, "taker_buy_base": 1021.5338, "taker_buy_quote": 266109.45811 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 261.1, "high": 261.6, "low": 258.1, "close": 259.6, "volume": 2993.7658, "close_time": 1767621599999, "quote_volume": 777250.37408, "trades": 6377, "taker_buy_base": 1287.8814, "taker_buy_quote": 334728.17546 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 259.7, "high": 265.0, "low": 258.4, "close": 263.4, "volume": 4647.8988, "close_time": 1767625199999, "quote_volume": 1217045.57148, "trades": 8555, "taker_buy_base": 2311.1089, "taker_buy_quote": 605437.45843 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 263.4, "high": 266.9, "low": 260.9, "close": 265.6, "volume": 6320.6001, "close_time": 1767628799999, "quote_volume": 1672948.52454, "trades": 7180, "taker_buy_base": 4110.4704, "taker_buy_quote": 1089642.55701 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 265.6, "high": 266.3, "low": 262.5, "close": 263.7, "volume": 3513.6899, "close_time": 1767632399999, "quote_volume": 927853.55998, "trades": 5533, "taker_buy_base": 1695.6981, "taker_buy_quote": 448075.59782 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 263.8, "high": 266.0, "low": 260.5, "close": 265.0, "volume": 3660.9944, "close_time": 1767635999999, "quote_volume": 964424.33684, "trades": 4632, "taker_buy_base": 1954.9902, "taker_buy_quote": 515865.38325 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 265.0, "high": 268.7, "low": 264.4, "close": 268.4, "volume": 4204.9941, "close_time": 1767639599999, "quote_volume": 1119445.23378, "trades": 5118, "taker_buy_base": 2212.7838, "taker_buy_quote": 589416.44081 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 268.3, "high": 269.9, "low": 267.2, "close": 268.2, "volume": 2593.9382, "close_time": 1767643199999, "quote_volume": 695701.94074, "trades": 3943, "taker_buy_base": 1378.8525, "taker_buy_quote": 370035.60569 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 268.3, "high": 273.1, "low": 267.8, "close": 268.4, "volume": 4843.236, "close_time": 1767646799999, "quote_volume": 1308899.85577, "trades": 6283, "taker_buy_base": 2658.2733, "taker_buy_quote": 718680.10707 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 268.4, "high": 268.5, "low": 265.8, "close": 266.9, "volume": 2141.1062, "close_time": 1767650399999, "quote_volume": 571878.9815, "trades": 3228, "taker_buy_base": 1001.0633, "taker_buy_quote": 267555.56653 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 266.9, "high": 271.4, "low": 265.4, "close": 270.3, "volume": 5444.0706, "close_time": 1767653999999, "quote_volume": 1466685.499, "trades": 5529, "taker_buy_base": 2505.5084, "taker_buy_quote": 674550.41099 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 270.4, "high": 270.4, "low": 267.4, "close": 267.5, "volume": 3434.7302, "close_time": 1767657599999, "quote_volume": 923043.8693, "trades": 6712, "taker_buy_base": 1725.8532, "taker_buy_quote": 463982.48349 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 267.5, "high": 270.1, "low": 264.9, "close": 270.0, "volume": 3686.0174, "close_time": 1767661199999, "quote_volume": 986787.90774, "trades": 7397, "taker_buy_base": 1893.5117, "taker_buy_quote": 507676.58094 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 269.9, "high": 272.5, "low": 267.8, "close": 268.0, "volume": 4074.9656, "close_time": 1767664799999, "quote_volume": 1101003.29312, "trades": 5887, "taker_buy_base": 1673.8746, "taker_buy_quote": 452560.87397 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 268.0, "high": 273.1, "low": 267.9, "close": 272.0, "volume": 2572.0764, "close_time": 1767668399999, "quote_volume": 696057.31784, "trades": 4009, "taker_buy_base": 1358.1122, "taker_buy_quote": 367420.96302 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 272.1, "high": 275.2, "low": 272.0, "close": 274.2, "volume": 3628.2079, "close_time": 1767671999999, "quote_volume": 994669.97479, "trades": 4991, "taker_buy_base": 1816.965, "taker_buy_quote": 498086.38272 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 274.2, "high": 278.0, "low": 273.8, "close": 276.3, "volume": 3585.914, "close_time": 1767675599999, "quote_volume": 992175.98837, "trades": 5698, "taker_buy_base": 1818.8918, "taker_buy_quote": 503260.53559 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 276.3, "high": 280.2, "low": 275.6, "close": 278.2, "volume": 4860.7643, "close_time": 1767679199999, "quote_volume": 1350628.46637, "trades": 9084, "taker_buy_base": 2333.6194, "taker_buy_quote": 649194.39754 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 278.3, "high": 279.0, "low": 276.0, "close": 276.4, "volume": 3423.7714, "close_time": 1767682799999, "quote_volume": 949535.79628, "trades": 5849, "taker_buy_base": 1583.4004, "taker_buy_quote": 439263.33748 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 276.4, "high": 276.9, "low": 273.0, "close": 274.2, "volume": 5788.713, "close_time": 1767686399999, "quote_volume": 1589775.46088, "trades": 7693, "taker_buy_base": 2773.6475, "taker_buy_quote": 762099.79467 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 274.2, "high": 276.8, "low": 273.3, "close": 274.0, "volume": 4071.6271, "close_time": 1767689999999, "quote_volume": 1120573.08849, "trades": 7661, "taker_buy_base": 1901.7926, "taker_buy_quote": 523216.77084 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 274.0, "high": 275.8, "low": 273.5, "close": 274.7, "volume": 2844.6503, "close_time": 1767693599999, "quote_volume": 780856.62243, "trades": 5377, "taker_buy_base": 1272.3105, "taker_buy_quote": 349408.29017 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 274.7, "high": 278.6, "low": 274.6, "close": 277.9, "volume": 4230.9404, "close_time": 1767697199999, "quote_volume": 1170943.01659, "trades": 5546, "taker_buy_base": 2124.9123, "taker_buy_quote": 588529.8263 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 277.9, "high": 284.8, "low": 277.4, "close": 283.8, "volume": 10467.6525, "close_time": 1767700799999, "quote_volume": 2954757.31441, "trades": 13478, "taker_buy_base": 5514.2534, "taker_buy_quote": 1556938.0081 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 283.8, "high": 290.7, "low": 283.1, "close": 288.3, "volume": 16015.6803, "close_time": 1767704399999, "quote_volume": 4596866.31493, "trades": 22074, "taker_buy_base": 7317.0237, "taker_buy_quote": 2102491.76508 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 288.3, "high": 293.0, "low": 287.8, "close": 292.8, "volume": 9189.0479, "close_time": 1767707999999, "quote_volume": 2674494.50082, "trades": 15247, "taker_buy_base": 4466.6931, "taker_buy_quote": 1300020.64023 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 292.9, "high": 297.6, "low": 286.8, "close": 288.8, "volume": 22501.6739, "close_time": 1767711599999, "quote_volume": 6578767.75003, "trades": 30715, "taker_buy_base": 11630.4509, "taker_buy_quote": 3399614.21486 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 288.7, "high": 298.4, "low": 288.5, "close": 290.8, "volume": 16124.2787, "close_time": 1767715199999, "quote_volume": 4723907.11624, "trades": 21674, "taker_buy_base": 7769.2688, "taker_buy_quote": 2277513.42829 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 290.8, "high": 292.1, "low": 280.8, "close": 285.3, "volume": 14034.2616, "close_time": 1767718799999, "quote_volume": 4009095.76873, "trades": 20548, "taker_buy_base": 5594.7742, "taker_buy_quote": 1598197.6956 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 285.2, "high": 288.1, "low": 277.4, "close": 277.5, "volume": 11907.3606, "close_time": 1767722399999, "quote_volume": 3367028.11859, "trades": 23349, "taker_buy_base": 5712.8626, "taker_buy_quote": 1616431.95798 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 277.5, "high": 283.1, "low": 276.8, "close": 279.7, "volume": 16920.5372, "close_time": 1767725999999, "quote_volume": 4749703.27249, "trades": 21487, "taker_buy_base": 9315.0774, "taker_buy_quote": 2615259.33144 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 279.8, "high": 284.0, "low": 279.3, "close": 282.0, "volume": 4878.563, "close_time": 1767729599999, "quote_volume": 1375896.10786, "trades": 8835, "taker_buy_base": 2868.2874, "taker_buy_quote": 808829.6422 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 281.9, "high": 289.2, "low": 281.9, "close": 288.0, "volume": 5455.0499, "close_time": 1767733199999, "quote_volume": 1564130.57806, "trades": 10386, "taker_buy_base": 2712.1075, "taker_buy_quote": 777976.13647 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 288.0, "high": 293.5, "low": 286.5, "close": 292.3, "volume": 7286.9733, "close_time": 1767736799999, "quote_volume": 2119272.77249, "trades": 16564, "taker_buy_base": 3779.7209, "taker_buy_quote": 1100013.7083 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 292.3, "high": 293.5, "low": 289.4, "close": 290.7, "volume": 4197.0071, "close_time": 1767740399999, "quote_volume": 1221478.03926, "trades": 10457, "taker_buy_base": 1748.9074, "taker_buy_quote": 509008.04389 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 290.7, "high": 295.6, "low": 290.7, "close": 294.0, "volume": 3086.1367, "close_time": 1767743999999, "quote_volume": 905355.8791, "trades": 6324, "taker_buy_base": 1797.0504, "taker_buy_quote": 527146.29989 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 293.9, "high": 294.0, "low": 286.4, "close": 286.7, "volume": 3630.0538, "close_time": 1767747599999, "quote_volume": 1050551.32336, "trades": 7960, "taker_buy_base": 1496.4839, "taker_buy_quote": 432601.86175 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 286.7, "high": 288.2, "low": 282.5, "close": 283.4, "volume": 5586.3946, "close_time": 1767751199999, "quote_volume": 1590554.12499, "trades": 10314, "taker_buy_base": 2790.5557, "taker_buy_quote": 794638.55014 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 283.3, "high": 285.8, "low": 282.0, "close": 285.3, "volume": 3946.6081, "close_time": 1767754799999, "quote_volume": 1120481.67054, "trades": 8351, "taker_buy_base": 1665.8248, "taker_buy_quote": 473333.2502 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 285.3, "high": 285.7, "low": 282.1, "close": 282.8, "volume": 4169.99, "close_time": 1767758399999, "quote_volume": 1183842.61037, "trades": 5760, "taker_buy_base": 1207.7054, "taker_buy_quote": 342809.80414 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 282.8, "high": 283.8, "low": 278.4, "close": 279.1, "volume": 3134.395, "close_time": 1767761999999, "quote_volume": 879293.60793, "trades": 4541, "taker_buy_base": 1121.3047, "taker_buy_quote": 314836.78132 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 279.2, "high": 282.4, "low": 279.2, "close": 280.9, "volume": 1764.5866, "close_time": 1767765599999, "quote_volume": 495576.37647, "trades": 3567, "taker_buy_base": 903.7638, "taker_buy_quote": 253941.02195 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 281.0, "high": 282.6, "low": 278.7, "close": 279.8, "volume": 2954.243, "close_time": 1767769199999, "quote_volume": 828210.80778, "trades": 4318, "taker_buy_base": 1305.7202, "taker_buy_quote": 366228.49562 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 279.8, "high": 285.0, "low": 279.7, "close": 284.5, "volume": 4364.4614, "close_time": 1767772799999, "quote_volume": 1235179.61748, "trades": 6645, "taker_buy_base": 1982.4735, "taker_buy_quote": 560991.73438 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 284.6, "high": 284.6, "low": 281.4, "close": 282.2, "volume": 5424.7019, "close_time": 1767776399999, "quote_volume": 1536376.94797, "trades": 12965, "taker_buy_base": 2616.3643, "taker_buy_quote": 741145.21624 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 282.3, "high": 282.5, "low": 275.3, "close": 277.1, "volume": 6538.3219, "close_time": 1767779999999, "quote_volume": 1819359.11833, "trades": 17877, "taker_buy_base": 2037.6226, "taker_buy_quote": 566949.74055 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 277.1, "high": 280.3, "low": 276.3, "close": 278.8, "volume": 4165.9283, "close_time": 1767783599999, "quote_volume": 1159164.13742, "trades": 10412, "taker_buy_base": 1641.3868, "taker_buy_quote": 457076.03455 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 278.8, "high": 280.8, "low": 278.7, "close": 279.5, "volume": 1879.2085, "close_time": 1767787199999, "quote_volume": 525919.25935, "trades": 3782, "taker_buy_base": 850.5852, "taker_buy_quote": 238009.33372 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 279.4, "high": 280.0, "low": 276.7, "close": 277.2, "volume": 2902.6868, "close_time": 1767790799999, "quote_volume": 806411.13126, "trades": 4762, "taker_buy_base": 1402.7548, "taker_buy_quote": 389643.1377 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 277.3, "high": 278.8, "low": 276.2, "close": 277.1, "volume": 2392.6995, "close_time": 1767794399999, "quote_volume": 663895.58782, "trades": 4697, "taker_buy_base": 1109.7241, "taker_buy_quote": 308094.20899 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 277.2, "high": 277.4, "low": 270.8, "close": 275.2, "volume": 9509.8552, "close_time": 1767797999999, "quote_volume": 2605223.71927, "trades": 16233, "taker_buy_base": 4350.3881, "taker_buy_quote": 1192784.92761 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 275.3, "high": 275.3, "low": 268.8, "close": 271.6, "volume": 18020.0461, "close_time": 1767801599999, "quote_volume": 4888626.28222, "trades": 28573, "taker_buy_base": 9431.5104, "taker_buy_quote": 2558110.26139 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 271.6, "high": 272.7, "low": 269.3, "close": 270.5, "volume": 7556.2394, "close_time": 1767805199999, "quote_volume": 2045273.29922, "trades": 9756, "taker_buy_base": 2594.2743, "taker_buy_quote": 702231.24126 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 270.6, "high": 273.0, "low": 269.4, "close": 271.2, "volume": 4413.7355, "close_time": 1767808799999, "quote_volume": 1197927.19783, "trades": 5794, "taker_buy_base": 2022.8617, "taker_buy_quote": 549236.51108 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 271.2, "high": 274.5, "low": 270.8, "close": 273.0, "volume": 4057.0858, "close_time": 1767812399999, "quote_volume": 1107122.93489, "trades": 7975, "taker_buy_base": 2464.5618, "taker_buy_quote": 672591.07863 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 273.0, "high": 274.5, "low": 270.0, "close": 273.4, "volume": 3764.5565, "close_time": 1767815999999, "quote_volume": 1024322.10452, "trades": 7913, "taker_buy_base": 1807.0583, "taker_buy_quote": 491605.46806 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 273.4, "high": 274.4, "low": 271.0, "close": 272.7, "volume": 1527.9846, "close_time": 1767819599999, "quote_volume": 416045.24333, "trades": 5150, "taker_buy_base": 592.0714, "taker_buy_quote": 161285.1121 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 272.7, "high": 274.4, "low": 272.2, "close": 272.9, "volume": 1894.422, "close_time": 1767823199999, "quote_volume": 518468.47876, "trades": 3927, "taker_buy_base": 1076.4745, "taker_buy_quote": 294662.23901 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 272.8, "high": 272.9, "low": 270.6, "close": 270.9, "volume": 3221.6254, "close_time": 1767826799999, "quote_volume": 875834.53168, "trades": 4815, "taker_buy_base": 1631.4174, "taker_buy_quote": 443477.85758 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 270.9, "high": 272.6, "low": 268.1, "close": 270.9, "volume": 4070.7712, "close_time": 1767830399999, "quote_volume": 1100637.07997, "trades": 6725, "taker_buy_base": 2045.3226, "taker_buy_quote": 553445.56734 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 271.0, "high": 275.9, "low": 269.1, "close": 274.2, "volume": 3956.1842, "close_time": 1767833999999, "quote_volume": 1078056.49166, "trades": 6041, "taker_buy_base": 2473.8471, "taker_buy_quote": 674799.71911 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 274.2, "high": 276.0, "low": 272.9, "close": 273.7, "volume": 3881.2176, "close_time": 1767837599999, "quote_volume": 1066442.45658, "trades": 5179, "taker_buy_base": 1964.9363, "taker_buy_quote": 539896.07717 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 273.6, "high": 273.9, "low": 270.7, "close": 271.9, "volume": 2191.5414, "close_time": 1767841199999, "quote_volume": 596034.73084, "trades": 4408, "taker_buy_base": 987.8236, "taker_buy_quote": 268824.9767 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 271.9, "high": 273.1, "low": 267.5, "close": 268.1, "volume": 3062.632, "close_time": 1767844799999, "quote_volume": 826098.52122, "trades": 6094, "taker_buy_base": 1293.6816, "taker_buy_quote": 349438.6423 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 268.1, "high": 275.0, "low": 266.7, "close": 272.8, "volume": 4762.1127, "close_time": 1767848399999, "quote_volume": 1292623.05686, "trades": 6783, "taker_buy_base": 2381.2067, "taker_buy_quote": 647387.57181 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 272.8, "high": 274.9, "low": 272.0, "close": 272.5, "volume": 4918.6197, "close_time": 1767851999999, "quote_volume": 1344955.58259, "trades": 5322, "taker_buy_base": 1836.4762, "taker_buy_quote": 502242.27133 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 272.5, "high": 276.6, "low": 270.0, "close": 273.5, "volume": 8823.5016, "close_time": 1767855599999, "quote_volume": 2414925.21614, "trades": 15034, "taker_buy_base": 5474.7903, "taker_buy_quote": 1498937.62547 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 273.6, "high": 279.7, "low": 272.0, "close": 277.3, "volume": 6633.4875, "close_time": 1767859199999, "quote_volume": 1833750.51501, "trades": 11331, "taker_buy_base": 3886.1635, "taker_buy_quote": 1074674.70467 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 277.3, "high": 280.8, "low": 272.1, "close": 272.6, "volume": 7178.2146, "close_time": 1767862799999, "quote_volume": 1994507.06245, "trades": 10139, "taker_buy_base": 3416.3567, "taker_buy_quote": 950964.73578 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 272.5, "high": 274.3, "low": 270.5, "close": 271.4, "volume": 3108.1749, "close_time": 1767866399999, "quote_volume": 844621.04676, "trades": 5206, "taker_buy_base": 1157.2882, "taker_buy_quote": 314766.29335 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 271.4, "high": 273.3, "low": 267.1, "close": 272.5, "volume": 6472.5974, "close_time": 1767869999999, "quote_volume": 1749987.85086, "trades": 7653, "taker_buy_base": 3078.3959, "taker_buy_quote": 832311.60355 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 272.4, "high": 272.6, "low": 267.3, "close": 269.1, "volume": 3655.2462, "close_time": 1767873599999, "quote_volume": 982187.64749, "trades": 7043, "taker_buy_base": 1969.1843, "taker_buy_quote": 529077.74603 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 269.1, "high": 272.1, "low": 268.5, "close": 270.7, "volume": 9463.6292, "close_time": 1767877199999, "quote_volume": 2562136.73546, "trades": 10638, "taker_buy_base": 6113.7196, "taker_buy_quote": 1656273.1508 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 270.6, "high": 271.9, "low": 267.6, "close": 270.7, "volume": 3217.2958, "close_time": 1767880799999, "quote_volume": 868479.50618, "trades": 5515, "taker_buy_base": 1053.9011, "taker_buy_quote": 284479.50932 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 270.6, "high": 271.4, "low": 265.2, "close": 271.2, "volume": 8328.819, "close_time": 1767884399999, "quote_volume": 2237133.9279, "trades": 14599, "taker_buy_base": 3560.9828, "taker_buy_quote": 957494.04492 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 271.1, "high": 290.2, "low": 269.7, "close": 288.4, "volume": 31630.052, "close_time": 1767887999999, "quote_volume": 8931430.68221, "trades": 51360, "taker_buy_base": 15931.0445, "taker_buy_quote": 4495894.48044 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 288.4, "high": 294.6, "low": 285.4, "close": 292.8, "volume": 14024.0141, "close_time": 1767891599999, "quote_volume": 4057374.55966, "trades": 28303, "taker_buy_base": 6997.4824, "taker_buy_quote": 2024142.91557 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 292.7, "high": 300.7, "low": 292.6, "close": 298.4, "volume": 19240.3013, "close_time": 1767895199999, "quote_volume": 5700839.56545, "trades": 39979, "taker_buy_base": 10987.9864, "taker_buy_quote": 3256958.93406 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 298.5, "high": 298.7, "low": 288.6, "close": 289.6, "volume": 11537.4559, "close_time": 1767898799999, "quote_volume": 3375494.4122, "trades": 19664, "taker_buy_base": 5518.2206, "taker_buy_quote": 1613256.4786 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 289.7, "high": 291.4, "low": 283.4, "close": 284.3, "volume": 7831.0154, "close_time": 1767902399999, "quote_volume": 2244529.07428, "trades": 15832, "taker_buy_base": 3148.7707, "taker_buy_quote": 902669.54221 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 284.3, "high": 286.0, "low": 280.0, "close": 285.2, "volume": 6763.1074, "close_time": 1767905999999, "quote_volume": 1910299.34593, "trades": 13227, "taker_buy_base": 3394.9731, "taker_buy_quote": 959059.07086 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 285.2, "high": 288.2, "low": 284.4, "close": 285.7, "volume": 3202.9673, "close_time": 1767909599999, "quote_volume": 916696.59924, "trades": 6154, "taker_buy_base": 1703.5882, "taker_buy_quote": 487731.531 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 285.7, "high": 288.9, "low": 283.0, "close": 285.5, "volume": 3305.0909, "close_time": 1767913199999, "quote_volume": 945187.10363, "trades": 5811, "taker_buy_base": 1577.9151, "taker_buy_quote": 451985.83251 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 285.5, "high": 288.2, "low": 283.8, "close": 283.8, "volume": 2744.4702, "close_time": 1767916799999, "quote_volume": 785316.20263, "trades": 3911, "taker_buy_base": 1020.7523, "taker_buy_quote": 292286.56738 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 283.9, "high": 285.7, "low": 283.7, "close": 284.2, "volume": 1415.193, "close_time": 1767920399999, "quote_volume": 402887.33867, "trades": 2736, "taker_buy_base": 701.0428, "taker_buy_quote": 199593.62589 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 284.3, "high": 286.3, "low": 278.6, "close": 281.2, "volume": 7221.3918, "close_time": 1767923999999, "quote_volume": 2029108.02707, "trades": 9754, "taker_buy_base": 3776.265, "taker_buy_quote": 1061156.02316 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 281.1, "high": 285.1, "low": 280.7, "close": 281.8, "volume": 2994.2169, "close_time": 1767927599999, "quote_volume": 848309.60339, "trades": 4470, "taker_buy_base": 1577.4333, "taker_buy_quote": 447056.85733 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 281.7, "high": 284.4, "low": 279.2, "close": 284.3, "volume": 5563.3924, "close_time": 1767931199999, "quote_volume": 1565897.67502, "trades": 6946, "taker_buy_base": 2800.5818, "taker_buy_quote": 788617.69897 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 284.2, "high": 284.2, "low": 278.9, "close": 279.3, "volume": 3187.3333, "close_time": 1767934799999, "quote_volume": 894179.44032, "trades": 5389, "taker_buy_base": 1310.9908, "taker_buy_quote": 367764.47183 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 279.3, "high": 279.9, "low": 275.8, "close": 279.5, "volume": 5950.5234, "close_time": 1767938399999, "quote_volume": 1654236.66918, "trades": 7151, "taker_buy_base": 2873.8977, "taker_buy_quote": 799402.49988 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 279.5, "high": 281.8, "low": 278.7, "close": 281.4, "volume": 3524.0789, "close_time": 1767941999999, "quote_volume": 987714.82015, "trades": 4433, "taker_buy_base": 2022.2826, "taker_buy_quote": 566842.60363 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 281.3, "high": 281.3, "low": 278.5, "close": 278.9, "volume": 2370.7609, "close_time": 1767945599999, "quote_volume": 663230.68496, "trades": 3260, "taker_buy_base": 881.532, "taker_buy_quote": 246578.41867 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 279.0, "high": 279.8, "low": 275.6, "close": 277.6, "volume": 4090.8833, "close_time": 1767949199999, "quote_volume": 1136746.53562, "trades": 6955, "taker_buy_base": 1843.7963, "taker_buy_quote": 512436.68914 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 277.6, "high": 280.6, "low": 276.9, "close": 279.0, "volume": 2690.33, "close_time": 1767952799999, "quote_volume": 751357.29626, "trades": 5166, "taker_buy_base": 1103.155, "taker_buy_quote": 307999.44381 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 278.9, "high": 280.6, "low": 278.2, "close": 280.3, "volume": 1937.4106, "close_time": 1767956399999, "quote_volume": 541405.86919, "trades": 3317, "taker_buy_base": 1043.611, "taker_buy_quote": 291622.69802 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 280.4, "high": 288.0, "low": 280.2, "close": 285.7, "volume": 12055.036, "close_time": 1767959999999, "quote_volume": 3434753.85526, "trades": 14044, "taker_buy_base": 7319.0064, "taker_buy_quote": 2085914.61559 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 285.6, "high": 285.8, "low": 282.2, "close": 283.9, "volume": 4271.1623, "close_time": 1767963599999, "quote_volume": 1214059.57962, "trades": 8167, "taker_buy_base": 2162.4447, "taker_buy_quote": 614775.34561 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 284.0, "high": 290.1, "low": 283.6, "close": 287.0, "volume": 10587.2764, "close_time": 1767967199999, "quote_volume": 3045595.75285, "trades": 14428, "taker_buy_base": 6352.8022, "taker_buy_quote": 1828600.70368 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 287.0, "high": 287.4, "low": 282.3, "close": 284.9, "volume": 7296.8488, "close_time": 1767970799999, "quote_volume": 2075889.95624, "trades": 9673, "taker_buy_base": 2903.1953, "taker_buy_quote": 826702.32068 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 284.9, "high": 294.6, "low": 283.2, "close": 289.3, "volume": 14518.3095, "close_time": 1767974399999, "quote_volume": 4214799.23905, "trades": 19659, "taker_buy_base": 8040.3552, "taker_buy_quote": 2334392.87767 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 289.3, "high": 292.0, "low": 286.9, "close": 288.8, "volume": 6010.0493, "close_time": 1767977999999, "quote_volume": 1738860.95809, "trades": 7686, "taker_buy_base": 2867.9503, "taker_buy_quote": 830369.8796 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 288.8, "high": 288.9, "low": 282.1, "close": 283.6, "volume": 6460.4386, "close_time": 1767981599999, "quote_volume": 1836101.43293, "trades": 6473, "taker_buy_base": 2875.2672, "taker_buy_quote": 817353.55383 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 283.6, "high": 284.1, "low": 277.2, "close": 280.6, "volume": 9438.7202, "close_time": 1767985199999, "quote_volume": 2641539.10608, "trades": 10954, "taker_buy_base": 4524.7991, "taker_buy_quote": 1265919.82009 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 280.6, "high": 282.1, "low": 277.9, "close": 279.5, "volume": 5194.1865, "close_time": 1767988799999, "quote_volume": 1454793.77252, "trades": 9186, "taker_buy_base": 1798.5432, "taker_buy_quote": 503795.32919 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 279.4, "high": 282.0, "low": 279.0, "close": 280.1, "volume": 2269.4503, "close_time": 1767992399999, "quote_volume": 636269.81662, "trades": 5389, "taker_buy_base": 1128.0691, "taker_buy_quote": 316346.40655 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 280.0, "high": 281.2, "low": 279.3, "close": 280.5, "volume": 1947.9364, "close_time": 1767995999999, "quote_volume": 546061.46103, "trades": 3411, "taker_buy_base": 1253.8141, "taker_buy_quote": 351526.43407 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 280.5, "high": 283.5, "low": 280.0, "close": 282.7, "volume": 1951.1386, "close_time": 1767999599999, "quote_volume": 549124.63247, "trades": 6125, "taker_buy_base": 1103.4178, "taker_buy_quote": 310623.12605 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 282.7, "high": 284.5, "low": 280.2, "close": 280.5, "volume": 2702.2156, "close_time": 1768003199999, "quote_volume": 764375.13971, "trades": 4828, "taker_buy_base": 1430.7779, "taker_buy_quote": 404919.07971 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 280.5, "high": 280.6, "low": 276.6, "close": 277.4, "volume": 3041.3428, "close_time": 1768006799999, "quote_volume": 845849.63792, "trades": 3491, "taker_buy_base": 886.2161, "taker_buy_quote": 246356.48811 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 277.4, "high": 278.3, "low": 276.0, "close": 277.2, "volume": 1909.838, "close_time": 1768010399999, "quote_volume": 529462.43906, "trades": 2546, "taker_buy_base": 736.9167, "taker_buy_quote": 204415.19834 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 277.1, "high": 277.9, "low": 275.9, "close": 277.3, "volume": 2588.0293, "close_time": 1768013999999, "quote_volume": 717596.55635, "trades": 3948, "taker_buy_base": 1496.7474, "taker_buy_quote": 415043.73036 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 277.4, "high": 278.8, "low": 276.5, "close": 277.5, "volume": 1480.5209, "close_time": 1768017599999, "quote_volume": 410791.25074, "trades": 2564, "taker_buy_base": 397.2535, "taker_buy_quote": 110222.98997 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 277.5, "high": 277.6, "low": 273.8, "close": 274.9, "volume": 5172.3727, "close_time": 1768021199999, "quote_volume": 1421297.51879, "trades": 4794, "taker_buy_base": 1313.6571, "taker_buy_quote": 360881.11844 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 274.9, "high": 276.4, "low": 274.0, "close": 275.4, "volume": 1885.4128, "close_time": 1768024799999, "quote_volume": 519328.50077, "trades": 2131, "taker_buy_base": 506.1941, "taker_buy_quote": 139452.23068 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 275.3, "high": 278.4, "low": 274.6, "close": 277.6, "volume": 1613.4835, "close_time": 1768028399999, "quote_volume": 446895.36321, "trades": 2098, "taker_buy_base": 765.928, "taker_buy_quote": 212407.72963 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 277.6, "high": 279.0, "low": 277.0, "close": 277.9, "volume": 1770.5652, "close_time": 1768031999999, "quote_volume": 492076.71812, "trades": 2593, "taker_buy_base": 936.6818, "taker_buy_quote": 260356.5784 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 278.0, "high": 279.1, "low": 277.1, "close": 279.0, "volume": 1566.0865, "close_time": 1768035599999, "quote_volume": 435985.94378, "trades": 2114, "taker_buy_base": 757.3544, "taker_buy_quote": 210885.88613 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 279.0, "high": 289.6, "low": 278.9, "close": 288.7, "volume": 8668.0181, "close_time": 1768039199999, "quote_volume": 2476329.20194, "trades": 8487, "taker_buy_base": 5351.3747, "taker_buy_quote": 1526257.67583 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 288.7, "high": 291.6, "low": 285.9, "close": 286.4, "volume": 7051.3516, "close_time": 1768042799999, "quote_volume": 2037827.75073, "trades": 7930, "taker_buy_base": 4244.2965, "taker_buy_quote": 1228212.97897 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 286.4, "high": 286.6, "low": 283.2, "close": 286.3, "volume": 2829.3338, "close_time": 1768046399999, "quote_volume": 805857.3539, "trades": 3904, "taker_buy_base": 1312.1766, "taker_buy_quote": 373888.74841 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 286.4, "high": 287.4, "low": 282.8, "close": 284.4, "volume": 2546.0067, "close_time": 1768049999999, "quote_volume": 725197.04491, "trades": 3594, "taker_buy_base": 1102.1836, "taker_buy_quote": 314088.87474 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 284.3, "high": 285.4, "low": 284.0, "close": 284.2, "volume": 1229.619, "close_time": 1768053599999, "quote_volume": 350179.01431, "trades": 1959, "taker_buy_base": 435.5148, "taker_buy_quote": 123998.1971 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 284.2, "high": 285.4, "low": 283.3, "close": 283.7, "volume": 2016.8168, "close_time": 1768057199999, "quote_volume": 572987.4513, "trades": 2846, "taker_buy_base": 972.6998, "taker_buy_quote": 276448.24234 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 283.8, "high": 284.8, "low": 282.3, "close": 283.7, "volume": 1402.2468, "close_time": 1768060799999, "quote_volume": 397439.94956, "trades": 1993, "taker_buy_base": 508.718, "taker_buy_quote": 144251.86147 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 283.6, "high": 283.6, "low": 280.2, "close": 280.7, "volume": 2115.2559, "close_time": 1768064399999, "quote_volume": 595241.22362, "trades": 2466, "taker_buy_base": 683.0868, "taker_buy_quote": 192140.09212 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 280.7, "high": 283.5, "low": 280.0, "close": 280.4, "volume": 3377.0625, "close_time": 1768067999999, "quote_volume": 951821.53764, "trades": 3310, "taker_buy_base": 1666.5344, "taker_buy_quote": 470495.17778 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 280.3, "high": 280.6, "low": 278.1, "close": 279.8, "volume": 3434.3813, "close_time": 1768071599999, "quote_volume": 959725.75636, "trades": 2900, "taker_buy_base": 1532.7147, "taker_buy_quote": 428451.88811 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 279.7, "high": 281.7, "low": 279.5, "close": 281.3, "volume": 893.684, "close_time": 1768075199999, "quote_volume": 250776.58682, "trades": 1660, "taker_buy_base": 424.3877, "taker_buy_quote": 119078.58957 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 281.4, "high": 281.5, "low": 279.2, "close": 280.0, "volume": 1257.215, "close_time": 1768078799999, "quote_volume": 352529.60205, "trades": 1622, "taker_buy_base": 373.3904, "taker_buy_quote": 104753.12486 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 280.0, "high": 280.2, "low": 278.8, "close": 278.9, "volume": 827.4461, "close_time": 1768082399999, "quote_volume": 231253.80202, "trades": 1582, "taker_buy_base": 296.2263, "taker_buy_quote": 82810.26404 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 278.9, "high": 280.4, "low": 277.2, "close": 277.3, "volume": 1672.9019, "close_time": 1768085999999, "quote_volume": 466005.70319, "trades": 1755, "taker_buy_base": 616.193, "taker_buy_quote": 171924.92544 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 277.3, "high": 280.1, "low": 277.2, "close": 279.6, "volume": 939.6315, "close_time": 1768089599999, "quote_volume": 262108.31563, "trades": 1524, "taker_buy_base": 564.267, "taker_buy_quote": 157383.89967 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 279.6, "high": 280.7, "low": 278.7, "close": 280.3, "volume": 1617.8027, "close_time": 1768093199999, "quote_volume": 452700.41552, "trades": 2088, "taker_buy_base": 1147.388, "taker_buy_quote": 321140.21817 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 280.3, "high": 281.3, "low": 279.8, "close": 280.8, "volume": 1012.7859, "close_time": 1768096799999, "quote_volume": 284103.33639, "trades": 1813, "taker_buy_base": 490.2863, "taker_buy_quote": 137530.26299 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 280.8, "high": 282.8, "low": 280.0, "close": 281.0, "volume": 1289.8945, "close_time": 1768100399999, "quote_volume": 363662.69844, "trades": 2083, "taker_buy_base": 612.6116, "taker_buy_quote": 172674.25467 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 281.0, "high": 281.0, "low": 279.6, "close": 279.6, "volume": 543.9009, "close_time": 1768103999999, "quote_volume": 152467.45163, "trades": 1160, "taker_buy_base": 285.6488, "taker_buy_quote": 80085.133 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 279.6, "high": 281.7, "low": 278.3, "close": 281.5, "volume": 830.1848, "close_time": 1768107599999, "quote_volume": 232259.31044, "trades": 1366, "taker_buy_base": 460.4644, "taker_buy_quote": 128965.18906 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 281.4, "high": 282.3, "low": 280.1, "close": 281.7, "volume": 1273.998, "close_time": 1768111199999, "quote_volume": 358279.89327, "trades": 1992, "taker_buy_base": 610.3752, "taker_buy_quote": 171677.36713 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 281.8, "high": 282.7, "low": 279.5, "close": 281.7, "volume": 1126.1272, "close_time": 1768114799999, "quote_volume": 316437.81466, "trades": 1880, "taker_buy_base": 402.6472, "taker_buy_quote": 113320.08325 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 281.7, "high": 282.0, "low": 280.4, "close": 281.6, "volume": 570.0063, "close_time": 1768118399999, "quote_volume": 160394.25498, "trades": 1029, "taker_buy_base": 313.1707, "taker_buy_quote": 88152.84243 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 281.6, "high": 284.2, "low": 280.9, "close": 283.1, "volume": 2136.2588, "close_time": 1768121999999, "quote_volume": 604903.97808, "trades": 2660, "taker_buy_base": 1129.5527, "taker_buy_quote": 319935.07625 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 283.1, "high": 284.9, "low": 281.6, "close": 282.0, "volume": 1903.4894, "close_time": 1768125599999, "quote_volume": 539532.7486, "trades": 2729, "taker_buy_base": 736.4847, "taker_buy_quote": 208867.09586 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 281.9, "high": 283.8, "low": 281.3, "close": 283.2, "volume": 2018.4399, "close_time": 1768129199999, "quote_volume": 570606.17354, "trades": 2759, "taker_buy_base": 1209.5546, "taker_buy_quote": 342065.30954 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 283.2, "high": 284.6, "low": 282.7, "close": 283.6, "volume": 913.5908, "close_time": 1768132799999, "quote_volume": 259349.84726, "trades": 1866, "taker_buy_base": 414.046, "taker_buy_quote": 117572.30094 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 283.6, "high": 286.8, "low": 283.3, "close": 285.7, "volume": 2385.6815, "close_time": 1768136399999, "quote_volume": 680947.29018, "trades": 5526, "taker_buy_base": 1463.292, "taker_buy_quote": 417840.29794 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 285.7, "high": 287.6, "low": 284.9, "close": 285.9, "volume": 3246.2799, "close_time": 1768139999999, "quote_volume": 929773.63506, "trades": 3199, "taker_buy_base": 1535.1682, "taker_buy_quote": 439881.77567 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 285.9, "high": 289.2, "low": 284.8, "close": 288.8, "volume": 5089.6724, "close_time": 1768143599999, "quote_volume": 1461727.82853, "trades": 5719, "taker_buy_base": 3115.2219, "taker_buy_quote": 895065.99719 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 288.8, "high": 290.0, "low": 286.4, "close": 288.6, "volume": 4834.9307, "close_time": 1768147199999, "quote_volume": 1393771.78356, "trades": 6973, "taker_buy_base": 2135.9407, "taker_buy_quote": 615832.12043 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 288.6, "high": 294.7, "low": 287.8, "close": 291.9, "volume": 8077.2502, "close_time": 1768150799999, "quote_volume": 2355854.59353, "trades": 10595, "taker_buy_base": 4639.5327, "taker_buy_quote": 1353874.58968 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 291.9, "high": 294.4, "low": 288.7, "close": 290.2, "volume": 3900.5748, "close_time": 1768154399999, "quote_volume": 1134911.14066, "trades": 8124, "taker_buy_base": 1688.5969, "taker_buy_quote": 491689.33847 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 290.2, "high": 290.4, "low": 286.7, "close": 289.3, "volume": 2301.637, "close_time": 1768157999999, "quote_volume": 663935.89437, "trades": 4363, "taker_buy_base": 1009.2932, "taker_buy_quote": 291182.93408 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 289.2, "high": 294.3, "low": 289.1, "close": 291.0, "volume": 3003.481, "close_time": 1768161599999, "quote_volume": 875701.26138, "trades": 4750, "taker_buy_base": 1808.1755, "taker_buy_quote": 527548.99871 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 290.9, "high": 290.9, "low": 284.6, "close": 286.5, "volume": 6398.793, "close_time": 1768165199999, "quote_volume": 1834945.05051, "trades": 8807, "taker_buy_base": 2589.3696, "taker_buy_quote": 741899.07414 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 286.4, "high": 287.5, "low": 283.9, "close": 287.1, "volume": 2879.9827, "close_time": 1768168799999, "quote_volume": 822719.73189, "trades": 4551, "taker_buy_base": 1206.394, "taker_buy_quote": 344767.63024 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 287.0, "high": 287.0, "low": 282.5, "close": 283.1, "volume": 3270.949, "close_time": 1768172399999, "quote_volume": 927645.87615, "trades": 3630, "taker_buy_base": 1335.0185, "taker_buy_quote": 378350.48664 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 283.0, "high": 287.8, "low": 280.3, "close": 286.9, "volume": 3931.2144, "close_time": 1768175999999, "quote_volume": 1118686.02099, "trades": 6237, "taker_buy_base": 1779.2926, "taker_buy_quote": 507445.53623 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 286.9, "high": 290.5, "low": 281.9, "close": 285.9, "volume": 5186.8139, "close_time": 1768179599999, "quote_volume": 1483065.62001, "trades": 8050, "taker_buy_base": 2557.9106, "taker_buy_quote": 732389.94145 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 286.0, "high": 290.8, "low": 284.9, "close": 286.9, "volume": 6031.7044, "close_time": 1768183199999, "quote_volume": 1734060.26424, "trades": 10305, "taker_buy_base": 3264.9971, "taker_buy_quote": 939126.44522 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 287.0, "high": 293.7, "low": 286.5, "close": 292.2, "volume": 5613.0064, "close_time": 1768186799999, "quote_volume": 1634708.37829, "trades": 7624, "taker_buy_base": 3568.1728, "taker_buy_quote": 1039838.41483 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 292.2, "high": 292.9, "low": 286.6, "close": 286.9, "volume": 3866.7285, "close_time": 1768190399999, "quote_volume": 1120100.2711, "trades": 7270, "taker_buy_base": 1423.78, "taker_buy_quote": 412678.149 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 287.0, "high": 290.9, "low": 286.6, "close": 289.6, "volume": 3666.6912, "close_time": 1768193999999, "quote_volume": 1060056.9575, "trades": 4130, "taker_buy_base": 2074.1441, "taker_buy_quote": 600054.1041 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 289.7, "high": 291.6, "low": 288.4, "close": 290.8, "volume": 3041.4357, "close_time": 1768197599999, "quote_volume": 882750.26365, "trades": 3989, "taker_buy_base": 1659.0444, "taker_buy_quote": 481725.44344 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 290.9, "high": 291.2, "low": 286.1, "close": 287.3, "volume": 4192.0618, "close_time": 1768201199999, "quote_volume": 1208670.28173, "trades": 5445, "taker_buy_base": 1519.6656, "taker_buy_quote": 438212.64729 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 287.3, "high": 288.8, "low": 283.2, "close": 283.3, "volume": 4016.9832, "close_time": 1768204799999, "quote_volume": 1146530.47601, "trades": 6135, "taker_buy_base": 1525.0646, "taker_buy_quote": 435606.35353 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 283.2, "high": 285.3, "low": 280.5, "close": 283.7, "volume": 5924.7634, "close_time": 1768208399999, "quote_volume": 1676238.26182, "trades": 12707, "taker_buy_base": 2598.2862, "taker_buy_quote": 735729.5157 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 283.7, "high": 286.5, "low": 281.0, "close": 281.4, "volume": 4747.6789, "close_time": 1768211999999, "quote_volume": 1347628.96446, "trades": 5868, "taker_buy_base": 1840.2908, "taker_buy_quote": 523300.93159 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 281.5, "high": 283.1, "low": 278.3, "close": 279.3, "volume": 3962.6753, "close_time": 1768215599999, "quote_volume": 1111074.11621, "trades": 5751, "taker_buy_base": 1325.4549, "taker_buy_quote": 371965.93972 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 279.3, "high": 282.6, "low": 279.2, "close": 281.5, "volume": 2669.5312, "close_time": 1768219199999, "quote_volume": 750117.64502, "trades": 4672, "taker_buy_base": 1331.3221, "taker_buy_quote": 373982.37298 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 281.5, "high": 284.6, "low": 280.8, "close": 283.5, "volume": 3558.8258, "close_time": 1768222799999, "quote_volume": 1006738.56881, "trades": 6233, "taker_buy_base": 1718.9955, "taker_buy_quote": 486567.16629 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 283.5, "high": 283.8, "low": 280.0, "close": 280.1, "volume": 3131.9975, "close_time": 1768226399999, "quote_volume": 881857.92057, "trades": 4623, "taker_buy_base": 900.4311, "taker_buy_quote": 253741.49292 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 280.2, "high": 288.7, "low": 280.0, "close": 287.5, "volume": 12222.5183, "close_time": 1768229999999, "quote_volume": 3477456.77191, "trades": 14693, "taker_buy_base": 6371.8643, "taker_buy_quote": 1813878.59121 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 287.6, "high": 289.1, "low": 284.1, "close": 285.7, "volume": 5444.619, "close_time": 1768233599999, "quote_volume": 1560426.80028, "trades": 8291, "taker_buy_base": 2893.7505, "taker_buy_quote": 829231.89892 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 285.7, "high": 288.4, "low": 282.7, "close": 284.8, "volume": 5452.1668, "close_time": 1768237199999, "quote_volume": 1556629.08289, "trades": 10111, "taker_buy_base": 2649.3985, "taker_buy_quote": 756558.36824 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 284.8, "high": 287.9, "low": 280.1, "close": 282.8, "volume": 7343.2545, "close_time": 1768240799999, "quote_volume": 2085665.61732, "trades": 10256, "taker_buy_base": 3869.8179, "taker_buy_quote": 1100801.75973 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 282.8, "high": 284.2, "low": 281.0, "close": 282.3, "volume": 1904.7825, "close_time": 1768244399999, "quote_volume": 538801.70483, "trades": 3823, "taker_buy_base": 896.465, "taker_buy_quote": 253614.34429 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 282.3, "high": 283.1, "low": 280.9, "close": 282.6, "volume": 1346.9407, "close_time": 1768247999999, "quote_volume": 379845.26899, "trades": 2025, "taker_buy_base": 437.2617, "taker_buy_quote": 123427.03125 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 282.7, "high": 286.2, "low": 282.4, "close": 283.5, "volume": 3023.5079, "close_time": 1768251599999, "quote_volume": 858730.14928, "trades": 3678, "taker_buy_base": 1743.0872, "taker_buy_quote": 494736.32751 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 283.4, "high": 283.6, "low": 279.5, "close": 280.5, "volume": 3556.2933, "close_time": 1768255199999, "quote_volume": 999538.70332, "trades": 3509, "taker_buy_base": 1353.8566, "taker_buy_quote": 380905.19927 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 280.6, "high": 282.2, "low": 279.9, "close": 280.9, "volume": 2060.3139, "close_time": 1768258799999, "quote_volume": 579128.31126, "trades": 2614, "taker_buy_base": 1108.4939, "taker_buy_quote": 311599.62022 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 280.8, "high": 281.3, "low": 278.7, "close": 281.0, "volume": 1560.4655, "close_time": 1768262399999, "quote_volume": 436898.19839, "trades": 2586, "taker_buy_base": 663.3489, "taker_buy_quote": 185944.42487 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 281.0, "high": 285.2, "low": 280.6, "close": 284.3, "volume": 2692.7168, "close_time": 1768265999999, "quote_volume": 763304.20394, "trades": 3581, "taker_buy_base": 1760.7921, "taker_buy_quote": 499359.81643 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 284.3, "high": 285.0, "low": 281.2, "close": 281.5, "volume": 1559.4136, "close_time": 1768269599999, "quote_volume": 441165.52317, "trades": 2474, "taker_buy_base": 574.0868, "taker_buy_quote": 162505.41892 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 281.4, "high": 282.6, "low": 279.1, "close": 279.4, "volume": 2149.4893, "close_time": 1768273199999, "quote_volume": 603403.50769, "trades": 3138, "taker_buy_base": 793.5411, "taker_buy_quote": 222810.04562 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 279.4, "high": 280.5, "low": 277.8, "close": 279.6, "volume": 3050.1407, "close_time": 1768276799999, "quote_volume": 852021.75364, "trades": 4466, "taker_buy_base": 1467.6746, "taker_buy_quote": 410152.78956 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 279.6, "high": 283.9, "low": 279.4, "close": 283.6, "volume": 2865.6348, "close_time": 1768280399999, "quote_volume": 805866.6763, "trades": 3931, "taker_buy_base": 1543.7011, "taker_buy_quote": 434322.87255 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 283.6, "high": 288.0, "low": 283.5, "close": 285.5, "volume": 6048.4419, "close_time": 1768283999999, "quote_volume": 1729626.14419, "trades": 9575, "taker_buy_base": 3454.8812, "taker_buy_quote": 987986.35372 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 285.5, "high": 288.5, "low": 284.5, "close": 285.5, "volume": 4038.7756, "close_time": 1768287599999, "quote_volume": 1156778.81084, "trades": 10587, "taker_buy_base": 2060.6803, "taker_buy_quote": 590294.41983 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 285.4, "high": 285.4, "low": 282.5, "close": 284.0, "volume": 1677.2991, "close_time": 1768291199999, "quote_volume": 476094.63759, "trades": 3543, "taker_buy_base": 715.4694, "taker_buy_quote": 203029.53002 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 284.0, "high": 287.3, "low": 283.5, "close": 286.6, "volume": 2596.0513, "close_time": 1768294799999, "quote_volume": 740674.81716, "trades": 3114, "taker_buy_base": 1514.2146, "taker_buy_quote": 432192.87618 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 286.6, "high": 288.2, "low": 285.6, "close": 286.3, "volume": 4084.6469, "close_time": 1768298399999, "quote_volume": 1171733.36965, "trades": 5150, "taker_buy_base": 2235.6711, "taker_buy_quote": 641486.27477 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 286.3, "high": 286.7, "low": 284.3, "close": 286.0, "volume": 3665.8357, "close_time": 1768301999999, "quote_volume": 1047602.75481, "trades": 3662, "taker_buy_base": 1897.8133, "taker_buy_quote": 542701.19875 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 286.0, "high": 289.0, "low": 285.4, "close": 286.7, "volume": 5150.6968, "close_time": 1768305599999, "quote_volume": 1480070.70166, "trades": 5288, "taker_buy_base": 2450.2961, "taker_buy_quote": 704183.91902 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 286.7, "high": 287.9, "low": 285.6, "close": 287.4, "volume": 2168.1835, "close_time": 1768309199999, "quote_volume": 622240.97983, "trades": 3955, "taker_buy_base": 908.7509, "taker_buy_quote": 260843.20432 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 287.4, "high": 289.6, "low": 286.0, "close": 287.1, "volume": 7512.7039, "close_time": 1768312799999, "quote_volume": 2161299.28943, "trades": 11223, "taker_buy_base": 3761.3482, "taker_buy_quote": 1082333.69045 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 287.0, "high": 289.9, "low": 285.3, "close": 286.1, "volume": 7566.2238, "close_time": 1768316399999, "quote_volume": 2179013.05212, "trades": 12253, "taker_buy_base": 3648.5722, "taker_buy_quote": 1051069.343 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 286.1, "high": 286.7, "low": 281.0, "close": 286.3, "volume": 10963.7809, "close_time": 1768319999999, "quote_volume": 3115221.74354, "trades": 13962, "taker_buy_base": 5083.9519, "taker_buy_quote": 1445457.28087 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 286.4, "high": 288.2, "low": 283.4, "close": 287.4, "volume": 8731.4766, "close_time": 1768323599999, "quote_volume": 2498555.38652, "trades": 14655, "taker_buy_base": 4390.7344, "taker_buy_quote": 1256938.73985 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 287.4, "high": 288.5, "low": 284.4, "close": 288.0, "volume": 4097.9511, "close_time": 1768327199999, "quote_volume": 1175829.19822, "trades": 8460, "taker_buy_base": 2141.7261, "taker_buy_quote": 614528.33026 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 287.9, "high": 292.3, "low": 287.5, "close": 290.4, "volume": 5704.0811, "close_time": 1768330799999, "quote_volume": 1654289.47419, "trades": 7578, "taker_buy_base": 3292.1749, "taker_buy_quote": 954910.65859 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 290.4, "high": 292.0, "low": 289.3, "close": 289.8, "volume": 3416.3342, "close_time": 1768334399999, "quote_volume": 992286.01369, "trades": 6517, "taker_buy_base": 1716.2066, "taker_buy_quote": 498610.54195 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 289.8, "high": 291.1, "low": 284.7, "close": 286.6, "volume": 5318.1726, "close_time": 1768337999999, "quote_volume": 1529245.29577, "trades": 7501, "taker_buy_base": 2839.9764, "taker_buy_quote": 815538.71617 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 286.6, "high": 288.8, "low": 286.6, "close": 288.4, "volume": 2094.1602, "close_time": 1768341599999, "quote_volume": 602825.68876, "trades": 3807, "taker_buy_base": 924.8922, "taker_buy_quote": 266208.16714 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 288.3, "high": 298.1, "low": 288.1, "close": 296.4, "volume": 14276.0873, "close_time": 1768345199999, "quote_volume": 4210381.26615, "trades": 21344, "taker_buy_base": 8731.959, "taker_buy_quote": 2575818.35406 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 296.4, "high": 298.0, "low": 291.7, "close": 293.4, "volume": 5881.9431, "close_time": 1768348799999, "quote_volume": 1738826.45525, "trades": 12555, "taker_buy_base": 3367.9629, "taker_buy_quote": 997108.21929 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 293.4, "high": 296.4, "low": 292.2, "close": 295.7, "volume": 3722.5335, "close_time": 1768352399999, "quote_volume": 1096520.22905, "trades": 6482, "taker_buy_base": 1758.3828, "taker_buy_quote": 517895.90906 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 295.8, "high": 297.5, "low": 294.7, "close": 295.7, "volume": 2776.8463, "close_time": 1768355999999, "quote_volume": 822853.14397, "trades": 4355, "taker_buy_base": 1436.9802, "taker_buy_quote": 425836.61385 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 295.6, "high": 299.0, "low": 295.2, "close": 296.4, "volume": 5396.4679, "close_time": 1768359599999, "quote_volume": 1604318.04992, "trades": 7110, "taker_buy_base": 3277.4957, "taker_buy_quote": 975029.45705 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 296.5, "high": 299.6, "low": 296.0, "close": 298.2, "volume": 3802.7328, "close_time": 1768363199999, "quote_volume": 1133279.38251, "trades": 5099, "taker_buy_base": 2549.7134, "taker_buy_quote": 760082.31061 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 298.2, "high": 298.2, "low": 293.2, "close": 295.2, "volume": 5890.0953, "close_time": 1768366799999, "quote_volume": 1738339.79968, "trades": 7614, "taker_buy_base": 2885.1159, "taker_buy_quote": 851323.96733 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 295.3, "high": 295.5, "low": 292.9, "close": 294.0, "volume": 1664.0798, "close_time": 1768370399999, "quote_volume": 489599.50946, "trades": 3294, "taker_buy_base": 639.37, "taker_buy_quote": 188130.10762 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 294.0, "high": 296.5, "low": 292.4, "close": 296.2, "volume": 3082.5703, "close_time": 1768373999999, "quote_volume": 907049.95036, "trades": 6023, "taker_buy_base": 1386.4049, "taker_buy_quote": 408538.45366 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 296.2, "high": 296.7, "low": 294.8, "close": 295.4, "volume": 1507.805, "close_time": 1768377599999, "quote_volume": 445767.87699, "trades": 3309, "taker_buy_base": 705.1978, "taker_buy_quote": 208470.2101 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 295.4, "high": 302.4, "low": 295.4, "close": 300.7, "volume": 5755.1083, "close_time": 1768381199999, "quote_volume": 1725449.64445, "trades": 8463, "taker_buy_base": 3520.9471, "taker_buy_quote": 1055643.95223 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 300.7, "high": 301.9, "low": 297.7, "close": 298.5, "volume": 5420.2563, "close_time": 1768384799999, "quote_volume": 1623419.30748, "trades": 8709, "taker_buy_base": 2857.5334, "taker_buy_quote": 855849.71849 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 298.4, "high": 299.3, "low": 294.8, "close": 296.8, "volume": 6358.7742, "close_time": 1768388399999, "quote_volume": 1886546.70747, "trades": 7852, "taker_buy_base": 3000.6447, "taker_buy_quote": 890157.58132 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 296.8, "high": 296.8, "low": 290.3, "close": 290.7, "volume": 7968.3324, "close_time": 1768391999999, "quote_volume": 2337156.76341, "trades": 9097, "taker_buy_base": 2812.1761, "taker_buy_quote": 824971.89983 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 290.8, "high": 293.1, "low": 290.3, "close": 291.0, "volume": 4825.826, "close_time": 1768395599999, "quote_volume": 1406827.33525, "trades": 6163, "taker_buy_base": 2226.8894, "taker_buy_quote": 649098.53828 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 291.0, "high": 293.1, "low": 289.4, "close": 290.9, "volume": 5126.6897, "close_time": 1768399199999, "quote_volume": 1493311.69693, "trades": 9459, "taker_buy_base": 2576.2066, "taker_buy_quote": 750692.14951 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 290.9, "high": 297.6, "low": 290.7, "close": 295.5, "volume": 7711.9076, "close_time": 1768402799999, "quote_volume": 2275157.54254, "trades": 13500, "taker_buy_base": 3834.123, "taker_buy_quote": 1130922.76134 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 295.6, "high": 297.5, "low": 293.3, "close": 296.5, "volume": 4941.5074, "close_time": 1768406399999, "quote_volume": 1459674.68039, "trades": 8718, "taker_buy_base": 2261.0571, "taker_buy_quote": 667557.61555 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 296.6, "high": 299.4, "low": 296.0, "close": 296.4, "volume": 6510.502, "close_time": 1768409999999, "quote_volume": 1939442.39276, "trades": 9196, "taker_buy_base": 3420.4731, "taker_buy_quote": 1019247.05978 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 296.3, "high": 297.7, "low": 292.4, "close": 293.3, "volume": 5562.8398, "close_time": 1768413599999, "quote_volume": 1642323.11924, "trades": 8326, "taker_buy_base": 2448.5777, "taker_buy_quote": 723752.8358 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 293.3, "high": 294.6, "low": 289.2, "close": 292.1, "volume": 5441.1469, "close_time": 1768417199999, "quote_volume": 1586641.24993, "trades": 18979, "taker_buy_base": 2074.9537, "taker_buy_quote": 605496.4411 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 292.0, "high": 297.5, "low": 291.1, "close": 293.6, "volume": 5679.9366, "close_time": 1768420799999, "quote_volume": 1672592.61256, "trades": 11472, "taker_buy_base": 3051.0301, "taker_buy_quote": 898463.86741 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 293.7, "high": 295.4, "low": 292.0, "close": 294.0, "volume": 3344.0439, "close_time": 1768424399999, "quote_volume": 981063.43532, "trades": 6632, "taker_buy_base": 1538.8678, "taker_buy_quote": 451460.34585 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 293.9, "high": 297.0, "low": 292.0, "close": 293.5, "volume": 4555.0618, "close_time": 1768427999999, "quote_volume": 1342126.20292, "trades": 4892, "taker_buy_base": 2877.7639, "taker_buy_quote": 848370.2826 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 293.4, "high": 293.5, "low": 289.8, "close": 290.2, "volume": 2487.1594, "close_time": 1768431599999, "quote_volume": 725189.55518, "trades": 4641, "taker_buy_base": 1026.1941, "taker_buy_quote": 299388.90066 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 290.2, "high": 293.4, "low": 290.0, "close": 290.2, "volume": 2357.3934, "close_time": 1768435199999, "quote_volume": 687309.61464, "trades": 4506, "taker_buy_base": 1242.3154, "taker_buy_quote": 362188.15916 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 290.2, "high": 292.1, "low": 289.2, "close": 291.0, "volume": 2452.9939, "close_time": 1768438799999, "quote_volume": 712363.65053, "trades": 5279, "taker_buy_base": 1230.9005, "taker_buy_quote": 357539.08658 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 291.0, "high": 293.4, "low": 286.4, "close": 286.9, "volume": 4524.5837, "close_time": 1768442399999, "quote_volume": 1309730.24645, "trades": 6421, "taker_buy_base": 1641.1357, "taker_buy_quote": 475086.31935 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 287.0, "high": 287.3, "low": 284.2, "close": 286.0, "volume": 3359.3672, "close_time": 1768445999999, "quote_volume": 960158.09452, "trades": 5429, "taker_buy_base": 1549.4049, "taker_buy_quote": 442993.91786 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 286.0, "high": 286.1, "low": 279.6, "close": 281.5, "volume": 7944.6415, "close_time": 1768449599999, "quote_volume": 2240023.97881, "trades": 10059, "taker_buy_base": 2331.5549, "taker_buy_quote": 657106.36083 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 281.5, "high": 283.8, "low": 281.3, "close": 282.5, "volume": 3726.8511, "close_time": 1768453199999, "quote_volume": 1053542.04402, "trades": 6788, "taker_buy_base": 1819.3132, "taker_buy_quote": 514448.41557 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 282.4, "high": 284.6, "low": 282.3, "close": 284.2, "volume": 2048.0472, "close_time": 1768456799999, "quote_volume": 580733.99143, "trades": 3337, "taker_buy_base": 1066.6747, "taker_buy_quote": 302578.2414 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 284.1, "high": 285.8, "low": 283.3, "close": 284.6, "volume": 2171.1035, "close_time": 1768460399999, "quote_volume": 618081.94403, "trades": 3025, "taker_buy_base": 1023.5837, "taker_buy_quote": 291443.67908 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 284.6, "high": 287.3, "low": 284.5, "close": 286.5, "volume": 1914.7214, "close_time": 1768463999999, "quote_volume": 548101.37935, "trades": 3283, "taker_buy_base": 1026.6637, "taker_buy_quote": 293908.54553 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 286.4, "high": 286.8, "low": 280.8, "close": 283.0, "volume": 8428.3925, "close_time": 1768467599999, "quote_volume": 2388476.49918, "trades": 11046, "taker_buy_base": 2462.8153, "taker_buy_quote": 697984.6294 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 282.9, "high": 285.1, "low": 281.6, "close": 284.1, "volume": 2638.6752, "close_time": 1768471199999, "quote_volume": 747994.29016, "trades": 5893, "taker_buy_base": 1337.5133, "taker_buy_quote": 379239.59627 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 284.2, "high": 285.2, "low": 283.4, "close": 284.1, "volume": 1437.0746, "close_time": 1768474799999, "quote_volume": 408382.19967, "trades": 2625, "taker_buy_base": 623.9568, "taker_buy_quote": 177352.11414 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 284.2, "high": 285.7, "low": 283.8, "close": 285.0, "volume": 1799.1092, "close_time": 1768478399999, "quote_volume": 512742.33929, "trades": 3110, "taker_buy_base": 904.1851, "taker_buy_quote": 257725.12665 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 285.0, "high": 286.8, "low": 284.3, "close": 286.5, "volume": 1565.2288, "close_time": 1768481999999, "quote_volume": 446976.4086, "trades": 2465, "taker_buy_base": 909.107, "taker_buy_quote": 259576.35606 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 286.6, "high": 288.5, "low": 285.3, "close": 287.8, "volume": 2220.0512, "close_time": 1768485599999, "quote_volume": 637380.2583, "trades": 3191, "taker_buy_base": 1202.887, "taker_buy_quote": 345403.91337 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 287.9, "high": 288.7, "low": 282.3, "close": 284.6, "volume": 5968.7724, "close_time": 1768489199999, "quote_volume": 1705549.27452, "trades": 6778, "taker_buy_base": 3353.1154, "taker_buy_quote": 958274.90302 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 284.6, "high": 286.4, "low": 277.5, "close": 284.0, "volume": 9272.1536, "close_time": 1768492799999, "quote_volume": 2610742.48344, "trades": 11161, "taker_buy_base": 4026.6825, "taker_buy_quote": 1135197.54002 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 283.9, "high": 284.7, "low": 281.6, "close": 283.8, "volume": 4001.9386, "close_time": 1768496399999, "quote_volume": 1131710.0668, "trades": 5828, "taker_buy_base": 1622.1608, "taker_buy_quote": 459085.31113 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 283.7, "high": 285.1, "low": 281.5, "close": 282.1, "volume": 2609.0373, "close_time": 1768499999999, "quote_volume": 740430.10257, "trades": 3749, "taker_buy_base": 987.9343, "taker_buy_quote": 280385.03957 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 282.0, "high": 282.5, "low": 278.5, "close": 279.7, "volume": 2718.882, "close_time": 1768503599999, "quote_volume": 762765.84718, "trades": 3848, "taker_buy_base": 1378.5265, "taker_buy_quote": 386983.37934 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 279.6, "high": 280.8, "low": 277.6, "close": 279.9, "volume": 2829.545, "close_time": 1768507199999, "quote_volume": 789744.23838, "trades": 4294, "taker_buy_base": 1180.736, "taker_buy_quote": 329790.98528 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 279.8, "high": 280.6, "low": 276.2, "close": 277.3, "volume": 2444.0016, "close_time": 1768510799999, "quote_volume": 680117.07308, "trades": 3429, "taker_buy_base": 1070.6398, "taker_buy_quote": 298277.68679 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 277.3, "high": 279.5, "low": 277.0, "close": 278.0, "volume": 2429.9243, "close_time": 1768514399999, "quote_volume": 677021.17168, "trades": 3302, "taker_buy_base": 1177.1833, "taker_buy_quote": 327978.34115 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 277.9, "high": 279.0, "low": 277.2, "close": 277.9, "volume": 1777.006, "close_time": 1768517999999, "quote_volume": 493984.52043, "trades": 4785, "taker_buy_base": 789.5869, "taker_buy_quote": 219511.38025 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 277.8, "high": 279.4, "low": 276.7, "close": 279.3, "volume": 1013.0288, "close_time": 1768521599999, "quote_volume": 281603.28166, "trades": 3007, "taker_buy_base": 507.1906, "taker_buy_quote": 141050.10436 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 279.3, "high": 281.4, "low": 278.8, "close": 278.9, "volume": 1654.377, "close_time": 1768525199999, "quote_volume": 463698.12069, "trades": 2712, "taker_buy_base": 962.7469, "taker_buy_quote": 269908.32825 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 278.9, "high": 280.2, "low": 278.3, "close": 279.5, "volume": 842.2304, "close_time": 1768528799999, "quote_volume": 235142.14585, "trades": 1797, "taker_buy_base": 381.6762, "taker_buy_quote": 106580.16479 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 279.5, "high": 279.6, "low": 277.3, "close": 278.9, "volume": 2429.4354, "close_time": 1768532399999, "quote_volume": 675878.01129, "trades": 3035, "taker_buy_base": 896.3771, "taker_buy_quote": 249276.25606 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 279.0, "high": 279.9, "low": 277.4, "close": 278.4, "volume": 1491.9351, "close_time": 1768535999999, "quote_volume": 415431.40986, "trades": 2241, "taker_buy_base": 880.7769, "taker_buy_quote": 245365.12585 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 278.4, "high": 279.7, "low": 273.1, "close": 275.5, "volume": 5795.9757, "close_time": 1768539599999, "quote_volume": 1595889.54807, "trades": 7491, "taker_buy_base": 2206.3894, "taker_buy_quote": 608034.36705 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 275.4, "high": 279.0, "low": 274.5, "close": 277.9, "volume": 3899.0136, "close_time": 1768543199999, "quote_volume": 1080036.69491, "trades": 4638, "taker_buy_base": 2204.4679, "taker_buy_quote": 610935.43893 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 277.9, "high": 278.8, "low": 276.9, "close": 278.4, "volume": 1412.3872, "close_time": 1768546799999, "quote_volume": 392502.57679, "trades": 2776, "taker_buy_base": 580.0288, "taker_buy_quote": 161222.99973 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 278.3, "high": 279.0, "low": 276.2, "close": 276.9, "volume": 2552.3855, "close_time": 1768550399999, "quote_volume": 708539.69333, "trades": 4844, "taker_buy_base": 1102.7699, "taker_buy_quote": 306359.05393 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 276.9, "high": 277.6, "low": 275.8, "close": 277.0, "volume": 2288.2384, "close_time": 1768553999999, "quote_volume": 633243.57566, "trades": 4415, "taker_buy_base": 1382.8908, "taker_buy_quote": 382807.7897 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 276.9, "high": 277.9, "low": 276.7, "close": 277.0, "volume": 1113.4831, "close_time": 1768557599999, "quote_volume": 308809.20167, "trades": 3109, "taker_buy_base": 581.8453, "taker_buy_quote": 161406.45123 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 277.1, "high": 277.2, "low": 275.0, "close": 275.4, "volume": 1405.9885, "close_time": 1768561199999, "quote_volume": 388188.8972, "trades": 2960, "taker_buy_base": 409.1461, "taker_buy_quote": 112924.83581 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 275.4, "high": 275.8, "low": 273.9, "close": 274.5, "volume": 1890.868, "close_time": 1768564799999, "quote_volume": 519286.30703, "trades": 5149, "taker_buy_base": 623.1525, "taker_buy_quote": 171110.73505 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 274.5, "high": 274.6, "low": 272.3, "close": 273.9, "volume": 2688.9065, "close_time": 1768568399999, "quote_volume": 734948.88894, "trades": 5143, "taker_buy_base": 1390.8801, "taker_buy_quote": 380203.86235 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 273.9, "high": 274.3, "low": 271.1, "close": 271.9, "volume": 3991.5516, "close_time": 1768571999999, "quote_volume": 1086172.52257, "trades": 4852, "taker_buy_base": 1704.893, "taker_buy_quote": 464160.31842 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 271.8, "high": 273.7, "low": 271.0, "close": 271.2, "volume": 2595.4728, "close_time": 1768575599999, "quote_volume": 706692.81967, "trades": 5083, "taker_buy_base": 1228.1574, "taker_buy_quote": 334502.44137 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 271.2, "high": 273.0, "low": 267.2, "close": 269.0, "volume": 8064.5978, "close_time": 1768579199999, "quote_volume": 2173984.66209, "trades": 10056, "taker_buy_base": 3241.3115, "taker_buy_quote": 873574.44252 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 268.9, "high": 273.7, "low": 268.3, "close": 272.6, "volume": 4653.3178, "close_time": 1768582799999, "quote_volume": 1264013.03914, "trades": 5040, "taker_buy_base": 2091.5521, "taker_buy_quote": 567493.17061 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 272.6, "high": 274.6, "low": 271.0, "close": 274.0, "volume": 2267.9623, "close_time": 1768586399999, "quote_volume": 618697.62781, "trades": 3461, "taker_buy_base": 1252.0317, "taker_buy_quote": 341670.23188 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 274.0, "high": 275.0, "low": 273.6, "close": 273.7, "volume": 2916.6899, "close_time": 1768589999999, "quote_volume": 800286.47193, "trades": 3256, "taker_buy_base": 2029.8377, "taker_buy_quote": 556994.20577 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 273.7, "high": 274.8, "low": 271.1, "close": 274.3, "volume": 1969.0857, "close_time": 1768593599999, "quote_volume": 537677.17353, "trades": 2541, "taker_buy_base": 1051.7622, "taker_buy_quote": 287643.93838 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 274.3, "high": 279.6, "low": 272.4, "close": 279.1, "volume": 4622.8861, "close_time": 1768597199999, "quote_volume": 1275796.94141, "trades": 5710, "taker_buy_base": 2629.8504, "taker_buy_quote": 726193.69721 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 279.1, "high": 280.2, "low": 278.4, "close": 278.7, "volume": 3396.8158, "close_time": 1768600799999, "quote_volume": 948715.96689, "trades": 3872, "taker_buy_base": 1537.5199, "taker_buy_quote": 429526.71978 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 278.7, "high": 279.6, "low": 277.5, "close": 278.7, "volume": 2436.4418, "close_time": 1768604399999, "quote_volume": 678251.8157, "trades": 4007, "taker_buy_base": 1033.4333, "taker_buy_quote": 287738.5541 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 278.8, "high": 278.9, "low": 277.5, "close": 277.5, "volume": 915.4764, "close_time": 1768607999999, "quote_volume": 254635.7611, "trades": 1561, "taker_buy_base": 373.2247, "taker_buy_quote": 103799.88309 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 277.6, "high": 278.5, "low": 276.7, "close": 277.7, "volume": 1428.5867, "close_time": 1768611599999, "quote_volume": 396489.81977, "trades": 2682, "taker_buy_base": 667.0721, "taker_buy_quote": 185191.7182 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 277.6, "high": 278.2, "low": 276.8, "close": 277.3, "volume": 886.9589, "close_time": 1768615199999, "quote_volume": 246011.95085, "trades": 2265, "taker_buy_base": 518.2217, "taker_buy_quote": 143738.39141 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 277.3, "high": 277.3, "low": 275.0, "close": 276.4, "volume": 1490.915, "close_time": 1768618799999, "quote_volume": 411259.74734, "trades": 2751, "taker_buy_base": 767.6136, "taker_buy_quote": 211814.07341 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 276.5, "high": 276.6, "low": 274.5, "close": 275.0, "volume": 1253.8475, "close_time": 1768622399999, "quote_volume": 345006.87977, "trades": 3036, "taker_buy_base": 381.3475, "taker_buy_quote": 104954.06339 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 275.0, "high": 276.9, "low": 274.6, "close": 276.6, "volume": 1090.5804, "close_time": 1768625999999, "quote_volume": 300760.48071, "trades": 1683, "taker_buy_base": 691.9449, "taker_buy_quote": 190969.30981 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 276.7, "high": 276.9, "low": 275.6, "close": 275.6, "volume": 596.9675, "close_time": 1768629599999, "quote_volume": 164914.38569, "trades": 1628, "taker_buy_base": 277.7724, "taker_buy_quote": 76740.49432 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 275.7, "high": 276.9, "low": 275.4, "close": 276.4, "volume": 531.4992, "close_time": 1768633199999, "quote_volume": 146731.59485, "trades": 1204, "taker_buy_base": 257.6694, "taker_buy_quote": 71163.91941 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 276.3, "high": 277.3, "low": 275.6, "close": 276.8, "volume": 459.3875, "close_time": 1768636799999, "quote_volume": 127084.47498, "trades": 1135, "taker_buy_base": 223.3931, "taker_buy_quote": 61814.90308 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 276.8, "high": 278.0, "low": 276.8, "close": 277.1, "volume": 1193.7213, "close_time": 1768640399999, "quote_volume": 331141.39396, "trades": 1891, "taker_buy_base": 564.8203, "taker_buy_quote": 156719.97451 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 277.2, "high": 277.3, "low": 275.9, "close": 276.0, "volume": 575.7889, "close_time": 1768643999999, "quote_volume": 159241.94685, "trades": 1509, "taker_buy_base": 307.7256, "taker_buy_quote": 85117.30784 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 275.9, "high": 277.9, "low": 275.6, "close": 276.3, "volume": 833.496, "close_time": 1768647599999, "quote_volume": 230565.18999, "trades": 1599, "taker_buy_base": 353.4992, "taker_buy_quote": 97837.96916 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 276.2, "high": 276.7, "low": 274.8, "close": 275.5, "volume": 767.8112, "close_time": 1768651199999, "quote_volume": 211693.20031, "trades": 1377, "taker_buy_base": 316.8037, "taker_buy_quote": 87366.52242 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 275.4, "high": 276.5, "low": 274.7, "close": 275.1, "volume": 751.1116, "close_time": 1768654799999, "quote_volume": 206947.37924, "trades": 1595, "taker_buy_base": 328.7007, "taker_buy_quote": 90599.50318 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 275.2, "high": 275.9, "low": 274.3, "close": 275.4, "volume": 1017.3182, "close_time": 1768658399999, "quote_volume": 279569.14177, "trades": 1733, "taker_buy_base": 415.6857, "taker_buy_quote": 114288.06661 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 275.3, "high": 277.8, "low": 274.4, "close": 277.4, "volume": 1793.5158, "close_time": 1768661999999, "quote_volume": 496409.57181, "trades": 4514, "taker_buy_base": 918.0185, "taker_buy_quote": 254110.90193 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 277.4, "high": 278.6, "low": 276.9, "close": 278.5, "volume": 1819.0368, "close_time": 1768665599999, "quote_volume": 505337.66142, "trades": 4626, "taker_buy_base": 944.8573, "taker_buy_quote": 262519.09873 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 278.4, "high": 278.7, "low": 274.5, "close": 275.8, "volume": 2422.6364, "close_time": 1768669199999, "quote_volume": 669751.38557, "trades": 4975, "taker_buy_base": 1101.7694, "taker_buy_quote": 304647.87143 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 275.9, "high": 277.3, "low": 275.8, "close": 276.3, "volume": 1109.5967, "close_time": 1768672799999, "quote_volume": 306693.63985, "trades": 2592, "taker_buy_base": 466.3898, "taker_buy_quote": 128935.75813 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 276.3, "high": 277.2, "low": 275.5, "close": 276.4, "volume": 610.5214, "close_time": 1768676399999, "quote_volume": 168850.07602, "trades": 1278, "taker_buy_base": 269.2029, "taker_buy_quote": 74452.38006 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 276.4, "high": 277.0, "low": 275.1, "close": 276.2, "volume": 491.2187, "close_time": 1768679999999, "quote_volume": 135696.14568, "trades": 1110, "taker_buy_base": 230.9631, "taker_buy_quote": 63809.25354 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 276.2, "high": 277.1, "low": 275.6, "close": 275.9, "volume": 1578.6388, "close_time": 1768683599999, "quote_volume": 436176.52237, "trades": 1349, "taker_buy_base": 824.0804, "taker_buy_quote": 227848.42805 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 275.9, "high": 276.4, "low": 275.3, "close": 275.6, "volume": 387.3161, "close_time": 1768687199999, "quote_volume": 106818.28139, "trades": 1018, "taker_buy_base": 183.9726, "taker_buy_quote": 50739.84518 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 275.6, "high": 275.7, "low": 273.2, "close": 274.3, "volume": 1419.8065, "close_time": 1768690799999, "quote_volume": 389858.37855, "trades": 2034, "taker_buy_base": 438.8471, "taker_buy_quote": 120471.07667 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 274.2, "high": 275.1, "low": 273.6, "close": 273.9, "volume": 915.0734, "close_time": 1768694399999, "quote_volume": 250929.87753, "trades": 1630, "taker_buy_base": 362.0683, "taker_buy_quote": 99311.14027 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 273.9, "high": 275.3, "low": 273.1, "close": 273.4, "volume": 1513.9211, "close_time": 1768697999999, "quote_volume": 414877.37954, "trades": 2441, "taker_buy_base": 694.8254, "taker_buy_quote": 190469.22443 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 273.5, "high": 273.6, "low": 271.3, "close": 271.9, "volume": 2026.4129, "close_time": 1768701599999, "quote_volume": 551287.05066, "trades": 2827, "taker_buy_base": 656.2663, "taker_buy_quote": 178612.68949 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 272.0, "high": 273.5, "low": 271.3, "close": 271.8, "volume": 1214.5953, "close_time": 1768705199999, "quote_volume": 330305.39876, "trades": 1845, "taker_buy_base": 496.1285, "taker_buy_quote": 134952.36438 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 271.8, "high": 273.5, "low": 271.6, "close": 272.6, "volume": 798.0518, "close_time": 1768708799999, "quote_volume": 217714.08056, "trades": 1298, "taker_buy_base": 439.894, "taker_buy_quote": 120001.20487 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 272.5, "high": 273.4, "low": 271.8, "close": 273.0, "volume": 1251.4762, "close_time": 1768712399999, "quote_volume": 340853.00104, "trades": 1407, "taker_buy_base": 689.7725, "taker_buy_quote": 187850.5545 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 272.9, "high": 273.6, "low": 272.3, "close": 273.1, "volume": 1026.7992, "close_time": 1768715999999, "quote_volume": 280352.9326, "trades": 1584, "taker_buy_base": 649.2691, "taker_buy_quote": 177285.29985 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 273.1, "high": 274.0, "low": 272.3, "close": 273.6, "volume": 1120.5566, "close_time": 1768719599999, "quote_volume": 306373.25156, "trades": 1695, "taker_buy_base": 613.3071, "taker_buy_quote": 167714.43098 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 273.5, "high": 273.8, "low": 271.7, "close": 272.1, "volume": 929.9841, "close_time": 1768723199999, "quote_volume": 253357.79102, "trades": 2101, "taker_buy_base": 274.9355, "taker_buy_quote": 74924.96651 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 272.2, "high": 273.7, "low": 271.8, "close": 273.1, "volume": 444.8344, "close_time": 1768726799999, "quote_volume": 121401.76939, "trades": 1169, "taker_buy_base": 198.78, "taker_buy_quote": 54261.26809 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 273.1, "high": 273.9, "low": 272.6, "close": 273.6, "volume": 928.5673, "close_time": 1768730399999, "quote_volume": 253841.08422, "trades": 2076, "taker_buy_base": 452.158, "taker_buy_quote": 123603.66756 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 273.7, "high": 274.0, "low": 272.7, "close": 273.3, "volume": 671.6914, "close_time": 1768733999999, "quote_volume": 183591.20252, "trades": 1557, "taker_buy_base": 268.8389, "taker_buy_quote": 73472.9191 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 273.3, "high": 273.6, "low": 272.6, "close": 273.1, "volume": 681.241, "close_time": 1768737599999, "quote_volume": 186151.60885, "trades": 1194, "taker_buy_base": 251.4463, "taker_buy_quote": 68731.71081 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 273.0, "high": 273.3, "low": 271.5, "close": 271.8, "volume": 787.0982, "close_time": 1768741199999, "quote_volume": 214490.05444, "trades": 1352, "taker_buy_base": 268.056, "taker_buy_quote": 73065.8257 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 271.9, "high": 273.6, "low": 270.8, "close": 272.8, "volume": 1377.6474, "close_time": 1768744799999, "quote_volume": 374835.87706, "trades": 2376, "taker_buy_base": 622.8997, "taker_buy_quote": 169629.34546 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 272.7, "high": 274.9, "low": 272.0, "close": 273.2, "volume": 1282.0253, "close_time": 1768748399999, "quote_volume": 351035.40718, "trades": 2482, "taker_buy_base": 589.766, "taker_buy_quote": 161512.91953 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 273.2, "high": 273.9, "low": 272.2, "close": 273.1, "volume": 1654.1896, "close_time": 1768751999999, "quote_volume": 451541.58151, "trades": 2331, "taker_buy_base": 653.9724, "taker_buy_quote": 178474.7228 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 273.1, "high": 273.6, "low": 271.7, "close": 271.8, "volume": 1998.4464, "close_time": 1768755599999, "quote_volume": 544285.20899, "trades": 2729, "taker_buy_base": 957.9461, "taker_buy_quote": 260901.87801 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 271.8, "high": 272.3, "low": 269.4, "close": 271.7, "volume": 3377.6183, "close_time": 1768759199999, "quote_volume": 914859.05487, "trades": 3432, "taker_buy_base": 1196.1332, "taker_buy_quote": 324458.39337 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 271.6, "high": 274.8, "low": 270.9, "close": 274.0, "volume": 2529.8711, "close_time": 1768762799999, "quote_volume": 691814.16717, "trades": 3583, "taker_buy_base": 1464.2912, "taker_buy_quote": 400448.21711 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 274.1, "high": 274.5, "low": 271.5, "close": 272.0, "volume": 968.3089, "close_time": 1768766399999, "quote_volume": 264319.8086, "trades": 1439, "taker_buy_base": 565.3479, "taker_buy_quote": 154433.22919 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 272.0, "high": 273.7, "low": 271.5, "close": 273.1, "volume": 550.1322, "close_time": 1768769999999, "quote_volume": 149963.28138, "trades": 1240, "taker_buy_base": 306.6672, "taker_buy_quote": 83588.39768 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 273.1, "high": 274.4, "low": 272.8, "close": 273.4, "volume": 1718.0554, "close_time": 1768773599999, "quote_volume": 469975.81215, "trades": 2019, "taker_buy_base": 724.8073, "taker_buy_quote": 198274.13472 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 273.5, "high": 275.6, "low": 273.5, "close": 275.3, "volume": 796.4511, "close_time": 1768777199999, "quote_volume": 218802.8643, "trades": 2485, "taker_buy_base": 513.1204, "taker_buy_quote": 140979.03626 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 275.3, "high": 275.3, "low": 261.4, "close": 262.0, "volume": 11241.7633, "close_time": 1768780799999, "quote_volume": 2997133.25879, "trades": 17373, "taker_buy_base": 4293.7891, "taker_buy_quote": 1145500.36079 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 262.0, "high": 262.1, "low": 236.0, "close": 251.1, "volume": 56017.2999, "close_time": 1768784399999, "quote_volume": 13955934.39143, "trades": 81308, "taker_buy_base": 28377.1701, "taker_buy_quote": 7066943.40172 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 251.0, "high": 252.9, "low": 249.3, "close": 251.2, "volume": 6068.3902, "close_time": 1768787999999, "quote_volume": 1522985.82944, "trades": 7204, "taker_buy_base": 2316.5543, "taker_buy_quote": 581569.2325 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 251.2, "high": 252.1, "low": 250.0, "close": 251.6, "volume": 2685.9224, "close_time": 1768791599999, "quote_volume": 674610.65681, "trades": 3837, "taker_buy_base": 1407.4705, "taker_buy_quote": 353526.83666 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 251.5, "high": 253.0, "low": 250.7, "close": 252.7, "volume": 3376.3815, "close_time": 1768795199999, "quote_volume": 850368.00008, "trades": 5521, "taker_buy_base": 1917.8242, "taker_buy_quote": 483177.6287 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 252.6, "high": 253.8, "low": 250.1, "close": 250.2, "volume": 4330.0016, "close_time": 1768798799999, "quote_volume": 1089407.90071, "trades": 4930, "taker_buy_base": 2133.7298, "taker_buy_quote": 536774.04503 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 250.3, "high": 251.2, "low": 248.8, "close": 249.7, "volume": 3017.602, "close_time": 1768802399999, "quote_volume": 754036.86172, "trades": 4613, "taker_buy_base": 1347.7219, "taker_buy_quote": 336851.07542 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 249.8, "high": 250.0, "low": 245.7, "close": 247.2, "volume": 8441.9062, "close_time": 1768805999999, "quote_volume": 2092792.37892, "trades": 6379, "taker_buy_base": 4789.7075, "taker_buy_quote": 1187187.14619 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 247.2, "high": 248.9, "low": 247.0, "close": 247.9, "volume": 1789.2434, "close_time": 1768809599999, "quote_volume": 443588.59765, "trades": 2926, "taker_buy_base": 906.5875, "taker_buy_quote": 224764.97549 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 247.9, "high": 254.2, "low": 247.3, "close": 252.1, "volume": 6236.9104, "close_time": 1768813199999, "quote_volume": 1564724.91517, "trades": 6587, "taker_buy_base": 3822.8629, "taker_buy_quote": 960182.63039 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 252.1, "high": 252.6, "low": 250.1, "close": 251.5, "volume": 2001.3026, "close_time": 1768816799999, "quote_volume": 502986.84604, "trades": 3463, "taker_buy_base": 720.8554, "taker_buy_quote": 181235.15676 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 251.4, "high": 251.5, "low": 249.5, "close": 249.8, "volume": 2151.0836, "close_time": 1768820399999, "quote_volume": 537981.71477, "trades": 2009, "taker_buy_base": 747.4793, "taker_buy_quote": 186972.30552 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 249.9, "high": 252.4, "low": 249.3, "close": 250.8, "volume": 2519.6661, "close_time": 1768823999999, "quote_volume": 632169.32561, "trades": 3189, "taker_buy_base": 1200.026, "taker_buy_quote": 301204.68801 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 250.8, "high": 250.8, "low": 248.9, "close": 249.6, "volume": 1973.213, "close_time": 1768827599999, "quote_volume": 493162.9365, "trades": 2799, "taker_buy_base": 623.2784, "taker_buy_quote": 155761.09291 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 249.7, "high": 250.7, "low": 247.9, "close": 248.4, "volume": 2540.8471, "close_time": 1768831199999, "quote_volume": 632890.48131, "trades": 3440, "taker_buy_base": 842.9226, "taker_buy_quote": 210110.0166 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 248.5, "high": 250.3, "low": 248.1, "close": 249.6, "volume": 1879.7356, "close_time": 1768834799999, "quote_volume": 468458.79883, "trades": 2950, "taker_buy_base": 819.609, "taker_buy_quote": 204259.91226 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 249.7, "high": 251.3, "low": 249.1, "close": 249.6, "volume": 2437.8624, "close_time": 1768838399999, "quote_volume": 609752.8995, "trades": 3156, "taker_buy_base": 1037.0057, "taker_buy_quote": 259425.39983 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 249.5, "high": 254.3, "low": 249.4, "close": 254.0, "volume": 4632.2629, "close_time": 1768841999999, "quote_volume": 1164280.2304, "trades": 4554, "taker_buy_base": 2067.5226, "taker_buy_quote": 520451.18413 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 254.0, "high": 255.2, "low": 253.0, "close": 253.1, "volume": 2744.0697, "close_time": 1768845599999, "quote_volume": 697507.81562, "trades": 4389, "taker_buy_base": 1178.6816, "taker_buy_quote": 299691.93921 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 253.1, "high": 255.9, "low": 252.9, "close": 254.8, "volume": 1511.889, "close_time": 1768849199999, "quote_volume": 384693.95505, "trades": 2881, "taker_buy_base": 899.3998, "taker_buy_quote": 228769.3491 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 254.8, "high": 256.9, "low": 254.2, "close": 255.8, "volume": 2485.5917, "close_time": 1768852799999, "quote_volume": 636775.63142, "trades": 2864, "taker_buy_base": 1072.2677, "taker_buy_quote": 274701.97104 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 255.9, "high": 256.4, "low": 254.2, "close": 254.6, "volume": 1338.8775, "close_time": 1768856399999, "quote_volume": 341675.02183, "trades": 1835, "taker_buy_base": 580.8729, "taker_buy_quote": 148252.16616 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 254.7, "high": 255.4, "low": 251.5, "close": 251.7, "volume": 1968.9421, "close_time": 1768859999999, "quote_volume": 498429.40039, "trades": 2227, "taker_buy_base": 601.1077, "taker_buy_quote": 152177.25365 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 251.8, "high": 252.8, "low": 250.3, "close": 250.3, "volume": 3017.1956, "close_time": 1768863599999, "quote_volume": 758958.39719, "trades": 4361, "taker_buy_base": 1115.2362, "taker_buy_quote": 280269.9472 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 250.3, "high": 254.5, "low": 250.3, "close": 253.6, "volume": 3227.7873, "close_time": 1768867199999, "quote_volume": 816451.3192, "trades": 5892, "taker_buy_base": 1405.7116, "taker_buy_quote": 355712.00855 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 253.7, "high": 253.8, "low": 251.2, "close": 251.3, "volume": 1799.5429, "close_time": 1768870799999, "quote_volume": 454686.93591, "trades": 2755, "taker_buy_base": 771.6782, "taker_buy_quote": 194839.9792 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 251.3, "high": 252.1, "low": 249.5, "close": 250.6, "volume": 3163.5781, "close_time": 1768874399999, "quote_volume": 792902.80728, "trades": 2462, "taker_buy_base": 1487.2393, "taker_buy_quote": 372629.88568 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 250.7, "high": 250.9, "low": 249.1, "close": 250.4, "volume": 1960.4207, "close_time": 1768877999999, "quote_volume": 490166.08687, "trades": 3858, "taker_buy_base": 812.3119, "taker_buy_quote": 203141.23018 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 250.5, "high": 250.8, "low": 248.4, "close": 249.6, "volume": 2595.7621, "close_time": 1768881599999, "quote_volume": 647102.78708, "trades": 3710, "taker_buy_base": 965.2206, "taker_buy_quote": 240642.933 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 249.6, "high": 250.3, "low": 248.9, "close": 248.9, "volume": 1391.8407, "close_time": 1768885199999, "quote_volume": 347169.82041, "trades": 3841, "taker_buy_base": 402.6852, "taker_buy_quote": 100503.57662 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 248.9, "high": 250.6, "low": 246.6, "close": 247.6, "volume": 4647.4045, "close_time": 1768888799999, "quote_volume": 1154359.50545, "trades": 13987, "taker_buy_base": 1869.1218, "taker_buy_quote": 464321.83897 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 247.6, "high": 247.8, "low": 244.0, "close": 244.8, "volume": 7501.0043, "close_time": 1768892399999, "quote_volume": 1839312.76408, "trades": 21378, "taker_buy_base": 3300.9312, "taker_buy_quote": 809343.65104 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 244.8, "high": 245.7, "low": 243.3, "close": 243.4, "volume": 3165.4483, "close_time": 1768895999999, "quote_volume": 774072.94772, "trades": 7506, "taker_buy_base": 1653.9545, "taker_buy_quote": 404567.02081 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 243.4, "high": 243.5, "low": 239.5, "close": 241.2, "volume": 6892.9972, "close_time": 1768899599999, "quote_volume": 1662485.29184, "trades": 11713, "taker_buy_base": 3111.4379, "taker_buy_quote": 750691.61539 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 241.3, "high": 242.7, "low": 240.5, "close": 242.7, "volume": 2796.43, "close_time": 1768903199999, "quote_volume": 675321.65889, "trades": 4469, "taker_buy_base": 1098.6052, "taker_buy_quote": 265446.19934 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 242.6, "high": 244.2, "low": 241.8, "close": 242.3, "volume": 4392.7744, "close_time": 1768906799999, "quote_volume": 1067649.11247, "trades": 3923, "taker_buy_base": 1305.432, "taker_buy_quote": 317364.76542 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 242.3, "high": 243.6, "low": 240.7, "close": 240.7, "volume": 2104.713, "close_time": 1768910399999, "quote_volume": 508932.0655, "trades": 2630, "taker_buy_base": 818.3926, "taker_buy_quote": 198136.39005 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 240.8, "high": 241.9, "low": 240.4, "close": 240.6, "volume": 2311.6318, "close_time": 1768913999999, "quote_volume": 557012.80463, "trades": 3668, "taker_buy_base": 863.0907, "taker_buy_quote": 207982.29122 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 240.6, "high": 240.7, "low": 237.4, "close": 238.0, "volume": 8808.9552, "close_time": 1768917599999, "quote_volume": 2100386.17253, "trades": 12778, "taker_buy_base": 4046.1928, "taker_buy_quote": 964544.97307 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 238.0, "high": 243.3, "low": 238.0, "close": 240.0, "volume": 8532.7557, "close_time": 1768921199999, "quote_volume": 2052123.59307, "trades": 17934, "taker_buy_base": 4418.9113, "taker_buy_quote": 1063118.62766 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 240.0, "high": 241.2, "low": 237.5, "close": 239.5, "volume": 9657.542, "close_time": 1768924799999, "quote_volume": 2310915.47681, "trades": 14833, "taker_buy_base": 4121.0244, "taker_buy_quote": 986377.15862 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 239.5, "high": 240.3, "low": 234.2, "close": 235.1, "volume": 9453.2558, "close_time": 1768928399999, "quote_volume": 2240624.14286, "trades": 14182, "taker_buy_base": 3490.4612, "taker_buy_quote": 828150.60303 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 235.1, "high": 237.6, "low": 234.4, "close": 235.6, "volume": 6221.3721, "close_time": 1768931999999, "quote_volume": 1468444.42456, "trades": 10846, "taker_buy_base": 2796.0478, "taker_buy_quote": 660006.91967 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 235.6, "high": 236.6, "low": 234.2, "close": 234.9, "volume": 4572.1958, "close_time": 1768935599999, "quote_volume": 1075988.14223, "trades": 8259, "taker_buy_base": 2588.713, "taker_buy_quote": 609344.41681 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 234.9, "high": 236.9, "low": 234.6, "close": 236.5, "volume": 3669.8088, "close_time": 1768939199999, "quote_volume": 865791.71198, "trades": 7473, "taker_buy_base": 2199.5326, "taker_buy_quote": 519023.96745 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 236.4, "high": 239.5, "low": 235.9, "close": 237.2, "volume": 6501.4657, "close_time": 1768942799999, "quote_volume": 1545159.99133, "trades": 8954, "taker_buy_base": 3773.2828, "taker_buy_quote": 896655.74331 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 237.2, "high": 237.8, "low": 235.5, "close": 236.0, "volume": 2708.1015, "close_time": 1768946399999, "quote_volume": 641088.11753, "trades": 3456, "taker_buy_base": 1623.055, "taker_buy_quote": 384317.08131 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 236.0, "high": 237.1, "low": 232.1, "close": 234.7, "volume": 6018.3982, "close_time": 1768949999999, "quote_volume": 1410216.11852, "trades": 8643, "taker_buy_base": 2689.222, "taker_buy_quote": 630074.90813 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 234.8, "high": 235.8, "low": 233.5, "close": 234.1, "volume": 4149.3388, "close_time": 1768953599999, "quote_volume": 972963.17733, "trades": 6581, "taker_buy_base": 2091.6221, "taker_buy_quote": 490522.82061 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 234.2, "high": 240.0, "low": 234.2, "close": 239.7, "volume": 10221.0361, "close_time": 1768957199999, "quote_volume": 2422598.17216, "trades": 13138, "taker_buy_base": 5778.172, "taker_buy_quote": 1370361.8199 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 239.7, "high": 240.5, "low": 237.5, "close": 237.8, "volume": 3822.2846, "close_time": 1768960799999, "quote_volume": 913946.79007, "trades": 4199, "taker_buy_base": 1883.6528, "taker_buy_quote": 450459.02246 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 237.8, "high": 239.4, "low": 237.0, "close": 237.9, "volume": 3307.3836, "close_time": 1768964399999, "quote_volume": 787675.27386, "trades": 3726, "taker_buy_base": 1897.7408, "taker_buy_quote": 452091.37944 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 237.9, "high": 239.2, "low": 237.5, "close": 238.0, "volume": 3213.8246, "close_time": 1768967999999, "quote_volume": 766681.57512, "trades": 3658, "taker_buy_base": 1930.3882, "taker_buy_quote": 460427.78925 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 238.0, "high": 238.9, "low": 237.5, "close": 238.2, "volume": 1562.0724, "close_time": 1768971599999, "quote_volume": 372141.375, "trades": 2102, "taker_buy_base": 970.7651, "taker_buy_quote": 231316.66278 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 238.2, "high": 240.5, "low": 237.8, "close": 240.2, "volume": 3731.9491, "close_time": 1768975199999, "quote_volume": 892966.1916, "trades": 3929, "taker_buy_base": 2365.9945, "taker_buy_quote": 566208.90624 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 240.2, "high": 240.9, "low": 239.8, "close": 240.1, "volume": 4126.5552, "close_time": 1768978799999, "quote_volume": 990921.88399, "trades": 3816, "taker_buy_base": 1764.5672, "taker_buy_quote": 423895.75173 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 240.1, "high": 242.1, "low": 239.1, "close": 239.4, "volume": 4169.302, "close_time": 1768982399999, "quote_volume": 1002806.39449, "trades": 4486, "taker_buy_base": 2267.1286, "taker_buy_quote": 545697.68989 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 239.3, "high": 239.6, "low": 235.9, "close": 237.3, "volume": 4290.5911, "close_time": 1768985999999, "quote_volume": 1018879.04441, "trades": 4791, "taker_buy_base": 2296.706, "taker_buy_quote": 545302.27979 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 237.4, "high": 237.4, "low": 236.0, "close": 237.2, "volume": 2035.2584, "close_time": 1768989599999, "quote_volume": 481952.29525, "trades": 2861, "taker_buy_base": 1080.645, "taker_buy_quote": 255967.98254 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 237.1, "high": 238.5, "low": 235.6, "close": 235.6, "volume": 4097.015, "close_time": 1768993199999, "quote_volume": 971747.13166, "trades": 4129, "taker_buy_base": 2283.203, "taker_buy_quote": 541697.80666 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 235.7, "high": 236.7, "low": 233.6, "close": 234.1, "volume": 3737.4446, "close_time": 1768996799999, "quote_volume": 879399.26383, "trades": 3823, "taker_buy_base": 1926.5974, "taker_buy_quote": 453454.73184 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 234.1, "high": 234.4, "low": 230.4, "close": 233.2, "volume": 9882.8554, "close_time": 1769000399999, "quote_volume": 2291311.49599, "trades": 12015, "taker_buy_base": 5405.0324, "taker_buy_quote": 1252801.28729 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 233.2, "high": 233.6, "low": 229.2, "close": 229.8, "volume": 17643.2688, "close_time": 1769003999999, "quote_volume": 4080440.56369, "trades": 12111, "taker_buy_base": 11109.2237, "taker_buy_quote": 2569739.3467 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 229.7, "high": 240.1, "low": 229.5, "close": 239.2, "volume": 19491.3237, "close_time": 1769007599999, "quote_volume": 4607681.33796, "trades": 25769, "taker_buy_base": 11565.9159, "taker_buy_quote": 2734801.2817 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 239.2, "high": 244.0, "low": 237.5, "close": 241.0, "volume": 13953.38, "close_time": 1769011199999, "quote_volume": 3356085.17857, "trades": 21898, "taker_buy_base": 6655.4418, "taker_buy_quote": 1601618.50671 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 241.0, "high": 241.3, "low": 230.2, "close": 230.2, "volume": 15135.394, "close_time": 1769014799999, "quote_volume": 3549434.00579, "trades": 18914, "taker_buy_base": 5719.2202, "taker_buy_quote": 1339619.81892 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 230.2, "high": 233.3, "low": 228.5, "close": 231.8, "volume": 11181.1656, "close_time": 1769018399999, "quote_volume": 2579598.87593, "trades": 16303, "taker_buy_base": 5332.4527, "taker_buy_quote": 1230423.92398 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 231.7, "high": 235.5, "low": 230.8, "close": 233.6, "volume": 6387.0308, "close_time": 1769021999999, "quote_volume": 1487289.28453, "trades": 8389, "taker_buy_base": 3065.7045, "taker_buy_quote": 714323.76869 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 233.6, "high": 246.2, "low": 232.5, "close": 245.8, "volume": 24092.3584, "close_time": 1769025599999, "quote_volume": 5820143.44507, "trades": 37507, "taker_buy_base": 14328.3252, "taker_buy_quote": 3465518.26939 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 245.8, "high": 248.0, "low": 242.8, "close": 247.8, "volume": 16012.6406, "close_time": 1769029199999, "quote_volume": 3923277.70141, "trades": 34251, "taker_buy_base": 5825.9718, "taker_buy_quote": 1427553.51619 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 247.8, "high": 249.6, "low": 246.6, "close": 246.8, "volume": 5365.5428, "close_time": 1769032799999, "quote_volume": 1330321.93665, "trades": 10834, "taker_buy_base": 2497.4282, "taker_buy_quote": 619520.12942 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 246.8, "high": 249.1, "low": 244.7, "close": 244.7, "volume": 3837.4363, "close_time": 1769036399999, "quote_volume": 948423.87762, "trades": 6312, "taker_buy_base": 1809.324, "taker_buy_quote": 447678.12036 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 244.8, "high": 245.4, "low": 240.8, "close": 241.9, "volume": 4149.2066, "close_time": 1769039999999, "quote_volume": 1007922.68622, "trades": 5442, "taker_buy_base": 2041.0067, "taker_buy_quote": 496054.02423 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 241.9, "high": 248.4, "low": 241.9, "close": 247.1, "volume": 5883.2919, "close_time": 1769043599999, "quote_volume": 1442469.78551, "trades": 6004, "taker_buy_base": 3278.2357, "taker_buy_quote": 804623.17773 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 247.1, "high": 248.9, "low": 246.6, "close": 247.7, "volume": 3836.0438, "close_time": 1769047199999, "quote_volume": 950529.60757, "trades": 4452, "taker_buy_base": 2064.4245, "taker_buy_quote": 511483.60983 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 247.6, "high": 248.5, "low": 246.2, "close": 246.9, "volume": 3478.3861, "close_time": 1769050799999, "quote_volume": 861236.19725, "trades": 4956, "taker_buy_base": 1637.0615, "taker_buy_quote": 405270.86356 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 247.0, "high": 248.6, "low": 245.3, "close": 246.2, "volume": 2059.2265, "close_time": 1769054399999, "quote_volume": 508703.69339, "trades": 3563, "taker_buy_base": 941.8864, "taker_buy_quote": 232677.82474 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 246.1, "high": 247.9, "low": 246.0, "close": 247.5, "volume": 1534.814, "close_time": 1769057999999, "quote_volume": 378971.85048, "trades": 2590, "taker_buy_base": 693.0893, "taker_buy_quote": 171137.85228 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 247.5, "high": 247.6, "low": 246.0, "close": 246.5, "volume": 929.3924, "close_time": 1769061599999, "quote_volume": 229529.4465, "trades": 1874, "taker_buy_base": 460.6367, "taker_buy_quote": 113735.05576 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 246.6, "high": 247.7, "low": 245.5, "close": 246.9, "volume": 2253.171, "close_time": 1769065199999, "quote_volume": 555795.22136, "trades": 2504, "taker_buy_base": 1020.548, "taker_buy_quote": 251742.96201 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 246.9, "high": 247.2, "low": 243.9, "close": 244.4, "volume": 2893.1856, "close_time": 1769068799999, "quote_volume": 709997.14335, "trades": 2551, "taker_buy_base": 1708.8589, "taker_buy_quote": 419405.84666 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 244.4, "high": 245.0, "low": 242.9, "close": 244.7, "volume": 1418.9836, "close_time": 1769072399999, "quote_volume": 346009.88927, "trades": 2383, "taker_buy_base": 685.8118, "taker_buy_quote": 167258.76087 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 244.7, "high": 246.5, "low": 244.6, "close": 245.4, "volume": 1187.189, "close_time": 1769075999999, "quote_volume": 291663.39818, "trades": 1982, "taker_buy_base": 521.0478, "taker_buy_quote": 128022.52791 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 245.5, "high": 245.8, "low": 244.2, "close": 244.6, "volume": 1117.9016, "close_time": 1769079599999, "quote_volume": 273647.0062, "trades": 1916, "taker_buy_base": 601.9844, "taker_buy_quote": 147343.84787 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 244.6, "high": 244.6, "low": 241.7, "close": 241.9, "volume": 2071.2204, "close_time": 1769083199999, "quote_volume": 503023.23872, "trades": 2385, "taker_buy_base": 795.1504, "taker_buy_quote": 193198.09656 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 241.9, "high": 242.2, "low": 240.6, "close": 241.2, "volume": 3830.124, "close_time": 1769086799999, "quote_volume": 924452.01922, "trades": 4051, "taker_buy_base": 1357.0941, "taker_buy_quote": 327589.18844 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 241.3, "high": 243.2, "low": 238.7, "close": 239.9, "volume": 3303.9448, "close_time": 1769090399999, "quote_volume": 795209.98792, "trades": 4359, "taker_buy_base": 1486.5109, "taker_buy_quote": 358148.30438 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 239.8, "high": 240.1, "low": 236.0, "close": 237.2, "volume": 5366.2268, "close_time": 1769093999999, "quote_volume": 1277783.85946, "trades": 8129, "taker_buy_base": 2319.7968, "taker_buy_quote": 552416.4432 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 237.1, "high": 239.5, "low": 235.2, "close": 237.6, "volume": 4266.7117, "close_time": 1769097599999, "quote_volume": 1011820.02728, "trades": 9594, "taker_buy_base": 2086.1331, "taker_buy_quote": 494835.0167 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 237.6, "high": 240.1, "low": 236.5, "close": 239.2, "volume": 3206.8891, "close_time": 1769101199999, "quote_volume": 763400.56843, "trades": 4756, "taker_buy_base": 1685.7347, "taker_buy_quote": 401451.13804 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 239.3, "high": 240.6, "low": 237.8, "close": 239.9, "volume": 2865.8351, "close_time": 1769104799999, "quote_volume": 686259.13987, "trades": 3511, "taker_buy_base": 1707.8085, "taker_buy_quote": 409146.90039 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 239.8, "high": 240.6, "low": 238.1, "close": 238.4, "volume": 2509.3473, "close_time": 1769108399999, "quote_volume": 600812.44703, "trades": 3919, "taker_buy_base": 1115.5816, "taker_buy_quote": 267146.81488 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 238.4, "high": 240.7, "low": 237.7, "close": 239.9, "volume": 2231.1142, "close_time": 1769111999999, "quote_volume": 534574.91647, "trades": 2676, "taker_buy_base": 1215.0042, "taker_buy_quote": 291350.76212 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 240.0, "high": 240.0, "low": 236.9, "close": 237.8, "volume": 2538.9458, "close_time": 1769115599999, "quote_volume": 604586.85561, "trades": 2294, "taker_buy_base": 938.8021, "taker_buy_quote": 223348.57467 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 237.9, "high": 239.8, "low": 237.7, "close": 239.1, "volume": 2818.1661, "close_time": 1769119199999, "quote_volume": 673421.90422, "trades": 4488, "taker_buy_base": 1702.4818, "taker_buy_quote": 406876.90896 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 239.2, "high": 239.7, "low": 238.0, "close": 239.3, "volume": 1319.0914, "close_time": 1769122799999, "quote_volume": 315035.24327, "trades": 2182, "taker_buy_base": 596.8659, "taker_buy_quote": 142534.90582 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 239.4, "high": 239.7, "low": 237.6, "close": 239.0, "volume": 1104.2504, "close_time": 1769126399999, "quote_volume": 263786.23751, "trades": 2090, "taker_buy_base": 383.9635, "taker_buy_quote": 91661.48571 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 239.1, "high": 239.5, "low": 238.1, "close": 238.7, "volume": 956.5808, "close_time": 1769129999999, "quote_volume": 228505.07371, "trades": 1538, "taker_buy_base": 457.6993, "taker_buy_quote": 109337.4652 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 238.7, "high": 240.2, "low": 238.7, "close": 239.9, "volume": 1136.1878, "close_time": 1769133599999, "quote_volume": 271851.41588, "trades": 1281, "taker_buy_base": 459.9062, "taker_buy_quote": 110080.69817 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 239.9, "high": 240.2, "low": 239.2, "close": 239.2, "volume": 898.7612, "close_time": 1769137199999, "quote_volume": 215525.90778, "trades": 1033, "taker_buy_base": 460.0671, "taker_buy_quote": 110350.77135 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 239.1, "high": 241.5, "low": 239.1, "close": 241.5, "volume": 786.4722, "close_time": 1769140799999, "quote_volume": 189294.55233, "trades": 803, "taker_buy_base": 517.253, "taker_buy_quote": 124458.95973 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 241.5, "high": 243.2, "low": 241.0, "close": 242.7, "volume": 1503.9759, "close_time": 1769144399999, "quote_volume": 363806.20627, "trades": 1257, "taker_buy_base": 666.1026, "taker_buy_quote": 161191.35435 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 242.7, "high": 243.0, "low": 241.7, "close": 242.4, "volume": 1412.2416, "close_time": 1769147999999, "quote_volume": 341915.80705, "trades": 1575, "taker_buy_base": 711.7576, "taker_buy_quote": 172283.10671 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 242.4, "high": 243.2, "low": 239.7, "close": 239.8, "volume": 1721.7253, "close_time": 1769151599999, "quote_volume": 415074.26399, "trades": 2163, "taker_buy_base": 696.6336, "taker_buy_quote": 167987.80917 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 239.9, "high": 240.8, "low": 239.5, "close": 240.0, "volume": 1032.7619, "close_time": 1769155199999, "quote_volume": 248024.61313, "trades": 1044, "taker_buy_base": 445.4354, "taker_buy_quote": 106981.37947 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 239.9, "high": 240.6, "low": 237.2, "close": 238.0, "volume": 1833.4551, "close_time": 1769158799999, "quote_volume": 437501.17267, "trades": 2190, "taker_buy_base": 725.4479, "taker_buy_quote": 173189.08677 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 238.0, "high": 239.2, "low": 237.2, "close": 238.7, "volume": 1185.8844, "close_time": 1769162399999, "quote_volume": 282602.04535, "trades": 1810, "taker_buy_base": 527.5081, "taker_buy_quote": 125690.36484 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 238.7, "high": 239.1, "low": 237.2, "close": 237.8, "volume": 958.8642, "close_time": 1769165999999, "quote_volume": 228147.44453, "trades": 1590, "taker_buy_base": 492.3898, "taker_buy_quote": 117166.26661 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 237.7, "high": 239.3, "low": 237.7, "close": 238.5, "volume": 1104.4535, "close_time": 1769169599999, "quote_volume": 263481.4647, "trades": 1370, "taker_buy_base": 556.7795, "taker_buy_quote": 132821.01957 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 238.6, "high": 238.9, "low": 237.8, "close": 238.4, "volume": 908.0767, "close_time": 1769173199999, "quote_volume": 216435.97839, "trades": 935, "taker_buy_base": 287.6226, "taker_buy_quote": 68560.86728 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 238.4, "high": 239.7, "low": 238.4, "close": 238.9, "volume": 760.4427, "close_time": 1769176799999, "quote_volume": 181808.16811, "trades": 1015, "taker_buy_base": 375.2006, "taker_buy_quote": 89719.9978 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 238.9, "high": 240.1, "low": 235.1, "close": 237.1, "volume": 3407.9532, "close_time": 1769180399999, "quote_volume": 808911.12848, "trades": 4563, "taker_buy_base": 1551.8428, "taker_buy_quote": 368439.98721 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 237.1, "high": 242.2, "low": 235.6, "close": 241.8, "volume": 3398.9104, "close_time": 1769183999999, "quote_volume": 812589.02493, "trades": 5086, "taker_buy_base": 2091.5614, "taker_buy_quote": 500133.94784 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 241.9, "high": 243.6, "low": 239.1, "close": 241.9, "volume": 4236.1513, "close_time": 1769187599999, "quote_volume": 1023088.06956, "trades": 4901, "taker_buy_base": 1926.8963, "taker_buy_quote": 465653.31069 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 242.0, "high": 245.3, "low": 240.5, "close": 242.2, "volume": 5615.5998, "close_time": 1769191199999, "quote_volume": 1367836.19282, "trades": 5255, "taker_buy_base": 3035.3731, "taker_buy_quote": 739856.91016 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 242.1, "high": 244.1, "low": 241.4, "close": 242.4, "volume": 2421.0868, "close_time": 1769194799999, "quote_volume": 587823.46723, "trades": 2849, "taker_buy_base": 1329.3867, "taker_buy_quote": 322770.66208 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 242.4, "high": 242.4, "low": 238.0, "close": 238.8, "volume": 4663.2885, "close_time": 1769198399999, "quote_volume": 1118964.39763, "trades": 4772, "taker_buy_base": 2067.9293, "taker_buy_quote": 496277.13324 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 238.9, "high": 239.6, "low": 236.0, "close": 236.9, "volume": 2938.9272, "close_time": 1769201999999, "quote_volume": 698098.38532, "trades": 3677, "taker_buy_base": 1474.7569, "taker_buy_quote": 350545.66914 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 236.9, "high": 238.6, "low": 236.7, "close": 237.3, "volume": 1385.4238, "close_time": 1769205599999, "quote_volume": 329362.66368, "trades": 1668, "taker_buy_base": 773.5653, "taker_buy_quote": 183911.03209 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 237.3, "high": 239.4, "low": 237.3, "close": 237.9, "volume": 2364.1586, "close_time": 1769209199999, "quote_volume": 563309.92304, "trades": 2441, "taker_buy_base": 940.0148, "taker_buy_quote": 224007.26039 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 237.8, "high": 237.8, "low": 236.7, "close": 237.0, "volume": 1773.7853, "close_time": 1769212799999, "quote_volume": 420641.07009, "trades": 1854, "taker_buy_base": 1149.2927, "taker_buy_quote": 272589.60447 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 237.0, "high": 238.1, "low": 235.8, "close": 236.0, "volume": 1342.9628, "close_time": 1769216399999, "quote_volume": 317629.5406, "trades": 2068, "taker_buy_base": 759.4557, "taker_buy_quote": 179651.27693 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 236.0, "high": 236.4, "low": 235.5, "close": 236.3, "volume": 1006.8091, "close_time": 1769219999999, "quote_volume": 237465.06162, "trades": 1563, "taker_buy_base": 666.6489, "taker_buy_quote": 157230.378 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 236.4, "high": 237.7, "low": 236.4, "close": 237.5, "volume": 974.8171, "close_time": 1769223599999, "quote_volume": 231228.90928, "trades": 1411, "taker_buy_base": 601.0762, "taker_buy_quote": 142578.56784 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 237.5, "high": 240.1, "low": 237.3, "close": 238.8, "volume": 1070.9045, "close_time": 1769227199999, "quote_volume": 255757.8634, "trades": 1793, "taker_buy_base": 539.2578, "taker_buy_quote": 128758.74972 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 238.9, "high": 238.9, "low": 237.7, "close": 238.1, "volume": 723.9993, "close_time": 1769230799999, "quote_volume": 172530.38049, "trades": 1148, "taker_buy_base": 409.677, "taker_buy_quote": 97625.13795 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 238.0, "high": 238.0, "low": 237.0, "close": 237.9, "volume": 740.304, "close_time": 1769234399999, "quote_volume": 175804.29887, "trades": 1107, "taker_buy_base": 397.3775, "taker_buy_quote": 94373.79079 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 237.9, "high": 238.0, "low": 237.3, "close": 237.5, "volume": 622.9348, "close_time": 1769237999999, "quote_volume": 148115.02222, "trades": 885, "taker_buy_base": 408.1419, "taker_buy_quote": 97047.69349 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 237.4, "high": 238.2, "low": 237.1, "close": 237.5, "volume": 1417.0635, "close_time": 1769241599999, "quote_volume": 336931.64574, "trades": 1487, "taker_buy_base": 797.9761, "taker_buy_quote": 189709.2199 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 237.4, "high": 237.6, "low": 236.6, "close": 237.0, "volume": 1183.5442, "close_time": 1769245199999, "quote_volume": 280587.03892, "trades": 1242, "taker_buy_base": 630.9401, "taker_buy_quote": 149575.05199 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 236.9, "high": 237.9, "low": 236.1, "close": 237.0, "volume": 1606.2989, "close_time": 1769248799999, "quote_volume": 380858.87943, "trades": 2205, "taker_buy_base": 931.3432, "taker_buy_quote": 220806.48035 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 237.0, "high": 238.7, "low": 236.7, "close": 238.4, "volume": 1585.6047, "close_time": 1769252399999, "quote_volume": 376875.2535, "trades": 1505, "taker_buy_base": 718.024, "taker_buy_quote": 170713.16947 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 238.4, "high": 239.4, "low": 238.3, "close": 238.6, "volume": 1675.8081, "close_time": 1769255999999, "quote_volume": 400303.95154, "trades": 1485, "taker_buy_base": 1000.0949, "taker_buy_quote": 238948.58646 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 238.5, "high": 239.4, "low": 238.2, "close": 238.6, "volume": 918.6058, "close_time": 1769259599999, "quote_volume": 219340.73302, "trades": 964, "taker_buy_base": 507.2484, "taker_buy_quote": 121122.88506 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 238.7, "high": 239.0, "low": 237.1, "close": 237.1, "volume": 2425.4112, "close_time": 1769263199999, "quote_volume": 578370.7871, "trades": 2166, "taker_buy_base": 1442.9693, "taker_buy_quote": 344192.614 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 237.2, "high": 238.1, "low": 236.9, "close": 237.9, "volume": 1404.1003, "close_time": 1769266799999, "quote_volume": 333622.9075, "trades": 1961, "taker_buy_base": 656.392, "taker_buy_quote": 156001.49832 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 237.8, "high": 239.0, "low": 236.7, "close": 237.1, "volume": 980.892, "close_time": 1769270399999, "quote_volume": 233469.43377, "trades": 1770, "taker_buy_base": 440.4566, "taker_buy_quote": 104889.64042 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 237.1, "high": 237.9, "low": 236.1, "close": 237.3, "volume": 1199.4586, "close_time": 1769273999999, "quote_volume": 284178.5247, "trades": 1835, "taker_buy_base": 505.9776, "taker_buy_quote": 119870.3572 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 237.4, "high": 238.9, "low": 237.3, "close": 238.9, "volume": 1460.498, "close_time": 1769277599999, "quote_volume": 347943.00647, "trades": 1951, "taker_buy_base": 913.76, "taker_buy_quote": 217699.8643 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 238.9, "high": 239.0, "low": 237.8, "close": 238.6, "volume": 483.2872, "close_time": 1769281199999, "quote_volume": 115200.33878, "trades": 1204, "taker_buy_base": 236.1245, "taker_buy_quote": 56285.12686 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 238.7, "high": 239.1, "low": 238.5, "close": 238.8, "volume": 1048.7213, "close_time": 1769284799999, "quote_volume": 250476.72498, "trades": 1595, "taker_buy_base": 631.3857, "taker_buy_quote": 150792.89776 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 238.7, "high": 239.9, "low": 238.5, "close": 239.0, "volume": 1106.929, "close_time": 1769288399999, "quote_volume": 264846.88162, "trades": 1869, "taker_buy_base": 530.8895, "taker_buy_quote": 127005.08974 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 239.0, "high": 239.2, "low": 237.8, "close": 238.1, "volume": 412.4157, "close_time": 1769291999999, "quote_volume": 98312.84178, "trades": 906, "taker_buy_base": 174.2848, "taker_buy_quote": 41542.27777 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 238.2, "high": 239.5, "low": 238.2, "close": 239.0, "volume": 366.48, "close_time": 1769295599999, "quote_volume": 87514.62556, "trades": 835, "taker_buy_base": 191.6281, "taker_buy_quote": 45750.16001 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 238.9, "high": 239.2, "low": 238.0, "close": 238.0, "volume": 407.8859, "close_time": 1769299199999, "quote_volume": 97343.27515, "trades": 1077, "taker_buy_base": 211.3184, "taker_buy_quote": 50435.17149 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 238.0, "high": 238.6, "low": 237.7, "close": 238.5, "volume": 644.4845, "close_time": 1769302799999, "quote_volume": 153466.77963, "trades": 1404, "taker_buy_base": 333.2929, "taker_buy_quote": 79368.8481 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 238.5, "high": 239.2, "low": 237.4, "close": 238.2, "volume": 797.5144, "close_time": 1769306399999, "quote_volume": 189926.06518, "trades": 1927, "taker_buy_base": 466.7352, "taker_buy_quote": 111184.12605 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 238.1, "high": 238.9, "low": 237.9, "close": 238.3, "volume": 462.1269, "close_time": 1769309999999, "quote_volume": 110160.94518, "trades": 1157, "taker_buy_base": 188.6304, "taker_buy_quote": 44965.87738 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 238.4, "high": 238.6, "low": 236.2, "close": 236.5, "volume": 1122.6455, "close_time": 1769313599999, "quote_volume": 266156.9535, "trades": 1786, "taker_buy_base": 415.9554, "taker_buy_quote": 98659.30543 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 236.6, "high": 236.8, "low": 235.7, "close": 235.7, "volume": 601.3487, "close_time": 1769317199999, "quote_volume": 142019.51766, "trades": 1189, "taker_buy_base": 271.6831, "taker_buy_quote": 64175.58947 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 235.7, "high": 236.7, "low": 235.4, "close": 236.6, "volume": 586.3165, "close_time": 1769320799999, "quote_volume": 138333.91912, "trades": 1068, "taker_buy_base": 302.686, "taker_buy_quote": 71429.69336 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 236.5, "high": 238.0, "low": 235.9, "close": 237.2, "volume": 879.2128, "close_time": 1769324399999, "quote_volume": 208278.30466, "trades": 1483, "taker_buy_base": 329.6396, "taker_buy_quote": 78094.74843 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 237.2, "high": 237.2, "low": 233.7, "close": 234.7, "volume": 1285.2491, "close_time": 1769327999999, "quote_volume": 301750.34783, "trades": 2225, "taker_buy_base": 597.2727, "taker_buy_quote": 140185.2868 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 234.7, "high": 235.5, "low": 233.6, "close": 234.1, "volume": 1286.5998, "close_time": 1769331599999, "quote_volume": 301716.81732, "trades": 2227, "taker_buy_base": 539.6603, "taker_buy_quote": 126559.48389 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 234.1, "high": 236.5, "low": 234.0, "close": 235.2, "volume": 1061.3019, "close_time": 1769335199999, "quote_volume": 249379.28873, "trades": 1996, "taker_buy_base": 490.8365, "taker_buy_quote": 115392.75015 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 235.3, "high": 237.7, "low": 235.2, "close": 236.2, "volume": 1734.4572, "close_time": 1769338799999, "quote_volume": 410765.32359, "trades": 2645, "taker_buy_base": 536.6678, "taker_buy_quote": 126982.36805 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 236.2, "high": 237.1, "low": 235.1, "close": 235.3, "volume": 1316.0471, "close_time": 1769342399999, "quote_volume": 310615.67687, "trades": 1808, "taker_buy_base": 433.8339, "taker_buy_quote": 102429.49675 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 235.3, "high": 235.3, "low": 233.8, "close": 235.0, "volume": 1417.3307, "close_time": 1769345999999, "quote_volume": 332533.86071, "trades": 2451, "taker_buy_base": 622.5736, "taker_buy_quote": 146053.40065 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 235.0, "high": 235.3, "low": 234.0, "close": 234.8, "volume": 868.3761, "close_time": 1769349599999, "quote_volume": 203800.02674, "trades": 1693, "taker_buy_base": 306.9571, "taker_buy_quote": 72051.2519 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 234.9, "high": 235.0, "low": 232.2, "close": 233.3, "volume": 1707.2154, "close_time": 1769353199999, "quote_volume": 398595.49824, "trades": 3746, "taker_buy_base": 833.3346, "taker_buy_quote": 194610.77308 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 233.3, "high": 234.5, "low": 232.4, "close": 233.2, "volume": 1673.7676, "close_time": 1769356799999, "quote_volume": 390339.45361, "trades": 3094, "taker_buy_base": 729.1973, "taker_buy_quote": 170070.35408 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 233.2, "high": 233.2, "low": 226.9, "close": 230.4, "volume": 9743.8493, "close_time": 1769360399999, "quote_volume": 2236394.6138, "trades": 17218, "taker_buy_base": 4067.4688, "taker_buy_quote": 933540.58911 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 230.3, "high": 230.6, "low": 228.2, "close": 228.5, "volume": 1858.4315, "close_time": 1769363999999, "quote_volume": 425800.35433, "trades": 4103, "taker_buy_base": 839.3313, "taker_buy_quote": 192362.00161 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 228.4, "high": 228.7, "low": 223.2, "close": 225.1, "volume": 9817.9027, "close_time": 1769367599999, "quote_volume": 2219814.84141, "trades": 13713, "taker_buy_base": 5409.7138, "taker_buy_quote": 1224141.41559 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 225.1, "high": 226.1, "low": 220.9, "close": 222.4, "volume": 6668.2724, "close_time": 1769371199999, "quote_volume": 1489705.89949, "trades": 11930, "taker_buy_base": 2482.6576, "taker_buy_quote": 555007.21976 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 222.5, "high": 223.5, "low": 220.5, "close": 222.5, "volume": 4185.4236, "close_time": 1769374799999, "quote_volume": 929243.9779, "trades": 7713, "taker_buy_base": 2034.9681, "taker_buy_quote": 452072.89312 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 222.5, "high": 224.8, "low": 222.5, "close": 223.9, "volume": 4194.8055, "close_time": 1769378399999, "quote_volume": 939118.73895, "trades": 6543, "taker_buy_base": 2339.6437, "taker_buy_quote": 523941.96225 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 224.0, "high": 224.1, "low": 221.6, "close": 222.6, "volume": 3476.1125, "close_time": 1769381999999, "quote_volume": 773491.33897, "trades": 6066, "taker_buy_base": 1615.2227, "taker_buy_quote": 359275.38133 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 222.6, "high": 224.8, "low": 221.4, "close": 224.4, "volume": 3122.241, "close_time": 1769385599999, "quote_volume": 697611.371, "trades": 5349, "taker_buy_base": 1599.9587, "taker_buy_quote": 357472.84512 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 224.3, "high": 227.1, "low": 223.9, "close": 227.1, "volume": 3101.4051, "close_time": 1769389199999, "quote_volume": 698300.71621, "trades": 4251, "taker_buy_base": 1700.9416, "taker_buy_quote": 382982.28274 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 227.0, "high": 232.0, "low": 227.0, "close": 231.3, "volume": 6011.1355, "close_time": 1769392799999, "quote_volume": 1385012.5816, "trades": 8408, "taker_buy_base": 3273.5546, "taker_buy_quote": 753660.61 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 231.3, "high": 231.9, "low": 229.8, "close": 231.0, "volume": 1833.4377, "close_time": 1769396399999, "quote_volume": 423355.8841, "trades": 3837, "taker_buy_base": 939.2721, "taker_buy_quote": 216966.20985 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 231.0, "high": 232.1, "low": 229.9, "close": 230.8, "volume": 3484.4185, "close_time": 1769399999999, "quote_volume": 805519.72639, "trades": 3770, "taker_buy_base": 1335.1904, "taker_buy_quote": 308380.29438 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 230.9, "high": 234.6, "low": 230.8, "close": 232.9, "volume": 3311.4125, "close_time": 1769403599999, "quote_volume": 771665.13371, "trades": 4620, "taker_buy_base": 1827.1992, "taker_buy_quote": 425677.80069 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 232.9, "high": 235.2, "low": 232.7, "close": 234.5, "volume": 2684.1063, "close_time": 1769407199999, "quote_volume": 628144.42622, "trades": 3222, "taker_buy_base": 1409.8025, "taker_buy_quote": 330049.47947 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 234.5, "high": 234.7, "low": 231.7, "close": 233.4, "volume": 4771.8271, "close_time": 1769410799999, "quote_volume": 1112569.89153, "trades": 5039, "taker_buy_base": 2284.2672, "taker_buy_quote": 532638.1512 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 233.3, "high": 235.1, "low": 232.9, "close": 234.2, "volume": 3815.1053, "close_time": 1769414399999, "quote_volume": 892795.22799, "trades": 5556, "taker_buy_base": 1967.7078, "taker_buy_quote": 460414.9071 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 234.1, "high": 235.0, "low": 232.3, "close": 232.5, "volume": 2162.8562, "close_time": 1769417999999, "quote_volume": 505692.67133, "trades": 3705, "taker_buy_base": 1083.3726, "taker_buy_quote": 253329.71381 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 232.5, "high": 232.6, "low": 229.3, "close": 229.8, "volume": 2431.8964, "close_time": 1769421599999, "quote_volume": 561096.94172, "trades": 2931, "taker_buy_base": 1015.9241, "taker_buy_quote": 234316.13759 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 229.8, "high": 231.4, "low": 229.7, "close": 230.8, "volume": 2040.6256, "close_time": 1769425199999, "quote_volume": 470323.78418, "trades": 2314, "taker_buy_base": 1002.5626, "taker_buy_quote": 231070.2187 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 230.8, "high": 231.0, "low": 230.2, "close": 230.5, "volume": 1117.1122, "close_time": 1769428799999, "quote_volume": 257590.1843, "trades": 1646, "taker_buy_base": 463.4274, "taker_buy_quote": 106874.05232 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 230.5, "high": 231.2, "low": 229.4, "close": 230.4, "volume": 1486.219, "close_time": 1769432399999, "quote_volume": 342116.86266, "trades": 1977, "taker_buy_base": 612.6084, "taker_buy_quote": 141023.58948 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 230.4, "high": 233.0, "low": 230.2, "close": 232.3, "volume": 4479.6273, "close_time": 1769435999999, "quote_volume": 1039465.32617, "trades": 3435, "taker_buy_base": 2787.3832, "taker_buy_quote": 646902.50708 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 232.3, "high": 235.6, "low": 230.2, "close": 235.0, "volume": 6793.3834, "close_time": 1769439599999, "quote_volume": 1582056.65462, "trades": 9956, "taker_buy_base": 3509.3189, "taker_buy_quote": 817119.36704 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 234.9, "high": 237.4, "low": 231.5, "close": 233.0, "volume": 7030.3862, "close_time": 1769443199999, "quote_volume": 1650086.60086, "trades": 10040, "taker_buy_base": 3587.2722, "taker_buy_quote": 843408.67678 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 233.0, "high": 234.5, "low": 231.9, "close": 233.4, "volume": 3290.0473, "close_time": 1769446799999, "quote_volume": 767017.93017, "trades": 4506, "taker_buy_base": 1788.28, "taker_buy_quote": 416980.23576 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 233.5, "high": 233.9, "low": 230.1, "close": 232.7, "volume": 4211.916, "close_time": 1769450399999, "quote_volume": 976578.5153, "trades": 5821, "taker_buy_base": 2002.5236, "taker_buy_quote": 464508.50931 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 232.6, "high": 236.6, "low": 232.3, "close": 235.7, "volume": 4304.4115, "close_time": 1769453999999, "quote_volume": 1011322.59931, "trades": 6084, "taker_buy_base": 2071.6166, "taker_buy_quote": 486624.02557 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 235.7, "high": 236.1, "low": 233.8, "close": 234.0, "volume": 3066.4776, "close_time": 1769457599999, "quote_volume": 720626.49868, "trades": 3688, "taker_buy_base": 1701.3754, "taker_buy_quote": 399928.63603 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 234.0, "high": 234.5, "low": 232.1, "close": 232.8, "volume": 2252.5233, "close_time": 1769461199999, "quote_volume": 525042.66462, "trades": 2231, "taker_buy_base": 951.7718, "taker_buy_quote": 221850.41478 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 232.8, "high": 236.1, "low": 232.0, "close": 235.0, "volume": 2102.6293, "close_time": 1769464799999, "quote_volume": 493241.40115, "trades": 3162, "taker_buy_base": 1221.361, "taker_buy_quote": 286258.1471 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 235.0, "high": 235.6, "low": 233.9, "close": 234.4, "volume": 1887.0132, "close_time": 1769468399999, "quote_volume": 443049.4113, "trades": 2849, "taker_buy_base": 644.2998, "taker_buy_quote": 151320.38799 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 234.3, "high": 235.4, "low": 233.5, "close": 234.1, "volume": 1448.8379, "close_time": 1769471999999, "quote_volume": 339475.49297, "trades": 2680, "taker_buy_base": 876.6993, "taker_buy_quote": 205431.07674 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 234.2, "high": 234.5, "low": 233.4, "close": 233.9, "volume": 684.2586, "close_time": 1769475599999, "quote_volume": 160036.44691, "trades": 1731, "taker_buy_base": 280.6536, "taker_buy_quote": 65640.29134 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 233.9, "high": 235.5, "low": 232.9, "close": 234.9, "volume": 1717.1799, "close_time": 1769479199999, "quote_volume": 402617.57666, "trades": 2965, "taker_buy_base": 952.6485, "taker_buy_quote": 223446.95211 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 235.0, "high": 235.9, "low": 233.9, "close": 235.1, "volume": 2218.7362, "close_time": 1769482799999, "quote_volume": 521624.67252, "trades": 3545, "taker_buy_base": 1033.1811, "taker_buy_quote": 243004.83147 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 235.0, "high": 235.3, "low": 234.0, "close": 234.4, "volume": 689.1208, "close_time": 1769486399999, "quote_volume": 161736.62682, "trades": 1380, "taker_buy_base": 385.2427, "taker_buy_quote": 90395.99015 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 234.4, "high": 235.8, "low": 233.1, "close": 233.8, "volume": 1445.054, "close_time": 1769489999999, "quote_volume": 338629.26735, "trades": 1965, "taker_buy_base": 746.5656, "taker_buy_quote": 174997.2129 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 233.8, "high": 234.1, "low": 232.7, "close": 233.0, "volume": 927.7407, "close_time": 1769493599999, "quote_volume": 216532.65148, "trades": 1193, "taker_buy_base": 267.6123, "taker_buy_quote": 62535.46209 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 233.1, "high": 233.3, "low": 230.6, "close": 231.0, "volume": 2539.8928, "close_time": 1769497199999, "quote_volume": 587535.20087, "trades": 3359, "taker_buy_base": 645.5331, "taker_buy_quote": 149414.27461 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 231.1, "high": 233.6, "low": 230.8, "close": 232.4, "volume": 1767.5656, "close_time": 1769500799999, "quote_volume": 409868.7807, "trades": 3147, "taker_buy_base": 1195.4919, "taker_buy_quote": 277005.45993 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 232.4, "high": 233.5, "low": 231.9, "close": 232.3, "volume": 1230.8461, "close_time": 1769504399999, "quote_volume": 286332.77728, "trades": 1690, "taker_buy_base": 609.2776, "taker_buy_quote": 141828.62589 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 232.3, "high": 232.3, "low": 230.8, "close": 231.1, "volume": 772.844, "close_time": 1769507999999, "quote_volume": 178791.29586, "trades": 1665, "taker_buy_base": 368.9418, "taker_buy_quote": 85339.05788 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 231.1, "high": 232.0, "low": 230.6, "close": 231.0, "volume": 752.9647, "close_time": 1769511599999, "quote_volume": 174074.29769, "trades": 1647, "taker_buy_base": 371.4855, "taker_buy_quote": 85914.30728 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 231.0, "high": 233.5, "low": 230.7, "close": 231.2, "volume": 4026.3631, "close_time": 1769515199999, "quote_volume": 933513.27256, "trades": 3472, "taker_buy_base": 2313.4269, "taker_buy_quote": 536302.14415 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 231.1, "high": 232.8, "low": 231.1, "close": 231.7, "volume": 658.8429, "close_time": 1769518799999, "quote_volume": 152826.98015, "trades": 1043, "taker_buy_base": 346.8088, "taker_buy_quote": 80463.95805 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 231.8, "high": 232.1, "low": 230.2, "close": 230.3, "volume": 962.1266, "close_time": 1769522399999, "quote_volume": 222184.2045, "trades": 1584, "taker_buy_base": 335.2244, "taker_buy_quote": 77456.17805 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 230.4, "high": 232.9, "low": 229.4, "close": 229.8, "volume": 3152.9926, "close_time": 1769525999999, "quote_volume": 728511.63908, "trades": 5834, "taker_buy_base": 1872.4543, "taker_buy_quote": 432958.10563 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 229.8, "high": 231.8, "low": 228.2, "close": 230.6, "volume": 3172.8594, "close_time": 1769529599999, "quote_volume": 727745.79785, "trades": 5950, "taker_buy_base": 1466.6736, "taker_buy_quote": 336504.5329 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 230.6, "high": 236.1, "low": 230.4, "close": 234.9, "volume": 6160.7313, "close_time": 1769533199999, "quote_volume": 1441140.05677, "trades": 9193, "taker_buy_base": 4012.2483, "taker_buy_quote": 938790.56078 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 234.9, "high": 234.9, "low": 228.8, "close": 229.6, "volume": 4721.6152, "close_time": 1769536799999, "quote_volume": 1090904.92195, "trades": 7414, "taker_buy_base": 2193.7017, "taker_buy_quote": 506171.78713 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 229.6, "high": 234.3, "low": 229.1, "close": 233.3, "volume": 2754.1943, "close_time": 1769540399999, "quote_volume": 636939.67301, "trades": 4268, "taker_buy_base": 1750.0231, "taker_buy_quote": 404607.62874 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 233.3, "high": 233.9, "low": 232.1, "close": 233.4, "volume": 1310.3834, "close_time": 1769543999999, "quote_volume": 305356.7729, "trades": 2327, "taker_buy_base": 629.0543, "taker_buy_quote": 146525.51591 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 233.4, "high": 237.6, "low": 233.3, "close": 237.2, "volume": 5140.8718, "close_time": 1769547599999, "quote_volume": 1212739.69398, "trades": 7545, "taker_buy_base": 2998.2805, "taker_buy_quote": 707252.06003 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 237.1, "high": 237.2, "low": 234.6, "close": 234.7, "volume": 2452.3189, "close_time": 1769551199999, "quote_volume": 578642.76696, "trades": 3578, "taker_buy_base": 762.3413, "taker_buy_quote": 179951.06008 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 234.8, "high": 237.2, "low": 234.8, "close": 236.5, "volume": 1188.3731, "close_time": 1769554799999, "quote_volume": 280492.93771, "trades": 2096, "taker_buy_base": 689.1823, "taker_buy_quote": 162741.73875 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 236.5, "high": 239.6, "low": 235.8, "close": 238.1, "volume": 4295.2908, "close_time": 1769558399999, "quote_volume": 1023616.13455, "trades": 5241, "taker_buy_base": 2841.814, "taker_buy_quote": 677109.25309 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 238.2, "high": 238.5, "low": 236.0, "close": 238.2, "volume": 2023.0979, "close_time": 1769561999999, "quote_volume": 479539.76957, "trades": 3617, "taker_buy_base": 1025.1299, "taker_buy_quote": 242983.55415 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 238.1, "high": 238.4, "low": 236.2, "close": 237.5, "volume": 781.0712, "close_time": 1769565599999, "quote_volume": 185304.42067, "trades": 2508, "taker_buy_base": 407.4972, "taker_buy_quote": 96693.38574 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 237.4, "high": 238.4, "low": 236.7, "close": 237.3, "volume": 1193.2402, "close_time": 1769569199999, "quote_volume": 283573.0546, "trades": 2558, "taker_buy_base": 669.3065, "taker_buy_quote": 159122.73452 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 237.2, "high": 237.8, "low": 236.2, "close": 237.4, "volume": 1145.5141, "close_time": 1769572799999, "quote_volume": 271529.48125, "trades": 1765, "taker_buy_base": 445.896, "taker_buy_quote": 105665.17813 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 237.4, "high": 237.4, "low": 234.5, "close": 235.8, "volume": 3201.6553, "close_time": 1769576399999, "quote_volume": 755711.84527, "trades": 4184, "taker_buy_base": 803.8723, "taker_buy_quote": 189421.49972 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 235.9, "high": 237.4, "low": 235.9, "close": 237.3, "volume": 1962.9351, "close_time": 1769579999999, "quote_volume": 464458.77331, "trades": 2534, "taker_buy_base": 892.9059, "taker_buy_quote": 211230.40999 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 237.4, "high": 238.5, "low": 236.5, "close": 237.4, "volume": 1463.5935, "close_time": 1769583599999, "quote_volume": 348119.21396, "trades": 3025, "taker_buy_base": 719.6418, "taker_buy_quote": 171185.7224 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 237.5, "high": 238.0, "low": 236.2, "close": 237.2, "volume": 694.0994, "close_time": 1769587199999, "quote_volume": 164501.77861, "trades": 1682, "taker_buy_base": 352.0573, "taker_buy_quote": 83471.81556 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 237.1, "high": 237.9, "low": 236.1, "close": 236.3, "volume": 1698.5719, "close_time": 1769590799999, "quote_volume": 402219.20837, "trades": 2201, "taker_buy_base": 507.8218, "taker_buy_quote": 120344.72705 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 236.4, "high": 239.7, "low": 235.7, "close": 239.3, "volume": 2899.8206, "close_time": 1769594399999, "quote_volume": 690280.51727, "trades": 3807, "taker_buy_base": 1461.8687, "taker_buy_quote": 348432.79479 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 239.4, "high": 239.8, "low": 238.1, "close": 238.1, "volume": 1063.4749, "close_time": 1769597999999, "quote_volume": 253965.34696, "trades": 2577, "taker_buy_base": 522.8056, "taker_buy_quote": 124912.63165 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 238.1, "high": 241.4, "low": 238.0, "close": 241.3, "volume": 3202.5991, "close_time": 1769601599999, "quote_volume": 768527.41129, "trades": 3874, "taker_buy_base": 2267.0349, "taker_buy_quote": 544039.02376 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 241.3, "high": 242.6, "low": 238.9, "close": 239.6, "volume": 5669.7292, "close_time": 1769605199999, "quote_volume": 1364148.72373, "trades": 6310, "taker_buy_base": 2985.1843, "taker_buy_quote": 718411.0853 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 239.6, "high": 242.1, "low": 239.5, "close": 240.6, "volume": 2681.9574, "close_time": 1769608799999, "quote_volume": 645755.35587, "trades": 4581, "taker_buy_base": 1440.4071, "taker_buy_quote": 346786.72508 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 240.6, "high": 241.0, "low": 238.0, "close": 238.7, "volume": 2088.3298, "close_time": 1769612399999, "quote_volume": 499364.15558, "trades": 4888, "taker_buy_base": 1165.6621, "taker_buy_quote": 278817.61757 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 238.8, "high": 240.2, "low": 236.6, "close": 238.4, "volume": 3826.5988, "close_time": 1769615999999, "quote_volume": 912569.67266, "trades": 5313, "taker_buy_base": 1918.4003, "taker_buy_quote": 457773.17767 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 238.5, "high": 239.7, "low": 237.2, "close": 237.4, "volume": 1648.1654, "close_time": 1769619599999, "quote_volume": 392649.68856, "trades": 2773, "taker_buy_base": 739.4393, "taker_buy_quote": 176225.48509 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 237.5, "high": 240.2, "low": 235.9, "close": 238.7, "volume": 3443.1114, "close_time": 1769623199999, "quote_volume": 819122.38401, "trades": 4457, "taker_buy_base": 1866.751, "taker_buy_quote": 444847.08735 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 238.7, "high": 238.7, "low": 235.8, "close": 236.8, "volume": 3592.4968, "close_time": 1769626799999, "quote_volume": 851005.85921, "trades": 4601, "taker_buy_base": 1370.4051, "taker_buy_quote": 324795.57379 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 236.7, "high": 238.2, "low": 235.6, "close": 237.2, "volume": 3894.9211, "close_time": 1769630399999, "quote_volume": 922697.48737, "trades": 5874, "taker_buy_base": 2033.3361, "taker_buy_quote": 482331.89971 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 237.1, "high": 240.7, "low": 237.0, "close": 237.9, "volume": 4548.788, "close_time": 1769633999999, "quote_volume": 1086782.54276, "trades": 5755, "taker_buy_base": 2378.9199, "taker_buy_quote": 568509.85867 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 237.9, "high": 239.2, "low": 236.1, "close": 238.1, "volume": 2556.3185, "close_time": 1769637599999, "quote_volume": 607844.38841, "trades": 5413, "taker_buy_base": 1197.1862, "taker_buy_quote": 284730.62266 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 238.1, "high": 240.3, "low": 236.8, "close": 240.2, "volume": 1379.1673, "close_time": 1769641199999, "quote_volume": 329195.83002, "trades": 2635, "taker_buy_base": 618.4109, "taker_buy_quote": 147832.26588 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 240.2, "high": 240.9, "low": 237.5, "close": 238.2, "volume": 2929.8994, "close_time": 1769644799999, "quote_volume": 701543.82369, "trades": 5139, "taker_buy_base": 1547.0844, "taker_buy_quote": 370608.28428 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 238.2, "high": 238.7, "low": 236.1, "close": 237.7, "volume": 1631.3445, "close_time": 1769648399999, "quote_volume": 386963.70004, "trades": 4082, "taker_buy_base": 823.0816, "taker_buy_quote": 195230.01035 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 237.6, "high": 238.1, "low": 233.6, "close": 233.9, "volume": 3709.8131, "close_time": 1769651999999, "quote_volume": 873321.23478, "trades": 4910, "taker_buy_base": 1573.2291, "taker_buy_quote": 370069.20215 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 234.0, "high": 234.7, "low": 229.1, "close": 230.4, "volume": 6616.0349, "close_time": 1769655599999, "quote_volume": 1528647.85558, "trades": 9123, "taker_buy_base": 2902.726, "taker_buy_quote": 670280.38555 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 230.3, "high": 231.9, "low": 229.5, "close": 229.7, "volume": 4350.798, "close_time": 1769659199999, "quote_volume": 1002970.61587, "trades": 4413, "taker_buy_base": 1949.2127, "taker_buy_quote": 449574.35468 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 229.7, "high": 229.7, "low": 225.6, "close": 228.9, "volume": 6170.0894, "close_time": 1769662799999, "quote_volume": 1403961.50262, "trades": 6149, "taker_buy_base": 2934.7727, "taker_buy_quote": 668392.2769 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 228.9, "high": 229.7, "low": 228.7, "close": 229.1, "volume": 1733.1904, "close_time": 1769666399999, "quote_volume": 397351.97128, "trades": 1460, "taker_buy_base": 622.9716, "taker_buy_quote": 142820.26332 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 228.9, "high": 230.5, "low": 228.9, "close": 230.0, "volume": 1968.3822, "close_time": 1769669999999, "quote_volume": 452709.35612, "trades": 2011, "taker_buy_base": 764.0154, "taker_buy_quote": 175701.93578 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 230.0, "high": 231.0, "low": 228.9, "close": 229.2, "volume": 3641.773, "close_time": 1769673599999, "quote_volume": 837956.21198, "trades": 2864, "taker_buy_base": 1737.4188, "taker_buy_quote": 399692.10956 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 229.2, "high": 229.9, "low": 227.9, "close": 228.5, "volume": 2425.2129, "close_time": 1769677199999, "quote_volume": 554798.30807, "trades": 3279, "taker_buy_base": 1069.2546, "taker_buy_quote": 244588.31522 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 228.5, "high": 228.8, "low": 227.8, "close": 228.2, "volume": 2504.631, "close_time": 1769680799999, "quote_volume": 571777.74876, "trades": 2686, "taker_buy_base": 1205.0693, "taker_buy_quote": 275159.96518 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 228.2, "high": 228.9, "low": 228.0, "close": 228.5, "volume": 737.2961, "close_time": 1769684399999, "quote_volume": 168423.51404, "trades": 1618, "taker_buy_base": 441.1574, "taker_buy_quote": 100793.95633 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 228.4, "high": 228.5, "low": 225.5, "close": 226.3, "volume": 7191.5499, "close_time": 1769687999999, "quote_volume": 1629174.40002, "trades": 3724, "taker_buy_base": 4060.9459, "taker_buy_quote": 919445.9308 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 226.2, "high": 226.5, "low": 224.8, "close": 226.1, "volume": 2598.5366, "close_time": 1769691599999, "quote_volume": 586870.85546, "trades": 2866, "taker_buy_base": 1434.1209, "taker_buy_quote": 324085.833 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 226.1, "high": 227.8, "low": 226.0, "close": 227.8, "volume": 2187.1405, "close_time": 1769695199999, "quote_volume": 496975.10561, "trades": 3089, "taker_buy_base": 1185.1476, "taker_buy_quote": 269392.41908 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 227.9, "high": 228.3, "low": 222.1, "close": 222.4, "volume": 5317.9197, "close_time": 1769698799999, "quote_volume": 1194913.63033, "trades": 7222, "taker_buy_base": 2198.0143, "taker_buy_quote": 493747.37279 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 222.5, "high": 222.5, "low": 214.3, "close": 219.5, "volume": 35312.9779, "close_time": 1769702399999, "quote_volume": 7701030.43248, "trades": 36001, "taker_buy_base": 14926.8799, "taker_buy_quote": 3257143.41568 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 219.5, "high": 222.0, "low": 217.2, "close": 221.8, "volume": 8845.8151, "close_time": 1769705999999, "quote_volume": 1937830.89691, "trades": 11425, "taker_buy_base": 4151.5857, "taker_buy_quote": 910268.61719 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 221.8, "high": 224.6, "low": 219.7, "close": 219.7, "volume": 7249.9823, "close_time": 1769709599999, "quote_volume": 1610917.55403, "trades": 9592, "taker_buy_base": 3311.0833, "taker_buy_quote": 735905.06706 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 219.8, "high": 220.9, "low": 215.9, "close": 216.0, "volume": 9865.7492, "close_time": 1769713199999, "quote_volume": 2151111.99484, "trades": 13184, "taker_buy_base": 4352.8784, "taker_buy_quote": 949990.50574 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 216.0, "high": 219.5, "low": 215.2, "close": 218.6, "volume": 5630.8081, "close_time": 1769716799999, "quote_volume": 1224145.82762, "trades": 9431, "taker_buy_base": 2934.3948, "taker_buy_quote": 638617.21384 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 218.6, "high": 220.8, "low": 218.0, "close": 220.5, "volume": 2500.6485, "close_time": 1769720399999, "quote_volume": 547985.45101, "trades": 3497, "taker_buy_base": 1455.3527, "taker_buy_quote": 319073.33026 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 220.5, "high": 221.6, "low": 220.1, "close": 221.1, "volume": 2107.7773, "close_time": 1769723999999, "quote_volume": 465648.62171, "trades": 3287, "taker_buy_base": 1309.6105, "taker_buy_quote": 289357.2917 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 221.2, "high": 222.3, "low": 219.4, "close": 220.3, "volume": 2177.9115, "close_time": 1769727599999, "quote_volume": 481012.15659, "trades": 2714, "taker_buy_base": 1125.9023, "taker_buy_quote": 248821.24648 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 220.3, "high": 221.3, "low": 219.2, "close": 221.1, "volume": 1101.7958, "close_time": 1769731199999, "quote_volume": 242837.3584, "trades": 2757, "taker_buy_base": 280.2016, "taker_buy_quote": 61763.87923 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 221.1, "high": 222.3, "low": 220.2, "close": 221.7, "volume": 2750.8999, "close_time": 1769734799999, "quote_volume": 609090.13611, "trades": 3272, "taker_buy_base": 1162.3252, "taker_buy_quote": 257523.16066 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 221.7, "high": 222.8, "low": 211.1, "close": 218.1, "volume": 13536.2085, "close_time": 1769738399999, "quote_volume": 2934129.62813, "trades": 20907, "taker_buy_base": 5929.7449, "taker_buy_quote": 1284576.69287 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 218.1, "high": 218.1, "low": 212.0, "close": 213.6, "volume": 7257.6883, "close_time": 1769741999999, "quote_volume": 1555405.20851, "trades": 12116, "taker_buy_base": 3890.354, "taker_buy_quote": 833125.96196 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 213.6, "high": 214.8, "low": 213.5, "close": 214.2, "volume": 2425.4811, "close_time": 1769745599999, "quote_volume": 519444.40932, "trades": 3597, "taker_buy_base": 1022.7051, "taker_buy_quote": 219015.52972 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 214.2, "high": 217.7, "low": 214.1, "close": 216.8, "volume": 2862.0921, "close_time": 1769749199999, "quote_volume": 619098.94358, "trades": 5162, "taker_buy_base": 1349.3745, "taker_buy_quote": 291829.85634 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 216.9, "high": 218.4, "low": 216.1, "close": 217.2, "volume": 1738.6373, "close_time": 1769752799999, "quote_volume": 377480.76555, "trades": 3241, "taker_buy_base": 693.6542, "taker_buy_quote": 150622.00061 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 217.2, "high": 217.4, "low": 212.1, "close": 213.5, "volume": 5075.9002, "close_time": 1769756399999, "quote_volume": 1088933.03793, "trades": 8843, "taker_buy_base": 2115.4736, "taker_buy_quote": 453732.94584 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 213.5, "high": 217.6, "low": 213.5, "close": 215.8, "volume": 4484.8972, "close_time": 1769759999999, "quote_volume": 967408.23387, "trades": 6316, "taker_buy_base": 2293.2343, "taker_buy_quote": 494558.16594 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 215.8, "high": 216.5, "low": 213.9, "close": 214.9, "volume": 3360.799, "close_time": 1769763599999, "quote_volume": 723902.83378, "trades": 6545, "taker_buy_base": 1420.7634, "taker_buy_quote": 306106.64928 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 214.9, "high": 215.4, "low": 211.3, "close": 212.3, "volume": 4350.7736, "close_time": 1769767199999, "quote_volume": 927690.09472, "trades": 9509, "taker_buy_base": 1622.5331, "taker_buy_quote": 346021.83029 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 212.3, "high": 213.8, "low": 211.0, "close": 213.7, "volume": 2617.5583, "close_time": 1769770799999, "quote_volume": 556044.95265, "trades": 5075, "taker_buy_base": 1241.597, "taker_buy_quote": 263879.22378 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 213.7, "high": 217.6, "low": 213.1, "close": 216.4, "volume": 2095.005, "close_time": 1769774399999, "quote_volume": 449779.41578, "trades": 3526, "taker_buy_base": 1229.7414, "taker_buy_quote": 264204.79528 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 216.4, "high": 216.7, "low": 213.9, "close": 214.5, "volume": 1970.0993, "close_time": 1769777999999, "quote_volume": 423456.00952, "trades": 3317, "taker_buy_base": 695.2456, "taker_buy_quote": 149395.92971 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 214.4, "high": 215.3, "low": 212.1, "close": 213.7, "volume": 2931.8263, "close_time": 1769781599999, "quote_volume": 626065.24712, "trades": 4115, "taker_buy_base": 1449.6597, "taker_buy_quote": 309565.18505 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 213.7, "high": 217.1, "low": 213.7, "close": 214.8, "volume": 5199.4097, "close_time": 1769785199999, "quote_volume": 1119478.39095, "trades": 8129, "taker_buy_base": 2760.828, "taker_buy_quote": 594678.75954 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 214.9, "high": 216.5, "low": 211.4, "close": 214.1, "volume": 4852.0481, "close_time": 1769788799999, "quote_volume": 1037729.95643, "trades": 9477, "taker_buy_base": 2583.843, "taker_buy_quote": 553256.94432 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 214.0, "high": 216.1, "low": 212.1, "close": 213.5, "volume": 2472.4349, "close_time": 1769792399999, "quote_volume": 529243.08737, "trades": 4607, "taker_buy_base": 1112.9442, "taker_buy_quote": 238485.34144 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 213.7, "high": 214.6, "low": 211.3, "close": 212.6, "volume": 2997.2113, "close_time": 1769795999999, "quote_volume": 637753.12574, "trades": 6112, "taker_buy_base": 1430.1935, "taker_buy_quote": 304400.61076 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 212.6, "high": 216.6, "low": 207.4, "close": 215.7, "volume": 8229.1612, "close_time": 1769799599999, "quote_volume": 1739393.40388, "trades": 15602, "taker_buy_base": 3551.9782, "taker_buy_quote": 752788.61871 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 215.7, "high": 218.5, "low": 215.6, "close": 217.1, "volume": 5145.7425, "close_time": 1769803199999, "quote_volume": 1117244.67859, "trades": 9908, "taker_buy_base": 2843.6094, "taker_buy_quote": 617627.76278 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 217.1, "high": 217.2, "low": 212.3, "close": 213.3, "volume": 4655.3325, "close_time": 1769806799999, "quote_volume": 997124.8502, "trades": 9020, "taker_buy_base": 2094.9369, "taker_buy_quote": 448708.27875 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 213.4, "high": 216.0, "low": 213.1, "close": 214.9, "volume": 2854.0076, "close_time": 1769810399999, "quote_volume": 612658.71656, "trades": 3926, "taker_buy_base": 1798.82, "taker_buy_quote": 386100.06482 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 214.9, "high": 215.5, "low": 213.4, "close": 214.7, "volume": 649.305, "close_time": 1769813999999, "quote_volume": 139187.63016, "trades": 1585, "taker_buy_base": 303.4366, "taker_buy_quote": 65034.74595 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 214.7, "high": 215.8, "low": 213.7, "close": 215.4, "volume": 1832.8087, "close_time": 1769817599999, "quote_volume": 393573.31332, "trades": 2637, "taker_buy_base": 984.0567, "taker_buy_quote": 211409.25372 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 215.4, "high": 215.8, "low": 214.6, "close": 215.0, "volume": 1858.8746, "close_time": 1769821199999, "quote_volume": 400077.76473, "trades": 2337, "taker_buy_base": 755.759, "taker_buy_quote": 162669.64179 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 215.0, "high": 216.8, "low": 214.9, "close": 216.1, "volume": 2152.4799, "close_time": 1769824799999, "quote_volume": 464965.55597, "trades": 2119, "taker_buy_base": 1441.0101, "taker_buy_quote": 311263.88474 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 216.1, "high": 217.2, "low": 214.8, "close": 216.6, "volume": 1386.8994, "close_time": 1769828399999, "quote_volume": 299730.48801, "trades": 2313, "taker_buy_base": 673.9112, "taker_buy_quote": 145674.32606 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 216.6, "high": 217.8, "low": 216.3, "close": 216.7, "volume": 816.1686, "close_time": 1769831999999, "quote_volume": 177300.12494, "trades": 1616, "taker_buy_base": 470.4186, "taker_buy_quote": 102202.99629 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 216.7, "high": 218.7, "low": 216.7, "close": 216.7, "volume": 1335.8425, "close_time": 1769835599999, "quote_volume": 290888.0571, "trades": 2143, "taker_buy_base": 784.8742, "taker_buy_quote": 170932.38114 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 216.7, "high": 217.1, "low": 215.7, "close": 216.7, "volume": 1193.6827, "close_time": 1769839199999, "quote_volume": 257967.28393, "trades": 2099, "taker_buy_base": 590.0215, "taker_buy_quote": 127541.94146 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 216.7, "high": 217.0, "low": 214.2, "close": 215.2, "volume": 1895.9037, "close_time": 1769842799999, "quote_volume": 408493.61337, "trades": 2323, "taker_buy_base": 647.7017, "taker_buy_quote": 139342.83281 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 215.2, "high": 215.8, "low": 211.1, "close": 212.1, "volume": 8298.9403, "close_time": 1769846399999, "quote_volume": 1766873.23747, "trades": 6143, "taker_buy_base": 3150.7762, "taker_buy_quote": 670078.86287 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 212.2, "high": 212.7, "low": 207.2, "close": 210.3, "volume": 7568.296, "close_time": 1769849999999, "quote_volume": 1584917.47957, "trades": 12371, "taker_buy_base": 3403.5595, "taker_buy_quote": 713337.64467 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 210.4, "high": 211.8, "low": 209.3, "close": 210.3, "volume": 1540.3914, "close_time": 1769853599999, "quote_volume": 324386.16648, "trades": 2867, "taker_buy_base": 944.9244, "taker_buy_quote": 198939.95109 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 210.3, "high": 210.6, "low": 208.8, "close": 209.9, "volume": 2874.7401, "close_time": 1769857199999, "quote_volume": 602624.38858, "trades": 2940, "taker_buy_base": 1298.7838, "taker_buy_quote": 272257.61121 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 209.9, "high": 210.1, "low": 208.0, "close": 208.6, "volume": 972.527, "close_time": 1769860799999, "quote_volume": 203113.17966, "trades": 1801, "taker_buy_base": 353.6577, "taker_buy_quote": 73879.76188 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 208.6, "high": 209.0, "low": 207.0, "close": 207.3, "volume": 4035.8487, "close_time": 1769864399999, "quote_volume": 838000.79279, "trades": 5782, "taker_buy_base": 1412.6244, "taker_buy_quote": 293451.16743 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 207.4, "high": 207.8, "low": 204.6, "close": 205.2, "volume": 7123.3624, "close_time": 1769867999999, "quote_volume": 1467414.38447, "trades": 10022, "taker_buy_base": 2844.5236, "taker_buy_quote": 585989.04721 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 205.3, "high": 205.9, "low": 192.9, "close": 197.2, "volume": 32359.5409, "close_time": 1769871599999, "quote_volume": 6421076.10847, "trades": 37512, "taker_buy_base": 13648.7363, "taker_buy_quote": 2706227.52423 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 197.2, "high": 200.1, "low": 196.9, "close": 198.3, "volume": 6282.1591, "close_time": 1769875199999, "quote_volume": 1248827.8133, "trades": 9102, "taker_buy_base": 2998.9897, "taker_buy_quote": 596086.72185 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 198.4, "high": 202.4, "low": 195.2, "close": 196.3, "volume": 11425.8284, "close_time": 1769878799999, "quote_volume": 2273781.11473, "trades": 18488, "taker_buy_base": 5381.0637, "taker_buy_quote": 1072239.33595 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 196.3, "high": 196.8, "low": 184.7, "close": 189.3, "volume": 35078.9927, "close_time": 1769882399999, "quote_volume": 6650771.17509, "trades": 37623, "taker_buy_base": 16173.9709, "taker_buy_quote": 3065820.11738 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 189.3, "high": 192.6, "low": 178.7, "close": 190.4, "volume": 34446.1404, "close_time": 1769885999999, "quote_volume": 6431213.81247, "trades": 35556, "taker_buy_base": 17078.1034, "taker_buy_quote": 3191450.86627 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 190.4, "high": 194.9, "low": 187.9, "close": 190.7, "volume": 12910.1253, "close_time": 1769889599999, "quote_volume": 2471870.52097, "trades": 17200, "taker_buy_base": 6428.8614, "taker_buy_quote": 1230911.54029 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 190.7, "high": 192.3, "low": 187.7, "close": 191.1, "volume": 4754.0121, "close_time": 1769893199999, "quote_volume": 902785.21364, "trades": 7077, "taker_buy_base": 2683.8428, "taker_buy_quote": 509978.27198 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 191.0, "high": 196.3, "low": 190.7, "close": 195.1, "volume": 5895.2023, "close_time": 1769896799999, "quote_volume": 1142218.10264, "trades": 7630, "taker_buy_base": 3013.0378, "taker_buy_quote": 584100.83952 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 195.2, "high": 196.3, "low": 194.0, "close": 194.6, "volume": 2883.2261, "close_time": 1769900399999, "quote_volume": 562059.80091, "trades": 3533, "taker_buy_base": 1658.532, "taker_buy_quote": 323405.04257 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 194.6, "high": 199.5, "low": 194.4, "close": 198.0, "volume": 6844.954, "close_time": 1769903999999, "quote_volume": 1354334.0491, "trades": 7759, "taker_buy_base": 3720.0546, "taker_buy_quote": 736229.56286 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 197.9, "high": 200.6, "low": 197.7, "close": 199.6, "volume": 6196.3652, "close_time": 1769907599999, "quote_volume": 1234294.14789, "trades": 8301, "taker_buy_base": 3247.3009, "taker_buy_quote": 646755.51205 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 199.6, "high": 199.7, "low": 196.5, "close": 199.2, "volume": 2653.8042, "close_time": 1769911199999, "quote_volume": 525084.73285, "trades": 4473, "taker_buy_base": 1179.205, "taker_buy_quote": 233325.69196 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 199.2, "high": 200.4, "low": 198.3, "close": 200.2, "volume": 2790.2544, "close_time": 1769914799999, "quote_volume": 556091.31777, "trades": 5175, "taker_buy_base": 1367.4801, "taker_buy_quote": 272686.75197 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 200.2, "high": 201.3, "low": 199.3, "close": 201.1, "volume": 2615.3477, "close_time": 1769918399999, "quote_volume": 524142.45676, "trades": 4650, "taker_buy_base": 1060.3707, "taker_buy_quote": 212608.32993 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 201.2, "high": 201.4, "low": 197.1, "close": 198.2, "volume": 12729.5583, "close_time": 1769921999999, "quote_volume": 2533734.09827, "trades": 7878, "taker_buy_base": 4022.1353, "taker_buy_quote": 801228.82783 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 198.2, "high": 198.9, "low": 196.7, "close": 196.8, "volume": 3413.1722, "close_time": 1769925599999, "quote_volume": 675203.39247, "trades": 5345, "taker_buy_base": 1597.0043, "taker_buy_quote": 315932.77972 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 196.9, "high": 197.6, "low": 195.7, "close": 196.3, "volume": 1992.9937, "close_time": 1769929199999, "quote_volume": 392232.52497, "trades": 2683, "taker_buy_base": 1166.3935, "taker_buy_quote": 229704.24847 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 196.4, "high": 198.4, "low": 195.4, "close": 196.3, "volume": 2899.2625, "close_time": 1769932799999, "quote_volume": 569536.72134, "trades": 7632, "taker_buy_base": 1250.92, "taker_buy_quote": 245795.69091 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 196.3, "high": 197.7, "low": 195.2, "close": 196.6, "volume": 2249.4899, "close_time": 1769936399999, "quote_volume": 441393.94853, "trades": 3642, "taker_buy_base": 774.6487, "taker_buy_quote": 152049.03533 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 196.7, "high": 197.7, "low": 195.3, "close": 197.2, "volume": 2620.6653, "close_time": 1769939999999, "quote_volume": 515429.59787, "trades": 3204, "taker_buy_base": 1498.351, "taker_buy_quote": 294806.03736 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 197.2, "high": 198.0, "low": 193.1, "close": 193.3, "volume": 3767.1149, "close_time": 1769943599999, "quote_volume": 735996.76181, "trades": 4759, "taker_buy_base": 1484.6457, "taker_buy_quote": 290450.61794 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 193.3, "high": 195.8, "low": 193.3, "close": 194.8, "volume": 1875.9869, "close_time": 1769947199999, "quote_volume": 365542.79334, "trades": 4419, "taker_buy_base": 705.4423, "taker_buy_quote": 137495.11839 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 194.9, "high": 195.0, "low": 192.8, "close": 193.9, "volume": 4636.5821, "close_time": 1769950799999, "quote_volume": 898144.25373, "trades": 7228, "taker_buy_base": 1650.6941, "taker_buy_quote": 319744.35023 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 193.8, "high": 195.1, "low": 191.3, "close": 192.1, "volume": 4761.8961, "close_time": 1769954399999, "quote_volume": 918817.14505, "trades": 8974, "taker_buy_base": 1781.5709, "taker_buy_quote": 344163.28737 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 192.1, "high": 194.2, "low": 189.2, "close": 192.4, "volume": 6678.2533, "close_time": 1769957999999, "quote_volume": 1278124.85042, "trades": 12395, "taker_buy_base": 2947.003, "taker_buy_quote": 564724.39762 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 192.4, "high": 192.4, "low": 186.2, "close": 189.1, "volume": 11405.8489, "close_time": 1769961599999, "quote_volume": 2152506.63093, "trades": 16086, "taker_buy_base": 4569.9632, "taker_buy_quote": 862022.96633 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 189.0, "high": 191.0, "low": 187.7, "close": 189.3, "volume": 8189.9472, "close_time": 1769965199999, "quote_volume": 1549197.07221, "trades": 9716, "taker_buy_base": 3937.0315, "taker_buy_quote": 745828.98518 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 189.4, "high": 190.2, "low": 187.2, "close": 188.9, "volume": 5159.313, "close_time": 1769968799999, "quote_volume": 971777.75306, "trades": 7057, "taker_buy_base": 2324.2038, "taker_buy_quote": 437718.57662 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 188.9, "high": 193.5, "low": 188.9, "close": 192.2, "volume": 5966.324, "close_time": 1769972399999, "quote_volume": 1144145.49346, "trades": 7551, "taker_buy_base": 3736.5879, "taker_buy_quote": 716524.88041 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 192.1, "high": 192.7, "low": 188.4, "close": 189.6, "volume": 4532.9234, "close_time": 1769975999999, "quote_volume": 862997.79596, "trades": 5026, "taker_buy_base": 2334.7418, "taker_buy_quote": 444696.57522 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 189.6, "high": 192.9, "low": 188.2, "close": 190.9, "volume": 4994.4508, "close_time": 1769979599999, "quote_volume": 951115.21186, "trades": 6163, "taker_buy_base": 2805.8825, "taker_buy_quote": 534578.42379 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 190.8, "high": 190.9, "low": 188.0, "close": 188.7, "volume": 4205.794, "close_time": 1769983199999, "quote_volume": 794834.41625, "trades": 5445, "taker_buy_base": 1431.3951, "taker_buy_quote": 270598.30973 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 188.8, "high": 191.9, "low": 188.1, "close": 189.9, "volume": 3306.6572, "close_time": 1769986799999, "quote_volume": 627936.6046, "trades": 3896, "taker_buy_base": 1708.6546, "taker_buy_quote": 324625.50953 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 189.8, "high": 191.5, "low": 184.1, "close": 188.6, "volume": 10858.1504, "close_time": 1769990399999, "quote_volume": 2038401.33604, "trades": 12933, "taker_buy_base": 4403.1739, "taker_buy_quote": 827507.38983 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 188.7, "high": 193.7, "low": 187.2, "close": 192.3, "volume": 5659.2074, "close_time": 1769993999999, "quote_volume": 1085272.4404, "trades": 6191, "taker_buy_base": 2357.8213, "taker_buy_quote": 451889.55543 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 192.3, "high": 194.9, "low": 189.3, "close": 192.7, "volume": 4320.9451, "close_time": 1769997599999, "quote_volume": 832110.47298, "trades": 5356, "taker_buy_base": 2409.6524, "taker_buy_quote": 464463.33386 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 192.6, "high": 193.4, "low": 190.3, "close": 190.5, "volume": 3481.3596, "close_time": 1770001199999, "quote_volume": 667043.79556, "trades": 3690, "taker_buy_base": 1320.1003, "taker_buy_quote": 253218.48042 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 190.5, "high": 190.9, "low": 182.6, "close": 190.4, "volume": 13130.7797, "close_time": 1770004799999, "quote_volume": 2442396.45965, "trades": 15089, "taker_buy_base": 4957.7999, "taker_buy_quote": 922630.71121 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 190.5, "high": 193.0, "low": 186.9, "close": 189.5, "volume": 3336.7799, "close_time": 1770008399999, "quote_volume": 636003.70415, "trades": 4461, "taker_buy_base": 1701.4098, "taker_buy_quote": 324637.36638 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 189.5, "high": 189.5, "low": 183.5, "close": 185.9, "volume": 5371.2051, "close_time": 1770011999999, "quote_volume": 999321.50665, "trades": 5454, "taker_buy_base": 2208.0826, "taker_buy_quote": 409980.90269 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 185.8, "high": 191.4, "low": 183.2, "close": 188.4, "volume": 8217.5098, "close_time": 1770015599999, "quote_volume": 1536608.12149, "trades": 10728, "taker_buy_base": 4147.3572, "taker_buy_quote": 775607.12467 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 188.3, "high": 191.1, "low": 187.9, "close": 189.7, "volume": 3887.3192, "close_time": 1770019199999, "quote_volume": 736858.88733, "trades": 5183, "taker_buy_base": 2294.077, "taker_buy_quote": 435005.00276 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 189.7, "high": 190.9, "low": 189.2, "close": 190.0, "volume": 1855.6083, "close_time": 1770022799999, "quote_volume": 352920.11119, "trades": 2266, "taker_buy_base": 754.4196, "taker_buy_quote": 143481.25219 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 189.9, "high": 192.7, "low": 188.6, "close": 192.2, "volume": 6003.0452, "close_time": 1770026399999, "quote_volume": 1146293.45694, "trades": 4600, "taker_buy_base": 2827.9332, "taker_buy_quote": 539856.97236 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 192.3, "high": 193.8, "low": 192.0, "close": 193.3, "volume": 2707.0918, "close_time": 1770029999999, "quote_volume": 521589.56786, "trades": 3074, "taker_buy_base": 1560.6337, "taker_buy_quote": 300735.24422 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 193.3, "high": 194.2, "low": 192.5, "close": 193.1, "volume": 2216.3808, "close_time": 1770033599999, "quote_volume": 428868.22881, "trades": 2546, "taker_buy_base": 1280.248, "taker_buy_quote": 247809.25674 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 193.1, "high": 196.5, "low": 193.1, "close": 196.1, "volume": 3535.3952, "close_time": 1770037199999, "quote_volume": 690051.82265, "trades": 3897, "taker_buy_base": 1808.1734, "taker_buy_quote": 352820.11645 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 196.0, "high": 197.3, "low": 194.8, "close": 196.6, "volume": 3745.4427, "close_time": 1770040799999, "quote_volume": 733127.10061, "trades": 4543, "taker_buy_base": 2105.3817, "taker_buy_quote": 412036.26176 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 196.6, "high": 200.7, "low": 195.2, "close": 198.0, "volume": 8352.5764, "close_time": 1770044399999, "quote_volume": 1654939.57005, "trades": 11737, "taker_buy_base": 3988.8815, "taker_buy_quote": 790358.61785 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 198.0, "high": 202.9, "low": 197.7, "close": 201.7, "volume": 10811.1857, "close_time": 1770047999999, "quote_volume": 2172392.02002, "trades": 12783, "taker_buy_base": 5200.2246, "taker_buy_quote": 1044970.58233 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 201.6, "high": 207.2, "low": 199.9, "close": 200.6, "volume": 19919.7882, "close_time": 1770051599999, "quote_volume": 4050655.36908, "trades": 28642, "taker_buy_base": 11959.3752, "taker_buy_quote": 2431448.91116 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 200.5, "high": 203.6, "low": 200.3, "close": 201.0, "volume": 8286.1136, "close_time": 1770055199999, "quote_volume": 1675918.79938, "trades": 17606, "taker_buy_base": 4661.2384, "taker_buy_quote": 942922.40136 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 201.1, "high": 201.9, "low": 199.7, "close": 201.0, "volume": 3422.2831, "close_time": 1770058799999, "quote_volume": 687039.91806, "trades": 4452, "taker_buy_base": 1403.3026, "taker_buy_quote": 281906.80919 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 201.0, "high": 201.2, "low": 197.9, "close": 198.0, "volume": 4142.358, "close_time": 1770062399999, "quote_volume": 824526.54173, "trades": 3775, "taker_buy_base": 1875.9833, "taker_buy_quote": 373455.13636 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 198.0, "high": 198.8, "low": 195.9, "close": 196.3, "volume": 2425.2853, "close_time": 1770065999999, "quote_volume": 477648.58606, "trades": 3116, "taker_buy_base": 852.957, "taker_buy_quote": 167975.00396 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 196.3, "high": 197.7, "low": 196.2, "close": 197.4, "volume": 1521.1829, "close_time": 1770069599999, "quote_volume": 299973.81454, "trades": 2009, "taker_buy_base": 658.4661, "taker_buy_quote": 129877.99242 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 197.4, "high": 200.2, "low": 197.4, "close": 199.3, "volume": 2770.0432, "close_time": 1770073199999, "quote_volume": 551721.99397, "trades": 5792, "taker_buy_base": 1748.1044, "taker_buy_quote": 348170.83148 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 199.3, "high": 201.3, "low": 198.7, "close": 199.6, "volume": 2929.9861, "close_time": 1770076799999, "quote_volume": 586468.46546, "trades": 6124, "taker_buy_base": 1864.7551, "taker_buy_quote": 373288.42909 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 199.6, "high": 200.4, "low": 198.5, "close": 199.9, "volume": 3514.0631, "close_time": 1770080399999, "quote_volume": 701660.68843, "trades": 6466, "taker_buy_base": 1943.978, "taker_buy_quote": 388184.65234 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 199.9, "high": 199.9, "low": 198.1, "close": 199.2, "volume": 2856.8265, "close_time": 1770083999999, "quote_volume": 568734.21379, "trades": 6488, "taker_buy_base": 1516.0812, "taker_buy_quote": 301870.9724 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 199.3, "high": 199.3, "low": 193.7, "close": 194.1, "volume": 6992.9934, "close_time": 1770087599999, "quote_volume": 1368092.51388, "trades": 6738, "taker_buy_base": 2258.5376, "taker_buy_quote": 441943.18834 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 194.2, "high": 198.2, "low": 193.7, "close": 198.1, "volume": 3660.4978, "close_time": 1770091199999, "quote_volume": 715808.43243, "trades": 5507, "taker_buy_base": 1890.1113, "taker_buy_quote": 370192.97431 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 198.0, "high": 199.7, "low": 197.0, "close": 199.2, "volume": 2178.1656, "close_time": 1770094799999, "quote_volume": 432005.08156, "trades": 4231, "taker_buy_base": 890.8052, "taker_buy_quote": 176646.19441 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 199.2, "high": 199.3, "low": 197.1, "close": 197.5, "volume": 2422.8827, "close_time": 1770098399999, "quote_volume": 479921.51769, "trades": 6987, "taker_buy_base": 891.2598, "taker_buy_quote": 176589.45147 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 197.5, "high": 197.9, "low": 196.1, "close": 197.2, "volume": 2291.2493, "close_time": 1770101999999, "quote_volume": 451059.60043, "trades": 6085, "taker_buy_base": 764.3569, "taker_buy_quote": 150423.31512 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 197.1, "high": 198.2, "low": 196.6, "close": 197.4, "volume": 1517.8395, "close_time": 1770105599999, "quote_volume": 299540.68089, "trades": 3385, "taker_buy_base": 670.5702, "taker_buy_quote": 132377.95729 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 197.4, "high": 198.8, "low": 196.5, "close": 197.3, "volume": 1983.3143, "close_time": 1770109199999, "quote_volume": 392118.20902, "trades": 1881, "taker_buy_base": 653.8751, "taker_buy_quote": 129275.66641 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 197.3, "high": 198.0, "low": 194.2, "close": 195.5, "volume": 5881.2067, "close_time": 1770112799999, "quote_volume": 1150822.58853, "trades": 6961, "taker_buy_base": 2437.1176, "taker_buy_quote": 476762.91012 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 195.5, "high": 196.7, "low": 194.0, "close": 194.3, "volume": 2372.2272, "close_time": 1770116399999, "quote_volume": 462730.30362, "trades": 2527, "taker_buy_base": 685.4281, "taker_buy_quote": 133813.05372 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 194.3, "high": 195.8, "low": 193.8, "close": 195.0, "volume": 2829.3459, "close_time": 1770119999999, "quote_volume": 551651.61994, "trades": 3713, "taker_buy_base": 1506.1538, "taker_buy_quote": 293757.77443 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 195.0, "high": 196.4, "low": 194.3, "close": 195.6, "volume": 5091.24, "close_time": 1770123599999, "quote_volume": 995747.91625, "trades": 5819, "taker_buy_base": 2226.7382, "taker_buy_quote": 435632.13099 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 195.6, "high": 196.3, "low": 194.6, "close": 195.7, "volume": 2894.308, "close_time": 1770127199999, "quote_volume": 565631.76122, "trades": 4602, "taker_buy_base": 1220.3482, "taker_buy_quote": 238495.41464 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 195.7, "high": 196.1, "low": 191.9, "close": 192.1, "volume": 4416.6515, "close_time": 1770130799999, "quote_volume": 856732.38496, "trades": 10305, "taker_buy_base": 1532.5673, "taker_buy_quote": 297495.49328 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 192.1, "high": 197.3, "low": 191.6, "close": 197.0, "volume": 9430.0881, "close_time": 1770134399999, "quote_volume": 1835029.36874, "trades": 15062, "taker_buy_base": 4761.6544, "taker_buy_quote": 926811.69687 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 197.0, "high": 197.1, "low": 192.4, "close": 192.8, "volume": 8778.6977, "close_time": 1770137999999, "quote_volume": 1701863.4591, "trades": 12933, "taker_buy_base": 3484.2573, "taker_buy_quote": 675758.7096 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 192.7, "high": 193.3, "low": 188.8, "close": 188.9, "volume": 8305.6811, "close_time": 1770141599999, "quote_volume": 1584815.21626, "trades": 9378, "taker_buy_base": 3569.7495, "taker_buy_quote": 681036.45326 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 188.9, "high": 190.1, "low": 184.5, "close": 184.8, "volume": 15096.4451, "close_time": 1770145199999, "quote_volume": 2826265.39442, "trades": 20259, "taker_buy_base": 6552.9305, "taker_buy_quote": 1226253.33405 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 184.7, "high": 196.5, "low": 184.7, "close": 196.0, "volume": 12182.5649, "close_time": 1770148799999, "quote_volume": 2338881.21022, "trades": 14767, "taker_buy_base": 7075.0729, "taker_buy_quote": 1357191.6275 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 196.0, "high": 204.3, "low": 193.4, "close": 201.1, "volume": 12301.7656, "close_time": 1770152399999, "quote_volume": 2454215.53947, "trades": 20731, "taker_buy_base": 7449.1555, "taker_buy_quote": 1486200.89608 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 201.1, "high": 203.5, "low": 197.2, "close": 197.5, "volume": 4067.0517, "close_time": 1770155999999, "quote_volume": 816306.87118, "trades": 4567, "taker_buy_base": 2242.7388, "taker_buy_quote": 450778.41588 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 197.5, "high": 198.2, "low": 194.0, "close": 195.1, "volume": 5813.1507, "close_time": 1770159599999, "quote_volume": 1143767.48081, "trades": 6385, "taker_buy_base": 3273.1882, "taker_buy_quote": 644422.16104 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 195.1, "high": 195.2, "low": 192.0, "close": 193.4, "volume": 2322.7413, "close_time": 1770163199999, "quote_volume": 449729.01, "trades": 3647, "taker_buy_base": 996.809, "taker_buy_quote": 193060.07532 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 193.3, "high": 197.2, "low": 192.0, "close": 195.7, "volume": 3847.8533, "close_time": 1770166799999, "quote_volume": 752787.3262, "trades": 3559, "taker_buy_base": 2359.5752, "taker_buy_quote": 461628.76562 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 195.8, "high": 198.7, "low": 195.7, "close": 196.6, "volume": 2370.7629, "close_time": 1770170399999, "quote_volume": 468433.86274, "trades": 3117, "taker_buy_base": 1407.1074, "taker_buy_quote": 278110.07095 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 196.6, "high": 196.9, "low": 193.9, "close": 195.1, "volume": 1190.4101, "close_time": 1770173999999, "quote_volume": 232945.66546, "trades": 2387, "taker_buy_base": 703.1809, "taker_buy_quote": 137719.85453 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 195.1, "high": 198.4, "low": 195.0, "close": 197.7, "volume": 3420.7999, "close_time": 1770177599999, "quote_volume": 673405.1241, "trades": 3757, "taker_buy_base": 2073.6094, "taker_buy_quote": 408533.26128 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 197.6, "high": 198.0, "low": 196.4, "close": 196.5, "volume": 1462.9547, "close_time": 1770181199999, "quote_volume": 288345.44331, "trades": 2272, "taker_buy_base": 471.0595, "taker_buy_quote": 92852.90569 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 196.5, "high": 197.0, "low": 194.4, "close": 195.2, "volume": 1425.755, "close_time": 1770184799999, "quote_volume": 279427.53265, "trades": 1942, "taker_buy_base": 615.1988, "taker_buy_quote": 120630.21139 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 195.2, "high": 197.2, "low": 194.9, "close": 196.6, "volume": 1225.7006, "close_time": 1770188399999, "quote_volume": 240289.21184, "trades": 1586, "taker_buy_base": 717.9739, "taker_buy_quote": 140690.08177 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 196.5, "high": 196.6, "low": 195.3, "close": 195.6, "volume": 1449.4492, "close_time": 1770191999999, "quote_volume": 283993.05338, "trades": 2145, "taker_buy_base": 716.2924, "taker_buy_quote": 140390.94705 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 195.5, "high": 196.7, "low": 194.6, "close": 196.1, "volume": 1684.8962, "close_time": 1770195599999, "quote_volume": 329527.55987, "trades": 2127, "taker_buy_base": 844.3879, "taker_buy_quote": 165032.5343 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 196.1, "high": 196.3, "low": 193.0, "close": 193.6, "volume": 2740.9049, "close_time": 1770199199999, "quote_volume": 531872.98931, "trades": 3104, "taker_buy_base": 972.5145, "taker_buy_quote": 188755.03769 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 193.6, "high": 194.1, "low": 192.8, "close": 193.0, "volume": 1078.7915, "close_time": 1770202799999, "quote_volume": 208629.83828, "trades": 1605, "taker_buy_base": 450.0387, "taker_buy_quote": 87079.88606 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 193.1, "high": 193.8, "low": 190.6, "close": 192.5, "volume": 4926.3768, "close_time": 1770206399999, "quote_volume": 944467.68758, "trades": 5156, "taker_buy_base": 2210.4386, "taker_buy_quote": 424102.60793 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 192.5, "high": 193.2, "low": 191.7, "close": 191.9, "volume": 1369.6168, "close_time": 1770209999999, "quote_volume": 263384.8562, "trades": 2202, "taker_buy_base": 558.538, "taker_buy_quote": 107449.2288 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 191.9, "high": 191.9, "low": 189.0, "close": 189.1, "volume": 3936.3214, "close_time": 1770213599999, "quote_volume": 748940.72028, "trades": 5792, "taker_buy_base": 1399.6072, "taker_buy_quote": 266348.14272 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 189.1, "high": 191.1, "low": 187.1, "close": 187.3, "volume": 6340.3284, "close_time": 1770217199999, "quote_volume": 1200146.71515, "trades": 9709, "taker_buy_base": 2602.7104, "taker_buy_quote": 492837.33479 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 187.3, "high": 189.7, "low": 184.9, "close": 186.2, "volume": 10869.647, "close_time": 1770220799999, "quote_volume": 2030646.16903, "trades": 13885, "taker_buy_base": 4547.2016, "taker_buy_quote": 850919.93549 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 186.2, "high": 188.3, "low": 184.8, "close": 187.1, "volume": 15408.2847, "close_time": 1770224399999, "quote_volume": 2870295.12682, "trades": 20161, "taker_buy_base": 6714.2626, "taker_buy_quote": 1251728.68399 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 187.2, "high": 189.1, "low": 185.0, "close": 186.3, "volume": 12328.0139, "close_time": 1770227999999, "quote_volume": 2299071.6403, "trades": 15674, "taker_buy_base": 6690.0614, "taker_buy_quote": 1247660.42639 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 186.3, "high": 190.1, "low": 183.4, "close": 187.2, "volume": 15157.4776, "close_time": 1770231599999, "quote_volume": 2826231.31307, "trades": 22869, "taker_buy_base": 8212.147, "taker_buy_quote": 1533258.33867 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 187.3, "high": 192.0, "low": 186.5, "close": 191.6, "volume": 5521.0348, "close_time": 1770235199999, "quote_volume": 1045796.58666, "trades": 8797, "taker_buy_base": 3321.6493, "taker_buy_quote": 629808.83356 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 191.7, "high": 191.9, "low": 189.5, "close": 190.6, "volume": 1883.8573, "close_time": 1770238799999, "quote_volume": 359564.28744, "trades": 3739, "taker_buy_base": 1042.4431, "taker_buy_quote": 199009.66556 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 190.6, "high": 190.9, "low": 186.7, "close": 188.1, "volume": 3130.9401, "close_time": 1770242399999, "quote_volume": 589852.82593, "trades": 6790, "taker_buy_base": 1481.982, "taker_buy_quote": 278947.60867 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 188.1, "high": 191.0, "low": 183.1, "close": 186.4, "volume": 4261.956, "close_time": 1770245999999, "quote_volume": 798061.11427, "trades": 9571, "taker_buy_base": 2100.3712, "taker_buy_quote": 393919.98144 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 186.4, "high": 189.5, "low": 185.9, "close": 187.7, "volume": 3343.3583, "close_time": 1770249599999, "quote_volume": 628871.593, "trades": 7856, "taker_buy_base": 1699.7414, "taker_buy_quote": 319737.13434 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 187.7, "high": 188.9, "low": 187.1, "close": 187.5, "volume": 2188.5803, "close_time": 1770253199999, "quote_volume": 411672.06893, "trades": 4324, "taker_buy_base": 903.079, "taker_buy_quote": 169827.6607 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 187.5, "high": 190.9, "low": 186.0, "close": 188.9, "volume": 7381.2748, "close_time": 1770256799999, "quote_volume": 1393560.13428, "trades": 10090, "taker_buy_base": 3070.4384, "taker_buy_quote": 580537.15376 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 189.0, "high": 191.3, "low": 187.6, "close": 187.9, "volume": 8159.5942, "close_time": 1770260399999, "quote_volume": 1546443.80745, "trades": 12231, "taker_buy_base": 3729.7182, "taker_buy_quote": 707511.63537 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 188.0, "high": 189.1, "low": 185.4, "close": 185.8, "volume": 4275.4052, "close_time": 1770263999999, "quote_volume": 800819.56349, "trades": 7595, "taker_buy_base": 1733.9114, "taker_buy_quote": 325159.24092 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 185.8, "high": 187.8, "low": 184.5, "close": 185.0, "volume": 7649.2876, "close_time": 1770267599999, "quote_volume": 1421278.60223, "trades": 11434, "taker_buy_base": 3380.7467, "taker_buy_quote": 628216.321 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 185.0, "high": 186.8, "low": 182.3, "close": 184.5, "volume": 6893.5836, "close_time": 1770271199999, "quote_volume": 1270363.38431, "trades": 12283, "taker_buy_base": 2871.6581, "taker_buy_quote": 529584.34522 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 184.5, "high": 184.8, "low": 181.7, "close": 182.6, "volume": 5869.1454, "close_time": 1770274799999, "quote_volume": 1074078.4082, "trades": 9573, "taker_buy_base": 2538.2231, "taker_buy_quote": 464722.40262 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 182.6, "high": 185.6, "low": 182.4, "close": 182.8, "volume": 6637.9425, "close_time": 1770278399999, "quote_volume": 1223280.30887, "trades": 8059, "taker_buy_base": 3382.7508, "taker_buy_quote": 623266.61435 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 182.9, "high": 186.3, "low": 182.9, "close": 184.8, "volume": 3502.6488, "close_time": 1770281999999, "quote_volume": 646481.06319, "trades": 5707, "taker_buy_base": 2043.9652, "taker_buy_quote": 377486.02389 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 184.8, "high": 186.6, "low": 183.3, "close": 184.0, "volume": 3678.9317, "close_time": 1770285599999, "quote_volume": 680796.73451, "trades": 5507, "taker_buy_base": 1949.6367, "taker_buy_quote": 361044.93894 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 184.1, "high": 184.2, "low": 179.0, "close": 179.6, "volume": 5073.3027, "close_time": 1770289199999, "quote_volume": 917458.52485, "trades": 7048, "taker_buy_base": 1995.5909, "taker_buy_quote": 361290.4269 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 179.6, "high": 180.7, "low": 176.4, "close": 178.5, "volume": 11734.4955, "close_time": 1770292799999, "quote_volume": 2093594.3397, "trades": 16057, "taker_buy_base": 4438.4677, "taker_buy_quote": 792220.43653 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 178.6, "high": 179.7, "low": 176.3, "close": 177.5, "volume": 11745.8376, "close_time": 1770296399999, "quote_volume": 2088502.1108, "trades": 16813, "taker_buy_base": 5462.9139, "taker_buy_quote": 971780.25579 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 177.5, "high": 179.0, "low": 175.5, "close": 177.0, "volume": 7792.7302, "close_time": 1770299999999, "quote_volume": 1380063.8101, "trades": 9671, "taker_buy_base": 3086.2626, "taker_buy_quote": 546639.58571 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 177.1, "high": 182.2, "low": 177.1, "close": 178.0, "volume": 10207.1358, "close_time": 1770303599999, "quote_volume": 1833843.08905, "trades": 15030, "taker_buy_base": 5076.5159, "taker_buy_quote": 911659.24412 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 178.1, "high": 178.9, "low": 168.8, "close": 171.6, "volume": 39447.3855, "close_time": 1770307199999, "quote_volume": 6810165.23839, "trades": 48735, "taker_buy_base": 17488.1291, "taker_buy_quote": 3020268.78821 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 171.7, "high": 174.5, "low": 169.2, "close": 172.4, "volume": 20404.4716, "close_time": 1770310799999, "quote_volume": 3507822.57548, "trades": 31843, "taker_buy_base": 10679.1494, "taker_buy_quote": 1835079.17149 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 172.5, "high": 173.3, "low": 166.2, "close": 166.8, "volume": 22923.8174, "close_time": 1770314399999, "quote_volume": 3865493.34431, "trades": 30243, "taker_buy_base": 10758.9931, "taker_buy_quote": 1814916.13523 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 166.8, "high": 168.4, "low": 163.6, "close": 167.4, "volume": 21381.5091, "close_time": 1770317999999, "quote_volume": 3539454.47966, "trades": 29200, "taker_buy_base": 10327.1851, "taker_buy_quote": 1710603.61486 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 167.4, "high": 167.6, "low": 164.7, "close": 165.8, "volume": 10800.8892, "close_time": 1770321599999, "quote_volume": 1796228.24803, "trades": 13890, "taker_buy_base": 6163.1393, "taker_buy_quote": 1025469.80959 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 165.8, "high": 167.0, "low": 157.1, "close": 160.3, "volume": 36777.9645, "close_time": 1770325199999, "quote_volume": 5911942.20838, "trades": 43153, "taker_buy_base": 17352.6609, "taker_buy_quote": 2790990.01249 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 160.3, "high": 164.9, "low": 159.1, "close": 161.1, "volume": 18911.8421, "close_time": 1770328799999, "quote_volume": 3067888.74941, "trades": 26579, "taker_buy_base": 9904.7344, "taker_buy_quote": 1608477.70143 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 161.2, "high": 164.8, "low": 159.0, "close": 162.7, "volume": 11384.5931, "close_time": 1770332399999, "quote_volume": 1843483.87677, "trades": 17155, "taker_buy_base": 5576.2115, "taker_buy_quote": 903191.88661 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 162.7, "high": 166.0, "low": 160.1, "close": 160.7, "volume": 10720.366, "close_time": 1770335999999, "quote_volume": 1749251.08417, "trades": 16944, "taker_buy_base": 5016.6435, "taker_buy_quote": 820426.52889 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 160.7, "high": 161.8, "low": 142.8, "close": 159.0, "volume": 59901.0085, "close_time": 1770339599999, "quote_volume": 9114795.75431, "trades": 91044, "taker_buy_base": 29215.6873, "taker_buy_quote": 4449917.00321 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 159.0, "high": 164.5, "low": 158.0, "close": 164.5, "volume": 17152.025, "close_time": 1770343199999, "quote_volume": 2765070.48496, "trades": 25757, "taker_buy_base": 9381.8441, "taker_buy_quote": 1512356.2771 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 164.5, "high": 165.6, "low": 160.4, "close": 162.3, "volume": 13281.3134, "close_time": 1770346799999, "quote_volume": 2161406.29704, "trades": 19040, "taker_buy_base": 6893.8985, "taker_buy_quote": 1122429.24383 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 162.4, "high": 163.0, "low": 160.1, "close": 161.1, "volume": 5862.4962, "close_time": 1770350399999, "quote_volume": 945488.78173, "trades": 8311, "taker_buy_base": 2931.4233, "taker_buy_quote": 472964.35332 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 161.2, "high": 162.7, "low": 160.1, "close": 162.3, "volume": 5446.8421, "close_time": 1770353999999, "quote_volume": 879615.53001, "trades": 5853, "taker_buy_base": 2761.0592, "taker_buy_quote": 446067.9702 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 162.3, "high": 167.8, "low": 162.0, "close": 166.7, "volume": 53654.2383, "close_time": 1770357599999, "quote_volume": 8885728.62565, "trades": 21139, "taker_buy_base": 28312.1485, "taker_buy_quote": 4685773.33657 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 166.7, "high": 168.4, "low": 164.9, "close": 165.1, "volume": 35748.5406, "close_time": 1770361199999, "quote_volume": 5980315.67995, "trades": 16178, "taker_buy_base": 17063.6137, "taker_buy_quote": 2854010.04577 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 165.2, "high": 166.2, "low": 163.8, "close": 164.2, "volume": 7958.372, "close_time": 1770364799999, "quote_volume": 1311640.50447, "trades": 10450, "taker_buy_base": 3058.8716, "taker_buy_quote": 504373.5045 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 164.3, "high": 165.0, "low": 161.0, "close": 162.1, "volume": 8120.0467, "close_time": 1770368399999, "quote_volume": 1321325.45452, "trades": 10098, "taker_buy_base": 4040.7768, "taker_buy_quote": 657577.3271 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 162.1, "high": 167.1, "low": 161.5, "close": 166.8, "volume": 9221.6257, "close_time": 1770371999999, "quote_volume": 1515724.19047, "trades": 11204, "taker_buy_base": 4377.0827, "taker_buy_quote": 719627.55362 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 166.8, "high": 169.0, "low": 165.6, "close": 168.1, "volume": 6722.1276, "close_time": 1770375599999, "quote_volume": 1125782.05912, "trades": 7860, "taker_buy_base": 3847.4446, "taker_buy_quote": 644899.72663 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 168.2, "high": 168.9, "low": 166.7, "close": 168.3, "volume": 5974.7642, "close_time": 1770379199999, "quote_volume": 1002670.68602, "trades": 6432, "taker_buy_base": 3111.4565, "taker_buy_quote": 522601.43723 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 168.2, "high": 168.2, "low": 166.4, "close": 168.1, "volume": 3436.3088, "close_time": 1770382799999, "quote_volume": 574597.47281, "trades": 4937, "taker_buy_base": 1585.5472, "taker_buy_quote": 265179.39606 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 168.1, "high": 172.0, "low": 167.9, "close": 171.1, "volume": 9262.9058, "close_time": 1770386399999, "quote_volume": 1577746.41466, "trades": 11330, "taker_buy_base": 5420.3696, "taker_buy_quote": 923562.12029 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 171.0, "high": 174.0, "low": 169.0, "close": 171.5, "volume": 20229.408, "close_time": 1770389999999, "quote_volume": 3463511.72694, "trades": 24030, "taker_buy_base": 8833.1051, "taker_buy_quote": 1511896.1023 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 171.6, "high": 174.0, "low": 170.0, "close": 173.2, "volume": 15495.2372, "close_time": 1770393599999, "quote_volume": 2667985.25207, "trades": 26179, "taker_buy_base": 7541.8131, "taker_buy_quote": 1298256.67869 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 173.2, "high": 178.5, "low": 172.5, "close": 176.3, "volume": 15948.8407, "close_time": 1770397199999, "quote_volume": 2814490.14181, "trades": 23874, "taker_buy_base": 8771.4799, "taker_buy_quote": 1549129.40342 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 176.3, "high": 180.5, "low": 175.6, "close": 178.2, "volume": 11304.2048, "close_time": 1770400799999, "quote_volume": 2016920.04231, "trades": 16903, "taker_buy_base": 5825.5121, "taker_buy_quote": 1039473.88522 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 178.1, "high": 178.3, "low": 172.8, "close": 173.7, "volume": 9404.4711, "close_time": 1770404399999, "quote_volume": 1644556.93625, "trades": 14181, "taker_buy_base": 5174.2281, "taker_buy_quote": 904763.13817 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 173.7, "high": 175.3, "low": 172.2, "close": 175.1, "volume": 7860.4908, "close_time": 1770407999999, "quote_volume": 1363830.11214, "trades": 9370, "taker_buy_base": 4415.2974, "taker_buy_quote": 765876.5228 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 175.0, "high": 175.6, "low": 172.4, "close": 172.9, "volume": 7225.0988, "close_time": 1770411599999, "quote_volume": 1254983.11181, "trades": 9660, "taker_buy_base": 3282.7948, "taker_buy_quote": 570454.28079 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 173.0, "high": 174.4, "low": 171.5, "close": 174.0, "volume": 7528.3372, "close_time": 1770415199999, "quote_volume": 1302901.03203, "trades": 5954, "taker_buy_base": 4321.3569, "taker_buy_quote": 748558.4104 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 174.1, "high": 177.2, "low": 173.7, "close": 176.2, "volume": 4170.5753, "close_time": 1770418799999, "quote_volume": 730988.39793, "trades": 6976, "taker_buy_base": 2392.746, "taker_buy_quote": 419387.46492 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 176.2, "high": 177.4, "low": 173.2, "close": 173.7, "volume": 4100.2421, "close_time": 1770422399999, "quote_volume": 716307.99277, "trades": 5035, "taker_buy_base": 2136.264, "taker_buy_quote": 373072.64326 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 173.7, "high": 173.7, "low": 168.5, "close": 168.9, "volume": 9180.7241, "close_time": 1770425999999, "quote_volume": 1567301.74754, "trades": 9579, "taker_buy_base": 4070.8334, "taker_buy_quote": 695411.50092 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 168.9, "high": 168.9, "low": 166.9, "close": 167.7, "volume": 4881.6532, "close_time": 1770429599999, "quote_volume": 819253.3199, "trades": 5845, "taker_buy_base": 2581.9913, "taker_buy_quote": 433385.89193 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 167.6, "high": 168.6, "low": 165.8, "close": 167.1, "volume": 4079.2939, "close_time": 1770433199999, "quote_volume": 681004.8449, "trades": 4382, "taker_buy_base": 2127.4263, "taker_buy_quote": 355123.48108 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 167.1, "high": 168.7, "low": 166.6, "close": 167.6, "volume": 5054.7594, "close_time": 1770436799999, "quote_volume": 847206.50896, "trades": 5550, "taker_buy_base": 3054.3226, "taker_buy_quote": 512014.14512 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 167.6, "high": 169.3, "low": 166.9, "close": 167.6, "volume": 5691.8747, "close_time": 1770440399999, "quote_volume": 957204.21022, "trades": 7917, "taker_buy_base": 3199.2811, "taker_buy_quote": 538104.05325 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 167.6, "high": 169.8, "low": 166.3, "close": 166.8, "volume": 3553.6566, "close_time": 1770443999999, "quote_volume": 596755.8254, "trades": 3744, "taker_buy_base": 1520.7244, "taker_buy_quote": 255446.30597 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 166.8, "high": 168.4, "low": 164.4, "close": 164.4, "volume": 4866.2154, "close_time": 1770447599999, "quote_volume": 809774.88226, "trades": 4996, "taker_buy_base": 1866.6703, "taker_buy_quote": 310697.83876 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 164.4, "high": 165.5, "low": 160.9, "close": 162.6, "volume": 11990.3207, "close_time": 1770451199999, "quote_volume": 1953256.71494, "trades": 14641, "taker_buy_base": 5412.8472, "taker_buy_quote": 882151.75665 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 162.5, "high": 166.1, "low": 162.2, "close": 165.6, "volume": 4298.9871, "close_time": 1770454799999, "quote_volume": 708761.22414, "trades": 4777, "taker_buy_base": 2334.7003, "taker_buy_quote": 385010.72555 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 165.6, "high": 165.8, "low": 163.5, "close": 164.3, "volume": 3733.0562, "close_time": 1770458399999, "quote_volume": 614314.41095, "trades": 3269, "taker_buy_base": 1760.0571, "taker_buy_quote": 289772.63503 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 164.3, "high": 164.6, "low": 162.8, "close": 163.9, "volume": 2083.0237, "close_time": 1770461999999, "quote_volume": 341023.09648, "trades": 2150, "taker_buy_base": 1012.7074, "taker_buy_quote": 165832.40775 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 163.8, "high": 164.0, "low": 163.1, "close": 163.6, "volume": 1367.615, "close_time": 1770465599999, "quote_volume": 223605.80001, "trades": 1763, "taker_buy_base": 757.1069, "taker_buy_quote": 123781.65347 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 163.5, "high": 169.3, "low": 163.4, "close": 167.9, "volume": 6831.5982, "close_time": 1770469199999, "quote_volume": 1140948.66122, "trades": 8136, "taker_buy_base": 3684.4618, "taker_buy_quote": 615102.92742 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 167.9, "high": 168.8, "low": 165.9, "close": 167.5, "volume": 3394.0848, "close_time": 1770472799999, "quote_volume": 567666.44356, "trades": 3512, "taker_buy_base": 1613.5197, "taker_buy_quote": 269906.41086 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 167.5, "high": 168.4, "low": 164.8, "close": 165.2, "volume": 8987.6141, "close_time": 1770476399999, "quote_volume": 1494968.47362, "trades": 8036, "taker_buy_base": 3272.7197, "taker_buy_quote": 544785.43796 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 165.3, "high": 168.3, "low": 165.0, "close": 167.6, "volume": 3459.6351, "close_time": 1770479999999, "quote_volume": 577604.41103, "trades": 5339, "taker_buy_base": 1802.6115, "taker_buy_quote": 301077.83273 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 167.6, "high": 172.7, "low": 167.1, "close": 168.9, "volume": 34699.5976, "close_time": 1770483599999, "quote_volume": 5904792.2076, "trades": 40649, "taker_buy_base": 16696.2904, "taker_buy_quote": 2841443.18918 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 168.8, "high": 169.7, "low": 167.7, "close": 169.2, "volume": 2229.174, "close_time": 1770487199999, "quote_volume": 375964.05552, "trades": 3351, "taker_buy_base": 1077.9894, "taker_buy_quote": 181873.32885 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 169.1, "high": 171.6, "low": 168.5, "close": 170.3, "volume": 2621.3939, "close_time": 1770490799999, "quote_volume": 446169.50389, "trades": 4044, "taker_buy_base": 1245.5143, "taker_buy_quote": 211921.30892 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 170.3, "high": 170.3, "low": 168.0, "close": 168.5, "volume": 1106.9196, "close_time": 1770494399999, "quote_volume": 187018.38425, "trades": 2161, "taker_buy_base": 481.4556, "taker_buy_quote": 81313.14012 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 168.5, "high": 170.0, "low": 167.8, "close": 169.9, "volume": 1471.5358, "close_time": 1770497999999, "quote_volume": 248767.77711, "trades": 2068, "taker_buy_base": 859.8159, "taker_buy_quote": 145394.42195 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 169.9, "high": 170.3, "low": 168.9, "close": 169.4, "volume": 1346.4178, "close_time": 1770501599999, "quote_volume": 228343.29374, "trades": 2322, "taker_buy_base": 658.5275, "taker_buy_quote": 111686.99324 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 169.4, "high": 170.1, "low": 167.5, "close": 167.8, "volume": 2319.2436, "close_time": 1770505199999, "quote_volume": 391420.03677, "trades": 2349, "taker_buy_base": 905.073, "taker_buy_quote": 152458.35055 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 167.8, "high": 168.1, "low": 166.5, "close": 167.4, "volume": 1916.7855, "close_time": 1770508799999, "quote_volume": 320425.42489, "trades": 2120, "taker_buy_base": 946.1655, "taker_buy_quote": 158188.3051 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 167.5, "high": 167.6, "low": 165.1, "close": 165.6, "volume": 1761.881, "close_time": 1770512399999, "quote_volume": 292446.2044, "trades": 2064, "taker_buy_base": 786.386, "taker_buy_quote": 130477.99256 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 165.7, "high": 166.6, "low": 164.7, "close": 165.5, "volume": 2840.1864, "close_time": 1770515999999, "quote_volume": 470136.72632, "trades": 2032, "taker_buy_base": 1509.3436, "taker_buy_quote": 249958.50789 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 165.5, "high": 166.3, "low": 164.6, "close": 165.2, "volume": 1457.5166, "close_time": 1770519599999, "quote_volume": 241016.3158, "trades": 1539, "taker_buy_base": 857.069, "taker_buy_quote": 141712.87992 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 165.2, "high": 165.5, "low": 164.1, "close": 164.5, "volume": 1195.2508, "close_time": 1770523199999, "quote_volume": 196732.38917, "trades": 1252, "taker_buy_base": 458.9977, "taker_buy_quote": 75551.1302 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 164.6, "high": 165.4, "low": 163.8, "close": 165.1, "volume": 2606.0295, "close_time": 1770526799999, "quote_volume": 429599.52724, "trades": 1795, "taker_buy_base": 1111.0382, "taker_buy_quote": 183259.92749 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 165.0, "high": 165.4, "low": 164.1, "close": 164.3, "volume": 757.7824, "close_time": 1770530399999, "quote_volume": 124794.01382, "trades": 903, "taker_buy_base": 320.9724, "taker_buy_quote": 52884.24484 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 164.3, "high": 164.4, "low": 163.6, "close": 164.3, "volume": 1413.6834, "close_time": 1770533999999, "quote_volume": 231703.98734, "trades": 1492, "taker_buy_base": 678.3848, "taker_buy_quote": 111207.1006 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 164.3, "high": 165.1, "low": 163.8, "close": 165.1, "volume": 1705.7725, "close_time": 1770537599999, "quote_volume": 280397.49083, "trades": 2172, "taker_buy_base": 910.4207, "taker_buy_quote": 149693.80864 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 165.0, "high": 167.2, "low": 163.6, "close": 166.5, "volume": 6608.6035, "close_time": 1770541199999, "quote_volume": 1091782.19646, "trades": 7840, "taker_buy_base": 3752.4005, "taker_buy_quote": 619950.21954 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 166.5, "high": 167.3, "low": 165.0, "close": 165.6, "volume": 2895.4332, "close_time": 1770544799999, "quote_volume": 480811.92557, "trades": 4262, "taker_buy_base": 1587.578, "taker_buy_quote": 263655.24869 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 165.6, "high": 166.7, "low": 164.1, "close": 164.6, "volume": 3474.065, "close_time": 1770548399999, "quote_volume": 574586.67654, "trades": 3627, "taker_buy_base": 1500.1727, "taker_buy_quote": 247854.44338 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 164.6, "high": 168.6, "low": 164.5, "close": 168.5, "volume": 2875.7744, "close_time": 1770551999999, "quote_volume": 481261.57493, "trades": 4140, "taker_buy_base": 1555.5394, "taker_buy_quote": 260433.79521 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 168.5, "high": 169.8, "low": 167.7, "close": 169.7, "volume": 2615.8311, "close_time": 1770555599999, "quote_volume": 441723.2716, "trades": 3623, "taker_buy_base": 1486.9102, "taker_buy_quote": 251082.60735 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 169.7, "high": 170.1, "low": 167.8, "close": 169.7, "volume": 5221.1538, "close_time": 1770559199999, "quote_volume": 881838.7635, "trades": 6138, "taker_buy_base": 2342.5872, "taker_buy_quote": 395833.33922 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 169.8, "high": 170.8, "low": 169.3, "close": 170.5, "volume": 3533.2237, "close_time": 1770562799999, "quote_volume": 601003.40105, "trades": 3111, "taker_buy_base": 1260.6641, "taker_buy_quote": 214358.9183 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 170.4, "high": 170.8, "low": 166.8, "close": 167.4, "volume": 3560.8818, "close_time": 1770566399999, "quote_volume": 598441.44625, "trades": 3799, "taker_buy_base": 1893.6587, "taker_buy_quote": 318110.00545 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 167.4, "high": 168.4, "low": 163.7, "close": 164.4, "volume": 5650.3662, "close_time": 1770569999999, "quote_volume": 938992.70069, "trades": 4965, "taker_buy_base": 2375.9787, "taker_buy_quote": 394612.33112 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 164.4, "high": 166.2, "low": 164.4, "close": 165.4, "volume": 1701.3674, "close_time": 1770573599999, "quote_volume": 281479.4415, "trades": 2196, "taker_buy_base": 799.2869, "taker_buy_quote": 132256.09943 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 165.5, "high": 167.5, "low": 165.0, "close": 166.3, "volume": 2096.3402, "close_time": 1770577199999, "quote_volume": 348306.78597, "trades": 2414, "taker_buy_base": 990.8711, "taker_buy_quote": 164719.62178 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 166.4, "high": 167.8, "low": 166.3, "close": 167.5, "volume": 1413.297, "close_time": 1770580799999, "quote_volume": 236085.03289, "trades": 1843, "taker_buy_base": 765.1339, "taker_buy_quote": 127777.15081 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 167.4, "high": 167.4, "low": 165.0, "close": 165.2, "volume": 1777.7245, "close_time": 1770584399999, "quote_volume": 294847.10747, "trades": 2033, "taker_buy_base": 732.3848, "taker_buy_quote": 121491.52191 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 165.1, "high": 166.3, "low": 162.8, "close": 163.7, "volume": 3609.693, "close_time": 1770587999999, "quote_volume": 594435.06319, "trades": 2925, "taker_buy_base": 1973.2276, "taker_buy_quote": 325171.30628 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 163.7, "high": 164.4, "low": 162.9, "close": 163.9, "volume": 1248.9226, "close_time": 1770591599999, "quote_volume": 204456.62847, "trades": 2022, "taker_buy_base": 668.1902, "taker_buy_quote": 109399.00131 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 164.0, "high": 168.3, "low": 161.9, "close": 163.2, "volume": 10183.8906, "close_time": 1770595199999, "quote_volume": 1675003.18634, "trades": 15472, "taker_buy_base": 3889.2669, "taker_buy_quote": 640711.52302 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 163.2, "high": 164.0, "low": 162.4, "close": 163.8, "volume": 2436.8345, "close_time": 1770598799999, "quote_volume": 397725.63263, "trades": 4168, "taker_buy_base": 1023.1386, "taker_buy_quote": 166985.24116 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 163.8, "high": 165.5, "low": 162.7, "close": 163.8, "volume": 3186.4141, "close_time": 1770602399999, "quote_volume": 522323.33769, "trades": 4615, "taker_buy_base": 1314.912, "taker_buy_quote": 215385.77927 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 163.9, "high": 165.6, "low": 163.0, "close": 164.4, "volume": 1218.5286, "close_time": 1770605999999, "quote_volume": 200216.25945, "trades": 1588, "taker_buy_base": 661.6557, "taker_buy_quote": 108738.26644 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 164.4, "high": 167.0, "low": 164.3, "close": 166.8, "volume": 3005.9418, "close_time": 1770609599999, "quote_volume": 498189.9602, "trades": 2890, "taker_buy_base": 1636.9279, "taker_buy_quote": 271714.18017 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 166.8, "high": 166.8, "low": 165.1, "close": 165.5, "volume": 1143.8356, "close_time": 1770613199999, "quote_volume": 189801.41533, "trades": 1934, "taker_buy_base": 466.7794, "taker_buy_quote": 77471.17834 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 165.5, "high": 165.7, "low": 164.8, "close": 165.4, "volume": 1030.8832, "close_time": 1770616799999, "quote_volume": 170347.51861, "trades": 1291, "taker_buy_base": 580.9599, "taker_buy_quote": 96024.1382 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 165.3, "high": 165.3, "low": 162.9, "close": 163.6, "volume": 1691.9582, "close_time": 1770620399999, "quote_volume": 277101.18096, "trades": 2482, "taker_buy_base": 642.9228, "taker_buy_quote": 105333.84891 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 163.6, "high": 164.3, "low": 162.2, "close": 162.5, "volume": 1233.8931, "close_time": 1770623999999, "quote_volume": 201061.9409, "trades": 1438, "taker_buy_base": 327.8094, "taker_buy_quote": 53488.1304 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 162.5, "high": 163.1, "low": 160.4, "close": 161.6, "volume": 4438.2125, "close_time": 1770627599999, "quote_volume": 717938.25457, "trades": 3913, "taker_buy_base": 1676.7936, "taker_buy_quote": 271477.8406 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 161.6, "high": 162.0, "low": 159.4, "close": 159.9, "volume": 3174.5155, "close_time": 1770631199999, "quote_volume": 508740.66861, "trades": 2799, "taker_buy_base": 1082.4021, "taker_buy_quote": 173401.22611 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 159.8, "high": 160.3, "low": 156.2, "close": 157.4, "volume": 5892.6181, "close_time": 1770634799999, "quote_volume": 929078.69215, "trades": 5076, "taker_buy_base": 2924.9352, "taker_buy_quote": 460887.24792 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 157.4, "high": 158.6, "low": 156.7, "close": 156.8, "volume": 3763.6206, "close_time": 1770638399999, "quote_volume": 592829.93673, "trades": 4412, "taker_buy_base": 1425.9792, "taker_buy_quote": 224754.1892 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 156.9, "high": 159.3, "low": 156.8, "close": 158.7, "volume": 3345.8787, "close_time": 1770641999999, "quote_volume": 528944.66499, "trades": 5539, "taker_buy_base": 1775.8915, "taker_buy_quote": 280825.51247 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 158.8, "high": 159.2, "low": 156.6, "close": 156.7, "volume": 2120.0936, "close_time": 1770645599999, "quote_volume": 334750.26985, "trades": 2371, "taker_buy_base": 827.7649, "taker_buy_quote": 130909.19452 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 156.7, "high": 159.8, "low": 155.4, "close": 159.1, "volume": 8813.7513, "close_time": 1770649199999, "quote_volume": 1391054.8452, "trades": 8037, "taker_buy_base": 4780.9877, "taker_buy_quote": 754831.97939 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 159.1, "high": 160.8, "low": 156.3, "close": 158.2, "volume": 12395.2512, "close_time": 1770652799999, "quote_volume": 1974497.81084, "trades": 10025, "taker_buy_base": 5543.0889, "taker_buy_quote": 883223.00184 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 158.2, "high": 160.2, "low": 155.3, "close": 158.4, "volume": 11915.049, "close_time": 1770656399999, "quote_volume": 1873981.31232, "trades": 12203, "taker_buy_base": 5329.9767, "taker_buy_quote": 838778.92894 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 158.4, "high": 161.5, "low": 157.1, "close": 161.1, "volume": 9688.2697, "close_time": 1770659999999, "quote_volume": 1546491.95378, "trades": 9492, "taker_buy_base": 4507.5716, "taker_buy_quote": 719292.47022 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 161.1, "high": 162.0, "low": 159.9, "close": 160.6, "volume": 4810.9671, "close_time": 1770663599999, "quote_volume": 773223.33735, "trades": 5120, "taker_buy_base": 2118.0224, "taker_buy_quote": 340538.36752 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 160.7, "high": 162.6, "low": 160.1, "close": 162.5, "volume": 6848.1877, "close_time": 1770667199999, "quote_volume": 1104525.94399, "trades": 4786, "taker_buy_base": 4035.7128, "taker_buy_quote": 650949.79245 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 162.4, "high": 163.4, "low": 160.9, "close": 162.3, "volume": 3142.785, "close_time": 1770670799999, "quote_volume": 510074.21259, "trades": 3176, "taker_buy_base": 1469.065, "taker_buy_quote": 238308.35204 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 162.3, "high": 162.5, "low": 160.0, "close": 161.8, "volume": 4853.1698, "close_time": 1770674399999, "quote_volume": 783884.36807, "trades": 4991, "taker_buy_base": 2969.5181, "taker_buy_quote": 479996.16771 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 161.8, "high": 162.9, "low": 161.0, "close": 161.3, "volume": 2339.7815, "close_time": 1770677999999, "quote_volume": 379259.55477, "trades": 2468, "taker_buy_base": 955.7133, "taker_buy_quote": 154872.26257 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 161.3, "high": 161.9, "low": 159.0, "close": 159.2, "volume": 2142.2795, "close_time": 1770681599999, "quote_volume": 343487.03864, "trades": 2019, "taker_buy_base": 876.1035, "taker_buy_quote": 140668.50673 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 159.3, "high": 159.7, "low": 158.2, "close": 159.1, "volume": 1443.3047, "close_time": 1770685199999, "quote_volume": 229329.11327, "trades": 1595, "taker_buy_base": 584.6062, "taker_buy_quote": 92932.72898 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 159.1, "high": 161.9, "low": 158.7, "close": 161.5, "volume": 1283.1124, "close_time": 1770688799999, "quote_volume": 206222.44235, "trades": 2074, "taker_buy_base": 589.0163, "taker_buy_quote": 94650.47415 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 161.6, "high": 161.7, "low": 160.1, "close": 160.4, "volume": 1025.5804, "close_time": 1770692399999, "quote_volume": 165184.08017, "trades": 1857, "taker_buy_base": 473.7573, "taker_buy_quote": 76296.98174 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 160.4, "high": 160.5, "low": 157.0, "close": 158.2, "volume": 4012.204, "close_time": 1770695999999, "quote_volume": 634747.0531, "trades": 3799, "taker_buy_base": 1127.8994, "taker_buy_quote": 178316.55124 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 158.1, "high": 159.7, "low": 158.0, "close": 159.5, "volume": 2256.0672, "close_time": 1770699599999, "quote_volume": 358250.7658, "trades": 2114, "taker_buy_base": 1449.4397, "taker_buy_quote": 230197.06208 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 159.6, "high": 159.9, "low": 157.9, "close": 158.6, "volume": 1516.753, "close_time": 1770703199999, "quote_volume": 241319.29558, "trades": 1919, "taker_buy_base": 696.5171, "taker_buy_quote": 110752.79303 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 158.5, "high": 158.7, "low": 155.3, "close": 156.2, "volume": 5790.0001, "close_time": 1770706799999, "quote_volume": 906843.45325, "trades": 5677, "taker_buy_base": 1764.7744, "taker_buy_quote": 276461.18785 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 156.2, "high": 157.8, "low": 156.2, "close": 157.2, "volume": 1704.0993, "close_time": 1770710399999, "quote_volume": 267560.20907, "trades": 2373, "taker_buy_base": 844.739, "taker_buy_quote": 132641.56491 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 157.2, "high": 158.2, "low": 157.0, "close": 158.0, "volume": 1921.0344, "close_time": 1770713999999, "quote_volume": 302754.59549, "trades": 2027, "taker_buy_base": 946.8316, "taker_buy_quote": 149361.67773 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 158.0, "high": 159.3, "low": 157.7, "close": 158.1, "volume": 3290.007, "close_time": 1770717599999, "quote_volume": 521496.85544, "trades": 2511, "taker_buy_base": 1447.0874, "taker_buy_quote": 229484.85619 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 158.1, "high": 158.4, "low": 156.4, "close": 156.5, "volume": 1119.4082, "close_time": 1770721199999, "quote_volume": 176002.12145, "trades": 1275, "taker_buy_base": 434.311, "taker_buy_quote": 68301.93243 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 156.5, "high": 158.7, "low": 156.4, "close": 157.2, "volume": 2116.8035, "close_time": 1770724799999, "quote_volume": 333890.8971, "trades": 2539, "taker_buy_base": 956.2086, "taker_buy_quote": 150757.98088 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 157.3, "high": 157.8, "low": 155.6, "close": 155.7, "volume": 2929.3371, "close_time": 1770728399999, "quote_volume": 458039.14438, "trades": 2220, "taker_buy_base": 1341.6636, "taker_buy_quote": 209905.12486 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 155.6, "high": 156.9, "low": 154.6, "close": 156.7, "volume": 5526.5908, "close_time": 1770731999999, "quote_volume": 860220.15965, "trades": 4077, "taker_buy_base": 2647.0795, "taker_buy_quote": 412197.78598 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 156.7, "high": 158.8, "low": 155.6, "close": 156.0, "volume": 7790.0473, "close_time": 1770735599999, "quote_volume": 1223507.48214, "trades": 8183, "taker_buy_base": 3647.6595, "taker_buy_quote": 573669.83001 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 155.9, "high": 158.4, "low": 155.1, "close": 157.6, "volume": 5723.6006, "close_time": 1770739199999, "quote_volume": 899883.15213, "trades": 5900, "taker_buy_base": 2965.645, "taker_buy_quote": 466308.85793 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 157.5, "high": 158.5, "low": 156.1, "close": 157.3, "volume": 3222.021, "close_time": 1770742799999, "quote_volume": 506813.67917, "trades": 4146, "taker_buy_base": 1720.3702, "taker_buy_quote": 270587.1396 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 157.4, "high": 158.1, "low": 155.9, "close": 156.7, "volume": 4247.1993, "close_time": 1770746399999, "quote_volume": 666957.31316, "trades": 3782, "taker_buy_base": 1977.0636, "taker_buy_quote": 310643.28956 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 156.8, "high": 157.0, "low": 153.0, "close": 153.8, "volume": 5346.2186, "close_time": 1770749999999, "quote_volume": 827766.708, "trades": 7199, "taker_buy_base": 2203.7299, "taker_buy_quote": 340841.74098 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 153.8, "high": 155.0, "low": 152.6, "close": 154.2, "volume": 3504.8609, "close_time": 1770753599999, "quote_volume": 538837.81907, "trades": 4005, "taker_buy_base": 1697.6067, "taker_buy_quote": 261056.09467 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 154.1, "high": 154.5, "low": 153.4, "close": 153.8, "volume": 1525.3984, "close_time": 1770757199999, "quote_volume": 234841.78884, "trades": 2887, "taker_buy_base": 646.3447, "taker_buy_quote": 99520.86288 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 153.8, "high": 154.5, "low": 152.6, "close": 153.4, "volume": 2087.6663, "close_time": 1770760799999, "quote_volume": 320275.31338, "trades": 2483, "taker_buy_base": 829.6609, "taker_buy_quote": 127283.3233 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 153.4, "high": 154.9, "low": 152.9, "close": 154.1, "volume": 1928.9612, "close_time": 1770764399999, "quote_volume": 296340.43455, "trades": 2071, "taker_buy_base": 932.8847, "taker_buy_quote": 143398.44945 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 154.1, "high": 154.9, "low": 153.5, "close": 154.5, "volume": 991.4138, "close_time": 1770767999999, "quote_volume": 152822.98425, "trades": 1250, "taker_buy_base": 467.5914, "taker_buy_quote": 72102.59365 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 154.6, "high": 154.8, "low": 152.8, "close": 153.4, "volume": 2060.3654, "close_time": 1770771599999, "quote_volume": 316541.26427, "trades": 2288, "taker_buy_base": 832.4755, "taker_buy_quote": 128010.921 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 153.3, "high": 153.6, "low": 151.4, "close": 152.3, "volume": 2199.3985, "close_time": 1770775199999, "quote_volume": 334615.65929, "trades": 2477, "taker_buy_base": 912.2138, "taker_buy_quote": 138876.77814 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 152.4, "high": 153.7, "low": 151.7, "close": 151.8, "volume": 4067.6272, "close_time": 1770778799999, "quote_volume": 621282.70286, "trades": 3923, "taker_buy_base": 1112.175, "taker_buy_quote": 169839.53427 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 151.8, "high": 152.8, "low": 150.4, "close": 151.5, "volume": 3838.8086, "close_time": 1770782399999, "quote_volume": 581463.83507, "trades": 4527, "taker_buy_base": 1504.6136, "taker_buy_quote": 227951.2417 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 151.5, "high": 151.7, "low": 148.5, "close": 149.4, "volume": 6650.5812, "close_time": 1770785999999, "quote_volume": 997167.69107, "trades": 6457, "taker_buy_base": 2259.0694, "taker_buy_quote": 338851.9323 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 149.4, "high": 150.6, "low": 149.3, "close": 149.6, "volume": 2557.3539, "close_time": 1770789599999, "quote_volume": 383295.22125, "trades": 2982, "taker_buy_base": 1158.0, "taker_buy_quote": 173563.18951 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 149.6, "high": 149.7, "low": 146.4, "close": 146.8, "volume": 6293.5133, "close_time": 1770793199999, "quote_volume": 930478.67621, "trades": 5855, "taker_buy_base": 2337.8459, "taker_buy_quote": 345903.32437 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 146.8, "high": 148.8, "low": 146.4, "close": 148.1, "volume": 3243.2063, "close_time": 1770796799999, "quote_volume": 479088.39816, "trades": 3581, "taker_buy_base": 1787.3761, "taker_buy_quote": 264246.49357 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 148.1, "high": 148.3, "low": 146.5, "close": 146.6, "volume": 2613.1175, "close_time": 1770800399999, "quote_volume": 385114.04698, "trades": 3004, "taker_buy_base": 1202.0893, "taker_buy_quote": 177176.23952 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 146.7, "high": 146.9, "low": 145.3, "close": 145.8, "volume": 3195.4844, "close_time": 1770803999999, "quote_volume": 466817.53663, "trades": 3651, "taker_buy_base": 1326.8234, "taker_buy_quote": 193913.9622 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 145.9, "high": 146.8, "low": 145.1, "close": 145.5, "volume": 2770.0422, "close_time": 1770807599999, "quote_volume": 403770.62143, "trades": 3412, "taker_buy_base": 1315.9145, "taker_buy_quote": 191711.66607 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 145.5, "high": 147.3, "low": 145.3, "close": 147.2, "volume": 2863.8754, "close_time": 1770811199999, "quote_volume": 418917.33009, "trades": 3441, "taker_buy_base": 1476.8886, "taker_buy_quote": 216060.62954 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 147.2, "high": 148.4, "low": 146.4, "close": 148.0, "volume": 4524.2761, "close_time": 1770814799999, "quote_volume": 667199.56837, "trades": 3960, "taker_buy_base": 2391.7848, "taker_buy_quote": 352840.42731 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 148.0, "high": 150.1, "low": 146.6, "close": 150.0, "volume": 8282.6963, "close_time": 1770818399999, "quote_volume": 1227678.905, "trades": 6861, "taker_buy_base": 3962.1501, "taker_buy_quote": 587630.4857 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 150.1, "high": 154.3, "low": 146.3, "close": 146.7, "volume": 16298.2879, "close_time": 1770821999999, "quote_volume": 2458647.52474, "trades": 17971, "taker_buy_base": 8312.7021, "taker_buy_quote": 1254293.4035 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 146.7, "high": 147.6, "low": 144.0, "close": 146.0, "volume": 9586.3734, "close_time": 1770825599999, "quote_volume": 1399123.75687, "trades": 11858, "taker_buy_base": 4391.7965, "taker_buy_quote": 641158.77754 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 146.0, "high": 147.8, "low": 144.0, "close": 144.7, "volume": 7077.2194, "close_time": 1770829199999, "quote_volume": 1032227.25918, "trades": 10124, "taker_buy_base": 3545.6688, "taker_buy_quote": 517405.97477 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 144.6, "high": 147.7, "low": 143.9, "close": 146.2, "volume": 4213.4979, "close_time": 1770832799999, "quote_volume": 616175.85859, "trades": 6206, "taker_buy_base": 2223.9047, "taker_buy_quote": 325398.38022 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 146.2, "high": 148.1, "low": 144.4, "close": 147.9, "volume": 3998.1686, "close_time": 1770836399999, "quote_volume": 586207.98263, "trades": 5784, "taker_buy_base": 1998.3775, "taker_buy_quote": 293191.29399 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 147.9, "high": 149.2, "low": 146.1, "close": 146.6, "volume": 6913.6785, "close_time": 1770839999999, "quote_volume": 1020142.39741, "trades": 8018, "taker_buy_base": 3292.1177, "taker_buy_quote": 486241.77317 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 146.6, "high": 147.2, "low": 144.8, "close": 146.5, "volume": 4472.1653, "close_time": 1770843599999, "quote_volume": 653101.70963, "trades": 7339, "taker_buy_base": 1675.3691, "taker_buy_quote": 244717.19941 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 146.6, "high": 149.0, "low": 145.6, "close": 148.2, "volume": 5184.9164, "close_time": 1770847199999, "quote_volume": 763834.00983, "trades": 7766, "taker_buy_base": 2886.7335, "taker_buy_quote": 425291.43001 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 148.1, "high": 149.2, "low": 146.4, "close": 146.4, "volume": 3503.3045, "close_time": 1770850799999, "quote_volume": 517524.616, "trades": 4570, "taker_buy_base": 1512.7064, "taker_buy_quote": 223642.78313 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 146.3, "high": 146.6, "low": 144.4, "close": 145.9, "volume": 4868.5969, "close_time": 1770854399999, "quote_volume": 707947.47841, "trades": 4901, "taker_buy_base": 2504.6232, "taker_buy_quote": 364231.26685 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 146.0, "high": 149.3, "low": 145.8, "close": 147.8, "volume": 5847.2431, "close_time": 1770857999999, "quote_volume": 864614.99326, "trades": 5192, "taker_buy_base": 3019.0682, "taker_buy_quote": 446488.84391 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 147.8, "high": 149.4, "low": 147.8, "close": 148.6, "volume": 4045.9911, "close_time": 1770861599999, "quote_volume": 601036.52212, "trades": 3763, "taker_buy_base": 1892.7016, "taker_buy_quote": 281101.69942 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 148.6, "high": 151.6, "low": 148.1, "close": 150.6, "volume": 4111.7155, "close_time": 1770865199999, "quote_volume": 617041.19535, "trades": 4016, "taker_buy_base": 2007.7014, "taker_buy_quote": 301185.36562 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 150.6, "high": 152.7, "low": 150.5, "close": 152.4, "volume": 3677.7311, "close_time": 1770868799999, "quote_volume": 557013.43466, "trades": 3904, "taker_buy_base": 2161.1939, "taker_buy_quote": 327284.20459 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 152.4, "high": 152.9, "low": 150.8, "close": 151.3, "volume": 4047.2604, "close_time": 1770872399999, "quote_volume": 614856.87316, "trades": 3859, "taker_buy_base": 2062.3296, "taker_buy_quote": 313348.25299 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 151.3, "high": 152.1, "low": 150.2, "close": 150.3, "volume": 5620.579, "close_time": 1770875999999, "quote_volume": 849463.80234, "trades": 4349, "taker_buy_base": 2731.259, "taker_buy_quote": 412916.15872 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 150.3, "high": 151.8, "low": 149.9, "close": 151.2, "volume": 2561.7276, "close_time": 1770879599999, "quote_volume": 386831.8998, "trades": 3032, "taker_buy_base": 1263.6654, "taker_buy_quote": 190810.11216 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 151.2, "high": 151.6, "low": 150.3, "close": 150.9, "volume": 1944.5821, "close_time": 1770883199999, "quote_volume": 293532.80603, "trades": 2531, "taker_buy_base": 935.7664, "taker_buy_quote": 141257.34843 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 150.9, "high": 152.6, "low": 150.7, "close": 152.6, "volume": 3504.5417, "close_time": 1770886799999, "quote_volume": 530700.36178, "trades": 4174, "taker_buy_base": 2182.85, "taker_buy_quote": 330608.7462 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 152.5, "high": 157.0, "low": 152.1, "close": 156.8, "volume": 6641.6652, "close_time": 1770890399999, "quote_volume": 1031473.31149, "trades": 6457, "taker_buy_base": 3777.9106, "taker_buy_quote": 586555.88418 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 156.8, "high": 159.2, "low": 155.1, "close": 158.9, "volume": 9632.6203, "close_time": 1770893999999, "quote_volume": 1516432.63462, "trades": 8073, "taker_buy_base": 5535.8334, "taker_buy_quote": 871348.53045 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 159.0, "high": 160.1, "low": 158.0, "close": 159.1, "volume": 6457.5539, "close_time": 1770897599999, "quote_volume": 1028173.36682, "trades": 6484, "taker_buy_base": 3337.5676, "taker_buy_quote": 531523.70406 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 159.1, "high": 159.2, "low": 155.8, "close": 156.7, "volume": 4694.8391, "close_time": 1770901199999, "quote_volume": 736335.88927, "trades": 5175, "taker_buy_base": 2231.6999, "taker_buy_quote": 349812.71883 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 156.7, "high": 158.0, "low": 155.2, "close": 157.8, "volume": 6236.9538, "close_time": 1770904799999, "quote_volume": 976588.74921, "trades": 7310, "taker_buy_base": 3145.0034, "taker_buy_quote": 492660.3151 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 157.9, "high": 158.8, "low": 155.4, "close": 157.3, "volume": 5595.4082, "close_time": 1770908399999, "quote_volume": 878622.84203, "trades": 6989, "taker_buy_base": 2781.8763, "taker_buy_quote": 437026.24809 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 157.3, "high": 158.8, "low": 152.6, "close": 153.2, "volume": 15816.4597, "close_time": 1770911999999, "quote_volume": 2455232.56221, "trades": 14279, "taker_buy_base": 7894.7222, "taker_buy_quote": 1226711.71894 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 153.2, "high": 153.4, "low": 148.6, "close": 149.9, "volume": 10565.0734, "close_time": 1770915599999, "quote_volume": 1590123.07359, "trades": 12504, "taker_buy_base": 4565.0916, "taker_buy_quote": 687246.31157 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 149.9, "high": 151.6, "low": 149.2, "close": 149.4, "volume": 6283.5151, "close_time": 1770919199999, "quote_volume": 943206.47586, "trades": 6426, "taker_buy_base": 2984.9982, "taker_buy_quote": 448066.14814 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 149.4, "high": 150.7, "low": 148.9, "close": 150.2, "volume": 4446.4666, "close_time": 1770922799999, "quote_volume": 666637.10666, "trades": 5515, "taker_buy_base": 2410.1049, "taker_buy_quote": 361508.57485 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 150.2, "high": 153.5, "low": 149.8, "close": 151.6, "volume": 7440.6125, "close_time": 1770926399999, "quote_volume": 1126689.08047, "trades": 7094, "taker_buy_base": 4077.6601, "taker_buy_quote": 617369.02147 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 151.6, "high": 151.9, "low": 148.6, "close": 149.4, "volume": 3538.1925, "close_time": 1770929999999, "quote_volume": 530407.41222, "trades": 3772, "taker_buy_base": 1292.6462, "taker_buy_quote": 193816.86042 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 149.4, "high": 151.8, "low": 149.4, "close": 150.8, "volume": 1707.7175, "close_time": 1770933599999, "quote_volume": 257484.6034, "trades": 2179, "taker_buy_base": 945.6048, "taker_buy_quote": 142546.32099 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 150.8, "high": 154.3, "low": 150.6, "close": 154.2, "volume": 2327.4399, "close_time": 1770937199999, "quote_volume": 354174.67562, "trades": 2859, "taker_buy_base": 1361.8116, "taker_buy_quote": 207564.11256 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 154.2, "high": 156.2, "low": 153.9, "close": 155.8, "volume": 5163.4296, "close_time": 1770940799999, "quote_volume": 802666.69698, "trades": 5063, "taker_buy_base": 2818.0031, "taker_buy_quote": 438101.15149 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 155.7, "high": 156.1, "low": 153.7, "close": 154.2, "volume": 3446.0123, "close_time": 1770944399999, "quote_volume": 533759.23284, "trades": 2873, "taker_buy_base": 1811.6015, "taker_buy_quote": 280712.89329 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 154.2, "high": 156.2, "low": 153.9, "close": 155.6, "volume": 3854.662, "close_time": 1770947999999, "quote_volume": 598878.87735, "trades": 4213, "taker_buy_base": 2127.1531, "taker_buy_quote": 330415.74668 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 155.6, "high": 156.9, "low": 155.1, "close": 156.5, "volume": 4423.3135, "close_time": 1770951599999, "quote_volume": 690291.5963, "trades": 4012, "taker_buy_base": 2337.2484, "taker_buy_quote": 364795.71839 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 156.5, "high": 156.7, "low": 155.4, "close": 155.9, "volume": 2795.7815, "close_time": 1770955199999, "quote_volume": 436211.92796, "trades": 2620, "taker_buy_base": 1394.8517, "taker_buy_quote": 217595.70764 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 155.9, "high": 156.0, "low": 153.8, "close": 154.0, "volume": 3029.4393, "close_time": 1770958799999, "quote_volume": 468084.19303, "trades": 2757, "taker_buy_base": 1368.5312, "taker_buy_quote": 211547.20195 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 154.1, "high": 154.3, "low": 152.4, "close": 152.5, "volume": 1813.3508, "close_time": 1770962399999, "quote_volume": 277720.64375, "trades": 2228, "taker_buy_base": 709.9432, "taker_buy_quote": 108681.90305 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 152.5, "high": 154.1, "low": 151.9, "close": 154.1, "volume": 2302.567, "close_time": 1770965999999, "quote_volume": 351791.57499, "trades": 2378, "taker_buy_base": 1031.5234, "taker_buy_quote": 157723.49097 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 154.0, "high": 155.1, "low": 153.6, "close": 154.4, "volume": 3810.8276, "close_time": 1770969599999, "quote_volume": 588630.79143, "trades": 2838, "taker_buy_base": 1794.8308, "taker_buy_quote": 277224.81183 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 154.4, "high": 157.8, "low": 154.0, "close": 157.0, "volume": 4657.3002, "close_time": 1770973199999, "quote_volume": 725758.16135, "trades": 4715, "taker_buy_base": 2787.8593, "taker_buy_quote": 434694.90938 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 157.1, "high": 157.3, "low": 156.4, "close": 156.9, "volume": 2689.4076, "close_time": 1770976799999, "quote_volume": 422188.3904, "trades": 2804, "taker_buy_base": 1201.4177, "taker_buy_quote": 188600.83802 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 157.0, "high": 157.3, "low": 156.2, "close": 156.8, "volume": 2325.4527, "close_time": 1770980399999, "quote_volume": 364830.2989, "trades": 2714, "taker_buy_base": 1098.0438, "taker_buy_quote": 172273.11443 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 156.8, "high": 156.8, "low": 155.5, "close": 156.4, "volume": 2077.0932, "close_time": 1770983999999, "quote_volume": 324088.68193, "trades": 2651, "taker_buy_base": 810.8732, "taker_buy_quote": 126537.49953 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 156.4, "high": 156.9, "low": 155.5, "close": 156.5, "volume": 1410.3881, "close_time": 1770987599999, "quote_volume": 220332.28488, "trades": 1740, "taker_buy_base": 722.3115, "taker_buy_quote": 112874.4343 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 156.4, "high": 158.7, "low": 155.7, "close": 158.2, "volume": 7892.0966, "close_time": 1770991199999, "quote_volume": 1241594.95259, "trades": 6949, "taker_buy_base": 4256.3778, "taker_buy_quote": 670180.07278 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 158.2, "high": 161.6, "low": 157.7, "close": 159.6, "volume": 11196.4911, "close_time": 1770994799999, "quote_volume": 1784799.42171, "trades": 12623, "taker_buy_base": 6298.2416, "taker_buy_quote": 1004224.78328 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 159.7, "high": 164.4, "low": 159.5, "close": 160.5, "volume": 16489.0203, "close_time": 1770998399999, "quote_volume": 2671571.81536, "trades": 18338, "taker_buy_base": 9175.9874, "taker_buy_quote": 1487114.20269 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 160.6, "high": 165.0, "low": 160.1, "close": 163.4, "volume": 9872.0719, "close_time": 1771001999999, "quote_volume": 1607909.93919, "trades": 13725, "taker_buy_base": 5351.9243, "taker_buy_quote": 871575.2807 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 163.4, "high": 165.1, "low": 162.5, "close": 164.7, "volume": 4733.6797, "close_time": 1771005599999, "quote_volume": 777621.53576, "trades": 6463, "taker_buy_base": 3023.9257, "taker_buy_quote": 497010.65394 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 164.7, "high": 164.7, "low": 162.8, "close": 164.2, "volume": 9119.8721, "close_time": 1771009199999, "quote_volume": 1492436.31175, "trades": 8429, "taker_buy_base": 4779.8068, "taker_buy_quote": 782197.78406 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 164.2, "high": 165.1, "low": 163.7, "close": 164.5, "volume": 2868.4354, "close_time": 1771012799999, "quote_volume": 471875.63619, "trades": 4021, "taker_buy_base": 1544.7782, "taker_buy_quote": 254147.40691 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 164.4, "high": 168.7, "low": 163.5, "close": 168.1, "volume": 6058.4307, "close_time": 1771016399999, "quote_volume": 1008064.12324, "trades": 6878, "taker_buy_base": 3710.9832, "taker_buy_quote": 617571.82914 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 168.1, "high": 170.6, "low": 167.9, "close": 170.5, "volume": 10752.4661, "close_time": 1771019999999, "quote_volume": 1818697.76419, "trades": 9163, "taker_buy_base": 7015.2077, "taker_buy_quote": 1186684.20688 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 170.4, "high": 180.0, "low": 170.2, "close": 174.3, "volume": 24426.8174, "close_time": 1771023599999, "quote_volume": 4290058.14714, "trades": 25018, "taker_buy_base": 14398.3941, "taker_buy_quote": 2528767.2639 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 174.3, "high": 179.0, "low": 173.3, "close": 178.5, "volume": 9312.612, "close_time": 1771027199999, "quote_volume": 1639022.60649, "trades": 9629, "taker_buy_base": 5355.9072, "taker_buy_quote": 943670.54158 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 178.6, "high": 184.0, "low": 176.7, "close": 181.3, "volume": 16625.4586, "close_time": 1771030799999, "quote_volume": 2997363.38767, "trades": 16329, "taker_buy_base": 8815.6392, "taker_buy_quote": 1591072.37768 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 181.3, "high": 187.3, "low": 181.0, "close": 185.9, "volume": 12666.4063, "close_time": 1771034399999, "quote_volume": 2338392.3915, "trades": 16452, "taker_buy_base": 6815.4338, "taker_buy_quote": 1258480.50843 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 185.9, "high": 187.5, "low": 183.2, "close": 184.3, "volume": 10291.4238, "close_time": 1771037999999, "quote_volume": 1907258.61095, "trades": 12484, "taker_buy_base": 5044.6408, "taker_buy_quote": 935315.71014 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 184.2, "high": 188.0, "low": 183.4, "close": 188.0, "volume": 10796.652, "close_time": 1771041599999, "quote_volume": 2008748.67829, "trades": 10676, "taker_buy_base": 4912.527, "taker_buy_quote": 914882.37108 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 188.0, "high": 188.8, "low": 185.1, "close": 186.2, "volume": 6522.9865, "close_time": 1771045199999, "quote_volume": 1216828.8646, "trades": 11124, "taker_buy_base": 3005.8071, "taker_buy_quote": 560942.51054 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 186.2, "high": 191.5, "low": 186.1, "close": 189.7, "volume": 12422.5324, "close_time": 1771048799999, "quote_volume": 2359758.48395, "trades": 16907, "taker_buy_base": 6671.1753, "taker_buy_quote": 1268079.29946 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 189.7, "high": 194.5, "low": 187.5, "close": 194.3, "volume": 11056.53, "close_time": 1771052399999, "quote_volume": 2103921.77976, "trades": 14218, "taker_buy_base": 5886.7585, "taker_buy_quote": 1122777.05209 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 194.4, "high": 200.6, "low": 193.2, "close": 200.0, "volume": 26244.597, "close_time": 1771055999999, "quote_volume": 5178931.61313, "trades": 28029, "taker_buy_base": 15784.9151, "taker_buy_quote": 3117106.16827 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 200.0, "high": 205.0, "low": 197.3, "close": 204.6, "volume": 22379.7965, "close_time": 1771059599999, "quote_volume": 4507603.39342, "trades": 27862, "taker_buy_base": 11856.8452, "taker_buy_quote": 2390048.66819 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 204.6, "high": 208.8, "low": 202.1, "close": 202.7, "volume": 22252.3383, "close_time": 1771063199999, "quote_volume": 4575598.18179, "trades": 26689, "taker_buy_base": 11192.4216, "taker_buy_quote": 2302419.08859 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 202.7, "high": 202.8, "low": 195.3, "close": 196.4, "volume": 31975.9633, "close_time": 1771066799999, "quote_volume": 6368431.95181, "trades": 44143, "taker_buy_base": 16228.0233, "taker_buy_quote": 3232081.7123 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 196.3, "high": 200.5, "low": 192.7, "close": 194.8, "volume": 22138.853, "close_time": 1771070399999, "quote_volume": 4341751.43202, "trades": 27814, "taker_buy_base": 11569.1407, "taker_buy_quote": 2269790.09027 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 194.9, "high": 197.7, "low": 192.8, "close": 193.5, "volume": 15543.81, "close_time": 1771073999999, "quote_volume": 3037655.79534, "trades": 14348, "taker_buy_base": 7109.7451, "taker_buy_quote": 1389405.51517 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 193.6, "high": 196.5, "low": 191.5, "close": 195.3, "volume": 12185.3182, "close_time": 1771077599999, "quote_volume": 2358182.40277, "trades": 13236, "taker_buy_base": 5866.589, "taker_buy_quote": 1136197.84459 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 195.3, "high": 196.1, "low": 191.3, "close": 191.8, "volume": 7314.1414, "close_time": 1771081199999, "quote_volume": 1415888.03512, "trades": 11003, "taker_buy_base": 3260.3115, "taker_buy_quote": 631975.05268 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 191.7, "high": 193.8, "low": 190.6, "close": 192.0, "volume": 5236.9278, "close_time": 1771084799999, "quote_volume": 1006316.28335, "trades": 6092, "taker_buy_base": 2393.9966, "taker_buy_quote": 460294.44935 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 192.0, "high": 194.6, "low": 190.6, "close": 194.6, "volume": 5489.2731, "close_time": 1771088399999, "quote_volume": 1054878.67074, "trades": 8599, "taker_buy_base": 2725.7499, "taker_buy_quote": 524040.06048 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 194.6, "high": 195.3, "low": 189.5, "close": 190.9, "volume": 6690.2455, "close_time": 1771091999999, "quote_volume": 1283971.61454, "trades": 7916, "taker_buy_base": 3128.6851, "taker_buy_quote": 600908.91816 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 190.9, "high": 193.5, "low": 190.9, "close": 192.4, "volume": 3767.4292, "close_time": 1771095599999, "quote_volume": 725176.89811, "trades": 4986, "taker_buy_base": 1849.0702, "taker_buy_quote": 355948.95157 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 192.4, "high": 194.4, "low": 191.8, "close": 193.4, "volume": 2603.637, "close_time": 1771099199999, "quote_volume": 503417.23915, "trades": 3997, "taker_buy_base": 1454.6136, "taker_buy_quote": 281348.48159 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 193.5, "high": 194.4, "low": 191.3, "close": 192.2, "volume": 2770.6138, "close_time": 1771102799999, "quote_volume": 533233.68354, "trades": 5245, "taker_buy_base": 1285.6742, "taker_buy_quote": 247531.99183 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 192.2, "high": 193.2, "low": 187.8, "close": 189.2, "volume": 6248.6271, "close_time": 1771106399999, "quote_volume": 1187894.38798, "trades": 7107, "taker_buy_base": 2486.0407, "taker_buy_quote": 472700.17616 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 189.1, "high": 191.7, "low": 189.0, "close": 191.0, "volume": 3003.9486, "close_time": 1771109999999, "quote_volume": 572339.89005, "trades": 3773, "taker_buy_base": 1617.558, "taker_buy_quote": 308314.32561 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 190.9, "high": 191.4, "low": 189.5, "close": 191.0, "volume": 1809.5616, "close_time": 1771113599999, "quote_volume": 344799.36138, "trades": 2774, "taker_buy_base": 816.6661, "taker_buy_quote": 155659.74833 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 190.9, "high": 191.4, "low": 188.5, "close": 190.6, "volume": 6167.0485, "close_time": 1771117199999, "quote_volume": 1172569.66056, "trades": 6966, "taker_buy_base": 3431.8119, "taker_buy_quote": 653196.91718 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 190.7, "high": 192.8, "low": 189.5, "close": 190.8, "volume": 4823.1148, "close_time": 1771120799999, "quote_volume": 921839.99134, "trades": 6086, "taker_buy_base": 2420.338, "taker_buy_quote": 462638.66344 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 190.7, "high": 191.9, "low": 189.0, "close": 191.1, "volume": 2991.3644, "close_time": 1771124399999, "quote_volume": 569611.30645, "trades": 3731, "taker_buy_base": 1404.0189, "taker_buy_quote": 267446.71738 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 191.1, "high": 191.3, "low": 188.5, "close": 191.0, "volume": 2508.8406, "close_time": 1771127999999, "quote_volume": 476963.34189, "trades": 4598, "taker_buy_base": 983.6375, "taker_buy_quote": 187031.5266 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 191.0, "high": 192.4, "low": 189.7, "close": 190.4, "volume": 2388.5453, "close_time": 1771131599999, "quote_volume": 456437.36774, "trades": 4877, "taker_buy_base": 1386.3945, "taker_buy_quote": 264881.91203 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 190.4, "high": 191.6, "low": 189.8, "close": 190.6, "volume": 7388.446, "close_time": 1771135199999, "quote_volume": 1408065.69845, "trades": 5635, "taker_buy_base": 3386.7158, "taker_buy_quote": 646096.48616 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 190.6, "high": 191.3, "low": 190.2, "close": 190.5, "volume": 1465.1483, "close_time": 1771138799999, "quote_volume": 279523.17081, "trades": 2884, "taker_buy_base": 678.0797, "taker_buy_quote": 129380.17923 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 190.5, "high": 191.6, "low": 189.1, "close": 190.2, "volume": 5348.456, "close_time": 1771142399999, "quote_volume": 1019193.32808, "trades": 7145, "taker_buy_base": 1623.4006, "taker_buy_quote": 309557.44116 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 190.2, "high": 190.5, "low": 184.6, "close": 187.1, "volume": 8570.2272, "close_time": 1771145999999, "quote_volume": 1605036.24937, "trades": 11821, "taker_buy_base": 3719.0543, "taker_buy_quote": 695971.98711 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 187.2, "high": 189.8, "low": 186.9, "close": 189.5, "volume": 5408.1804, "close_time": 1771149599999, "quote_volume": 1020434.54067, "trades": 5765, "taker_buy_base": 2241.9588, "taker_buy_quote": 423067.14441 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 189.4, "high": 189.5, "low": 187.5, "close": 188.8, "volume": 1974.8883, "close_time": 1771153199999, "quote_volume": 371906.22588, "trades": 3227, "taker_buy_base": 914.3585, "taker_buy_quote": 172241.82531 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 188.8, "high": 189.2, "low": 188.2, "close": 188.8, "volume": 1011.5587, "close_time": 1771156799999, "quote_volume": 190913.96785, "trades": 1746, "taker_buy_base": 439.0687, "taker_buy_quote": 82884.85204 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 188.9, "high": 189.5, "low": 185.9, "close": 186.0, "volume": 6330.396, "close_time": 1771160399999, "quote_volume": 1188312.96669, "trades": 6952, "taker_buy_base": 2680.9019, "taker_buy_quote": 503813.09594 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 186.1, "high": 188.4, "low": 184.9, "close": 185.2, "volume": 6103.9418, "close_time": 1771163999999, "quote_volume": 1139346.20786, "trades": 8284, "taker_buy_base": 2272.6263, "taker_buy_quote": 424502.1516 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 185.1, "high": 187.4, "low": 184.2, "close": 186.6, "volume": 3670.7171, "close_time": 1771167599999, "quote_volume": 682072.64608, "trades": 4517, "taker_buy_base": 1990.3392, "taker_buy_quote": 369985.70414 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 186.6, "high": 186.6, "low": 185.3, "close": 185.4, "volume": 845.1472, "close_time": 1771171199999, "quote_volume": 157174.11128, "trades": 1704, "taker_buy_base": 406.8354, "taker_buy_quote": 75675.66255 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 185.3, "high": 185.9, "low": 183.4, "close": 184.6, "volume": 6143.4023, "close_time": 1771174799999, "quote_volume": 1134548.62373, "trades": 6830, "taker_buy_base": 1874.9613, "taker_buy_quote": 346350.79043 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 184.7, "high": 186.0, "low": 181.2, "close": 182.3, "volume": 5507.3997, "close_time": 1771178399999, "quote_volume": 1011375.90562, "trades": 7812, "taker_buy_base": 2465.5949, "taker_buy_quote": 453380.68418 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 182.3, "high": 182.4, "low": 179.6, "close": 180.9, "volume": 7203.5759, "close_time": 1771181999999, "quote_volume": 1303322.49802, "trades": 8833, "taker_buy_base": 2682.7626, "taker_buy_quote": 485520.52772 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 180.8, "high": 184.2, "low": 179.7, "close": 182.5, "volume": 3419.5758, "close_time": 1771185599999, "quote_volume": 621596.83855, "trades": 5865, "taker_buy_base": 1716.9497, "taker_buy_quote": 312340.95036 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 182.5, "high": 182.9, "low": 181.6, "close": 182.5, "volume": 1677.9772, "close_time": 1771189199999, "quote_volume": 305587.81715, "trades": 3276, "taker_buy_base": 678.2824, "taker_buy_quote": 123587.33424 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 182.5, "high": 186.1, "low": 182.5, "close": 184.8, "volume": 3039.936, "close_time": 1771192799999, "quote_volume": 560952.03693, "trades": 3287, "taker_buy_base": 1737.561, "taker_buy_quote": 320712.74962 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 184.8, "high": 184.8, "low": 183.3, "close": 184.1, "volume": 1651.8628, "close_time": 1771196399999, "quote_volume": 304034.06198, "trades": 2470, "taker_buy_base": 887.0184, "taker_buy_quote": 163254.63248 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 184.1, "high": 184.8, "low": 181.8, "close": 184.7, "volume": 3778.8917, "close_time": 1771199999999, "quote_volume": 692260.42327, "trades": 4008, "taker_buy_base": 2282.9598, "taker_buy_quote": 418176.65947 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 184.7, "high": 187.9, "low": 184.3, "close": 187.8, "volume": 6173.4199, "close_time": 1771203599999, "quote_volume": 1148691.48684, "trades": 10129, "taker_buy_base": 3508.4905, "taker_buy_quote": 653398.80243 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 187.8, "high": 187.9, "low": 186.1, "close": 187.4, "volume": 3328.1527, "close_time": 1771207199999, "quote_volume": 622616.58031, "trades": 9748, "taker_buy_base": 1440.5633, "taker_buy_quote": 269552.41282 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 187.5, "high": 188.8, "low": 186.8, "close": 188.2, "volume": 3380.8225, "close_time": 1771210799999, "quote_volume": 635237.57338, "trades": 8393, "taker_buy_base": 1694.3512, "taker_buy_quote": 318434.66463 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 188.3, "high": 192.4, "low": 187.8, "close": 190.5, "volume": 7962.8762, "close_time": 1771214399999, "quote_volume": 1515092.96628, "trades": 11366, "taker_buy_base": 4614.941, "taker_buy_quote": 878217.49232 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 190.5, "high": 192.8, "low": 188.9, "close": 192.4, "volume": 6817.0614, "close_time": 1771217999999, "quote_volume": 1300511.47509, "trades": 7781, "taker_buy_base": 4378.6746, "taker_buy_quote": 835816.70565 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 192.3, "high": 215.6, "low": 192.1, "close": 202.9, "volume": 130935.6457, "close_time": 1771221599999, "quote_volume": 26640538.56548, "trades": 163343, "taker_buy_base": 69729.9028, "taker_buy_quote": 14192792.42717 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 203.0, "high": 205.2, "low": 196.5, "close": 202.9, "volume": 58004.1171, "close_time": 1771225199999, "quote_volume": 11695722.57043, "trades": 54709, "taker_buy_base": 32598.7853, "taker_buy_quote": 6574932.80865 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 202.9, "high": 203.2, "low": 184.3, "close": 185.1, "volume": 55435.7026, "close_time": 1771228799999, "quote_volume": 10685290.84907, "trades": 55786, "taker_buy_base": 26677.1055, "taker_buy_quote": 5135802.43437 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 185.0, "high": 186.9, "low": 183.7, "close": 185.7, "volume": 12656.3108, "close_time": 1771232399999, "quote_volume": 2346609.04106, "trades": 14474, "taker_buy_base": 6515.0035, "taker_buy_quote": 1208188.08124 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 185.6, "high": 190.0, "low": 185.6, "close": 188.8, "volume": 11191.8932, "close_time": 1771235999999, "quote_volume": 2108880.87592, "trades": 12916, "taker_buy_base": 6553.0646, "taker_buy_quote": 1234937.67992 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 188.8, "high": 198.0, "low": 188.1, "close": 191.0, "volume": 25770.0906, "close_time": 1771239599999, "quote_volume": 4951154.52504, "trades": 21271, "taker_buy_base": 14422.0769, "taker_buy_quote": 2776934.34741 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 191.1, "high": 192.2, "low": 187.6, "close": 190.8, "volume": 9499.8425, "close_time": 1771243199999, "quote_volume": 1801528.06674, "trades": 9405, "taker_buy_base": 4276.162, "taker_buy_quote": 811814.29472 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 190.8, "high": 191.5, "low": 188.2, "close": 190.8, "volume": 6519.5159, "close_time": 1771246799999, "quote_volume": 1240484.64049, "trades": 7295, "taker_buy_base": 2880.335, "taker_buy_quote": 548267.16904 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 190.9, "high": 194.9, "low": 189.2, "close": 190.0, "volume": 9550.9819, "close_time": 1771250399999, "quote_volume": 1834452.39051, "trades": 11569, "taker_buy_base": 5036.21, "taker_buy_quote": 968279.09175 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 190.0, "high": 192.0, "low": 188.2, "close": 189.4, "volume": 4819.2828, "close_time": 1771253999999, "quote_volume": 914671.73444, "trades": 7065, "taker_buy_base": 2221.4499, "taker_buy_quote": 421533.43918 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 189.4, "high": 191.1, "low": 186.0, "close": 186.9, "volume": 9966.4924, "close_time": 1771257599999, "quote_volume": 1873081.86867, "trades": 12825, "taker_buy_base": 3147.2446, "taker_buy_quote": 591541.91478 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 187.0, "high": 190.0, "low": 187.0, "close": 188.7, "volume": 4012.7563, "close_time": 1771261199999, "quote_volume": 756306.23522, "trades": 5401, "taker_buy_base": 2154.6013, "taker_buy_quote": 406306.79606 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 188.6, "high": 189.2, "low": 187.2, "close": 188.3, "volume": 2337.5909, "close_time": 1771264799999, "quote_volume": 439754.44774, "trades": 3046, "taker_buy_base": 933.0758, "taker_buy_quote": 175522.52617 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 188.3, "high": 191.2, "low": 188.3, "close": 189.9, "volume": 4632.3429, "close_time": 1771268399999, "quote_volume": 879685.60659, "trades": 4681, "taker_buy_base": 2828.5032, "taker_buy_quote": 537338.02759 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 190.0, "high": 195.4, "low": 190.0, "close": 192.3, "volume": 7745.8913, "close_time": 1771271999999, "quote_volume": 1490680.07548, "trades": 8155, "taker_buy_base": 3947.1583, "taker_buy_quote": 759193.15955 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 192.3, "high": 197.9, "low": 191.5, "close": 197.6, "volume": 6872.344, "close_time": 1771275599999, "quote_volume": 1335673.36683, "trades": 9761, "taker_buy_base": 3307.1546, "taker_buy_quote": 642880.55126 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 197.5, "high": 200.5, "low": 194.7, "close": 197.3, "volume": 10510.3848, "close_time": 1771279199999, "quote_volume": 2076252.52605, "trades": 11360, "taker_buy_base": 5533.52, "taker_buy_quote": 1093277.59321 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 197.2, "high": 203.3, "low": 196.8, "close": 199.3, "volume": 9198.4799, "close_time": 1771282799999, "quote_volume": 1838119.75902, "trades": 13790, "taker_buy_base": 4798.1817, "taker_buy_quote": 959196.30769 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 199.2, "high": 199.9, "low": 197.5, "close": 198.9, "volume": 5884.6905, "close_time": 1771286399999, "quote_volume": 1168475.78667, "trades": 7910, "taker_buy_base": 3180.3132, "taker_buy_quote": 631599.81138 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 198.9, "high": 199.0, "low": 192.6, "close": 192.8, "volume": 9258.0766, "close_time": 1771289999999, "quote_volume": 1801258.7493, "trades": 11649, "taker_buy_base": 3525.1681, "taker_buy_quote": 686068.35022 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 192.8, "high": 195.0, "low": 192.6, "close": 192.9, "volume": 3257.0623, "close_time": 1771293599999, "quote_volume": 630067.07137, "trades": 7192, "taker_buy_base": 1258.431, "taker_buy_quote": 243503.95606 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 192.9, "high": 195.9, "low": 191.7, "close": 194.9, "volume": 4464.6507, "close_time": 1771297199999, "quote_volume": 865943.29588, "trades": 6147, "taker_buy_base": 2347.3871, "taker_buy_quote": 455470.91404 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 195.0, "high": 198.4, "low": 192.8, "close": 193.4, "volume": 6703.4173, "close_time": 1771300799999, "quote_volume": 1310192.42659, "trades": 8928, "taker_buy_base": 2618.2237, "taker_buy_quote": 512013.86834 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 193.5, "high": 199.2, "low": 192.7, "close": 197.0, "volume": 9772.4906, "close_time": 1771304399999, "quote_volume": 1919639.41263, "trades": 12359, "taker_buy_base": 3905.7563, "taker_buy_quote": 765608.53767 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 197.0, "high": 197.8, "low": 193.8, "close": 194.4, "volume": 4531.0279, "close_time": 1771307999999, "quote_volume": 887117.16478, "trades": 7747, "taker_buy_base": 1704.3951, "taker_buy_quote": 333554.09536 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 194.5, "high": 197.0, "low": 194.1, "close": 195.8, "volume": 2309.5377, "close_time": 1771311599999, "quote_volume": 451756.54886, "trades": 3932, "taker_buy_base": 1182.6343, "taker_buy_quote": 231281.21839 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 195.8, "high": 195.8, "low": 193.1, "close": 193.5, "volume": 3190.4713, "close_time": 1771315199999, "quote_volume": 619997.32301, "trades": 4767, "taker_buy_base": 1478.3084, "taker_buy_quote": 287276.0716 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 193.6, "high": 194.3, "low": 189.7, "close": 191.8, "volume": 6801.0814, "close_time": 1771318799999, "quote_volume": 1302358.81066, "trades": 8207, "taker_buy_base": 2972.3663, "taker_buy_quote": 569352.02607 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 191.8, "high": 192.0, "low": 188.1, "close": 189.7, "volume": 3850.1816, "close_time": 1771322399999, "quote_volume": 730150.52947, "trades": 4779, "taker_buy_base": 1684.1929, "taker_buy_quote": 319305.51548 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 189.8, "high": 190.0, "low": 188.2, "close": 189.5, "volume": 2950.8397, "close_time": 1771325999999, "quote_volume": 557952.22871, "trades": 4077, "taker_buy_base": 1431.4357, "taker_buy_quote": 270677.45721 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 189.5, "high": 191.4, "low": 189.5, "close": 190.6, "volume": 2840.9979, "close_time": 1771329599999, "quote_volume": 540830.26014, "trades": 4007, "taker_buy_base": 1226.8926, "taker_buy_quote": 233520.50635 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 190.5, "high": 191.9, "low": 190.1, "close": 190.6, "volume": 3107.3606, "close_time": 1771333199999, "quote_volume": 593804.03667, "trades": 4449, "taker_buy_base": 1459.6998, "taker_buy_quote": 279036.41928 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 190.6, "high": 193.5, "low": 190.4, "close": 191.8, "volume": 4394.6784, "close_time": 1771336799999, "quote_volume": 843271.12389, "trades": 5620, "taker_buy_base": 2434.9773, "taker_buy_quote": 467350.94734 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 191.7, "high": 196.4, "low": 189.7, "close": 191.9, "volume": 11512.2877, "close_time": 1771340399999, "quote_volume": 2219803.52131, "trades": 15909, "taker_buy_base": 5291.817, "taker_buy_quote": 1020198.4972 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 191.9, "high": 198.4, "low": 191.8, "close": 198.2, "volume": 14598.0356, "close_time": 1771343999999, "quote_volume": 2840975.72448, "trades": 20546, "taker_buy_base": 7385.0003, "taker_buy_quote": 1438074.83985 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 198.2, "high": 199.5, "low": 194.5, "close": 196.7, "volume": 12878.6997, "close_time": 1771347599999, "quote_volume": 2543750.34073, "trades": 16274, "taker_buy_base": 6567.7623, "taker_buy_quote": 1297623.5231 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 196.7, "high": 198.4, "low": 194.7, "close": 196.8, "volume": 7734.1188, "close_time": 1771351199999, "quote_volume": 1519317.32623, "trades": 10715, "taker_buy_base": 3628.5083, "taker_buy_quote": 712934.92107 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 196.8, "high": 198.5, "low": 194.9, "close": 198.0, "volume": 4302.0985, "close_time": 1771354799999, "quote_volume": 847026.19954, "trades": 7207, "taker_buy_base": 2290.8613, "taker_buy_quote": 451024.35661 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 197.9, "high": 199.8, "low": 194.0, "close": 194.9, "volume": 6879.7504, "close_time": 1771358399999, "quote_volume": 1354428.03219, "trades": 11127, "taker_buy_base": 3215.5728, "taker_buy_quote": 633771.53176 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 195.0, "high": 195.4, "low": 192.8, "close": 193.4, "volume": 5228.0505, "close_time": 1771361999999, "quote_volume": 1013749.99225, "trades": 7003, "taker_buy_base": 2649.3929, "taker_buy_quote": 513842.11939 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 193.4, "high": 194.5, "low": 192.8, "close": 194.4, "volume": 1937.1736, "close_time": 1771365599999, "quote_volume": 374645.42518, "trades": 4685, "taker_buy_base": 938.7094, "taker_buy_quote": 181536.24269 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 194.4, "high": 194.6, "low": 191.6, "close": 192.2, "volume": 3787.0935, "close_time": 1771369199999, "quote_volume": 732422.1293, "trades": 3968, "taker_buy_base": 1105.3321, "taker_buy_quote": 214155.06985 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 192.1, "high": 192.2, "low": 190.6, "close": 191.8, "volume": 2256.0882, "close_time": 1771372799999, "quote_volume": 432243.6936, "trades": 3323, "taker_buy_base": 1053.0958, "taker_buy_quote": 201850.07419 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 191.7, "high": 192.8, "low": 188.5, "close": 188.9, "volume": 5185.4261, "close_time": 1771376399999, "quote_volume": 987209.71556, "trades": 5667, "taker_buy_base": 1583.5107, "taker_buy_quote": 302130.97877 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 189.0, "high": 192.2, "low": 188.4, "close": 189.2, "volume": 7279.5078, "close_time": 1771379999999, "quote_volume": 1380519.56144, "trades": 6383, "taker_buy_base": 3554.9653, "taker_buy_quote": 674821.90114 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 189.1, "high": 190.0, "low": 188.7, "close": 189.8, "volume": 3067.6366, "close_time": 1771383599999, "quote_volume": 580628.4705, "trades": 3394, "taker_buy_base": 1312.3939, "taker_buy_quote": 248589.46441 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 189.7, "high": 191.0, "low": 189.7, "close": 190.2, "volume": 2338.8534, "close_time": 1771387199999, "quote_volume": 445253.29659, "trades": 3189, "taker_buy_base": 1010.6191, "taker_buy_quote": 192449.42096 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 190.3, "high": 192.0, "low": 190.3, "close": 191.3, "volume": 4939.6542, "close_time": 1771390799999, "quote_volume": 944199.08321, "trades": 3293, "taker_buy_base": 1228.4865, "taker_buy_quote": 234789.39404 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 191.2, "high": 192.2, "low": 190.9, "close": 191.2, "volume": 1642.156, "close_time": 1771394399999, "quote_volume": 314589.01829, "trades": 2019, "taker_buy_base": 765.8498, "taker_buy_quote": 146787.69124 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 191.2, "high": 193.6, "low": 190.4, "close": 192.4, "volume": 2410.5698, "close_time": 1771397999999, "quote_volume": 463098.31328, "trades": 2680, "taker_buy_base": 1452.4872, "taker_buy_quote": 278947.6857 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 192.4, "high": 196.0, "low": 192.1, "close": 194.4, "volume": 2992.4842, "close_time": 1771401599999, "quote_volume": 581228.48749, "trades": 4227, "taker_buy_base": 1699.4058, "taker_buy_quote": 330090.1829 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 194.4, "high": 195.4, "low": 193.6, "close": 194.1, "volume": 3855.1246, "close_time": 1771405199999, "quote_volume": 749928.47462, "trades": 4475, "taker_buy_base": 1800.0827, "taker_buy_quote": 350279.94952 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 194.2, "high": 194.6, "low": 191.9, "close": 192.3, "volume": 4428.0482, "close_time": 1771408799999, "quote_volume": 856027.21313, "trades": 3383, "taker_buy_base": 1734.656, "taker_buy_quote": 335416.01983 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 192.3, "high": 195.3, "low": 192.1, "close": 192.6, "volume": 3548.6093, "close_time": 1771412399999, "quote_volume": 687513.41507, "trades": 3925, "taker_buy_base": 1561.7416, "taker_buy_quote": 302770.82505 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 192.5, "high": 193.7, "low": 190.3, "close": 193.1, "volume": 4038.1468, "close_time": 1771415999999, "quote_volume": 775361.28446, "trades": 5888, "taker_buy_base": 1352.4848, "taker_buy_quote": 259773.28024 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 193.1, "high": 194.4, "low": 190.6, "close": 190.9, "volume": 2416.8679, "close_time": 1771419599999, "quote_volume": 465643.12136, "trades": 3463, "taker_buy_base": 933.4024, "taker_buy_quote": 179884.27993 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 191.0, "high": 191.6, "low": 188.4, "close": 189.5, "volume": 4214.6583, "close_time": 1771423199999, "quote_volume": 800254.9395, "trades": 5053, "taker_buy_base": 1620.0581, "taker_buy_quote": 307773.68601 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 189.6, "high": 190.3, "low": 185.8, "close": 187.5, "volume": 8068.1888, "close_time": 1771426799999, "quote_volume": 1514577.8792, "trades": 10807, "taker_buy_base": 3640.2461, "taker_buy_quote": 683466.85473 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 187.4, "high": 192.3, "low": 187.4, "close": 189.1, "volume": 4892.8453, "close_time": 1771430399999, "quote_volume": 928692.80939, "trades": 8952, "taker_buy_base": 2640.3181, "taker_buy_quote": 501170.1514 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 189.1, "high": 189.4, "low": 185.7, "close": 185.9, "volume": 3887.2962, "close_time": 1771433999999, "quote_volume": 728140.82906, "trades": 5140, "taker_buy_base": 1530.6312, "taker_buy_quote": 286809.15203 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 186.0, "high": 187.8, "low": 185.8, "close": 186.3, "volume": 3124.5035, "close_time": 1771437599999, "quote_volume": 583071.62869, "trades": 3383, "taker_buy_base": 1645.1761, "taker_buy_quote": 307059.58218 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 186.3, "high": 187.0, "low": 184.1, "close": 185.1, "volume": 5920.6722, "close_time": 1771441199999, "quote_volume": 1097306.57985, "trades": 7073, "taker_buy_base": 3063.9704, "taker_buy_quote": 567883.21031 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 185.0, "high": 186.0, "low": 182.7, "close": 183.9, "volume": 4308.5284, "close_time": 1771444799999, "quote_volume": 792940.19066, "trades": 5875, "taker_buy_base": 2027.5938, "taker_buy_quote": 373251.81088 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 183.9, "high": 184.7, "low": 183.2, "close": 183.6, "volume": 2757.6725, "close_time": 1771448399999, "quote_volume": 507222.5384, "trades": 5812, "taker_buy_base": 1050.0189, "taker_buy_quote": 193131.38804 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 183.7, "high": 185.0, "low": 182.8, "close": 183.4, "volume": 2684.034, "close_time": 1771451999999, "quote_volume": 492720.87671, "trades": 2834, "taker_buy_base": 826.0113, "taker_buy_quote": 151819.7379 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 183.5, "high": 183.9, "low": 181.2, "close": 183.1, "volume": 3867.579, "close_time": 1771455599999, "quote_volume": 705327.56862, "trades": 5865, "taker_buy_base": 1585.4162, "taker_buy_quote": 289216.06129 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 183.0, "high": 183.6, "low": 181.7, "close": 183.5, "volume": 2592.6561, "close_time": 1771459199999, "quote_volume": 472966.29292, "trades": 3462, "taker_buy_base": 827.2261, "taker_buy_quote": 150981.01636 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 183.6, "high": 184.1, "low": 181.9, "close": 182.1, "volume": 3078.4428, "close_time": 1771462799999, "quote_volume": 562904.61487, "trades": 3500, "taker_buy_base": 1299.3552, "taker_buy_quote": 237675.33155 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 182.2, "high": 186.1, "low": 182.2, "close": 185.6, "volume": 3573.0832, "close_time": 1771466399999, "quote_volume": 659535.62577, "trades": 4231, "taker_buy_base": 1879.5251, "taker_buy_quote": 346905.57376 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 185.6, "high": 187.4, "low": 184.7, "close": 186.9, "volume": 2418.0852, "close_time": 1771469999999, "quote_volume": 449906.96736, "trades": 3077, "taker_buy_base": 1149.5351, "taker_buy_quote": 213997.71534 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 186.9, "high": 188.0, "low": 184.6, "close": 185.6, "volume": 5004.9282, "close_time": 1771473599999, "quote_volume": 931373.1919, "trades": 3742, "taker_buy_base": 2566.3508, "taker_buy_quote": 477302.15016 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 185.7, "high": 187.4, "low": 185.6, "close": 187.2, "volume": 1823.3003, "close_time": 1771477199999, "quote_volume": 340106.71621, "trades": 2004, "taker_buy_base": 920.2173, "taker_buy_quote": 171596.13966 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 187.1, "high": 188.7, "low": 186.3, "close": 186.8, "volume": 3541.4551, "close_time": 1771480799999, "quote_volume": 664121.20835, "trades": 3547, "taker_buy_base": 2325.0615, "taker_buy_quote": 436158.23907 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 186.7, "high": 187.8, "low": 185.3, "close": 185.8, "volume": 2063.0044, "close_time": 1771484399999, "quote_volume": 384402.11466, "trades": 2947, "taker_buy_base": 981.6859, "taker_buy_quote": 182913.86224 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 185.8, "high": 187.4, "low": 184.9, "close": 187.0, "volume": 2384.9957, "close_time": 1771487999999, "quote_volume": 444184.51841, "trades": 3191, "taker_buy_base": 1207.0362, "taker_buy_quote": 224883.39202 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 186.9, "high": 187.0, "low": 182.8, "close": 183.4, "volume": 5457.0206, "close_time": 1771491599999, "quote_volume": 1007244.30301, "trades": 6961, "taker_buy_base": 1853.9399, "taker_buy_quote": 341829.72393 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 183.4, "high": 184.6, "low": 181.4, "close": 181.7, "volume": 4353.7877, "close_time": 1771495199999, "quote_volume": 795546.48412, "trades": 5239, "taker_buy_base": 1902.7363, "taker_buy_quote": 347573.87112 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 181.6, "high": 182.0, "low": 180.3, "close": 181.0, "volume": 4629.9345, "close_time": 1771498799999, "quote_volume": 838106.40917, "trades": 5567, "taker_buy_base": 2015.3988, "taker_buy_quote": 364949.50575 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 181.0, "high": 182.2, "low": 180.8, "close": 181.8, "volume": 2590.7821, "close_time": 1771502399999, "quote_volume": 470111.49711, "trades": 4133, "taker_buy_base": 1347.3473, "taker_buy_quote": 244500.91652 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 181.8, "high": 183.2, "low": 180.2, "close": 182.5, "volume": 7079.593, "close_time": 1771505999999, "quote_volume": 1286949.36823, "trades": 7484, "taker_buy_base": 3172.6357, "taker_buy_quote": 577564.4029 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 182.5, "high": 182.7, "low": 175.3, "close": 178.3, "volume": 13204.2082, "close_time": 1771509599999, "quote_volume": 2354341.73596, "trades": 14103, "taker_buy_base": 5862.9266, "taker_buy_quote": 1045418.17965 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 178.3, "high": 179.2, "low": 175.0, "close": 176.7, "volume": 10026.4994, "close_time": 1771513199999, "quote_volume": 1777624.47361, "trades": 11944, "taker_buy_base": 4890.7561, "taker_buy_quote": 867695.91458 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 176.7, "high": 178.4, "low": 174.4, "close": 175.5, "volume": 6208.0761, "close_time": 1771516799999, "quote_volume": 1090555.18695, "trades": 6854, "taker_buy_base": 2657.9716, "taker_buy_quote": 467248.18895 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 175.5, "high": 176.7, "low": 173.5, "close": 175.3, "volume": 4768.402, "close_time": 1771520399999, "quote_volume": 835069.2707, "trades": 6487, "taker_buy_base": 1874.8394, "taker_buy_quote": 328372.1599 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 175.4, "high": 177.9, "low": 173.9, "close": 174.8, "volume": 3802.5308, "close_time": 1771523999999, "quote_volume": 668959.39886, "trades": 4701, "taker_buy_base": 1750.8317, "taker_buy_quote": 308157.5861 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 174.9, "high": 177.5, "low": 174.5, "close": 177.1, "volume": 3181.1216, "close_time": 1771527599999, "quote_volume": 562030.5151, "trades": 3336, "taker_buy_base": 1815.8109, "taker_buy_quote": 321019.62369 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 177.2, "high": 178.0, "low": 176.1, "close": 177.6, "volume": 1590.8471, "close_time": 1771531199999, "quote_volume": 281653.41084, "trades": 2745, "taker_buy_base": 734.1722, "taker_buy_quote": 130023.68658 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 177.7, "high": 178.2, "low": 176.6, "close": 177.4, "volume": 2035.5809, "close_time": 1771534799999, "quote_volume": 360973.586, "trades": 2089, "taker_buy_base": 851.9737, "taker_buy_quote": 151161.1914 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 177.5, "high": 178.2, "low": 177.2, "close": 177.6, "volume": 2437.608, "close_time": 1771538399999, "quote_volume": 433450.76659, "trades": 6786, "taker_buy_base": 842.4255, "taker_buy_quote": 149813.80325 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 177.6, "high": 178.6, "low": 176.6, "close": 177.6, "volume": 2222.882, "close_time": 1771541999999, "quote_volume": 395095.30529, "trades": 4664, "taker_buy_base": 962.2049, "taker_buy_quote": 171053.21009 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 177.5, "high": 177.8, "low": 176.8, "close": 177.0, "volume": 1301.4527, "close_time": 1771545599999, "quote_volume": 230619.15, "trades": 1659, "taker_buy_base": 555.24, "taker_buy_quote": 98386.44594 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 177.1, "high": 179.2, "low": 177.0, "close": 178.6, "volume": 3244.3656, "close_time": 1771549199999, "quote_volume": 578385.4205, "trades": 3786, "taker_buy_base": 1179.4149, "taker_buy_quote": 210289.06647 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 178.5, "high": 179.1, "low": 177.2, "close": 178.2, "volume": 4309.302, "close_time": 1771552799999, "quote_volume": 768252.16389, "trades": 6083, "taker_buy_base": 2581.0144, "taker_buy_quote": 460271.62827 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 178.2, "high": 178.8, "low": 176.7, "close": 176.8, "volume": 1303.2861, "close_time": 1771556399999, "quote_volume": 231445.24033, "trades": 2169, "taker_buy_base": 658.2945, "taker_buy_quote": 116938.26476 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 176.9, "high": 177.9, "low": 176.3, "close": 176.5, "volume": 1468.7149, "close_time": 1771559999999, "quote_volume": 259888.07404, "trades": 2766, "taker_buy_base": 691.5911, "taker_buy_quote": 122396.62792 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 176.5, "high": 176.7, "low": 174.6, "close": 175.5, "volume": 2645.2644, "close_time": 1771563599999, "quote_volume": 464247.14643, "trades": 2989, "taker_buy_base": 1146.4696, "taker_buy_quote": 201212.35402 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 175.6, "high": 177.2, "low": 174.1, "close": 176.4, "volume": 3632.8126, "close_time": 1771567199999, "quote_volume": 638752.62558, "trades": 4204, "taker_buy_base": 1716.0896, "taker_buy_quote": 301894.82302 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 176.4, "high": 177.0, "low": 175.3, "close": 175.7, "volume": 2994.5567, "close_time": 1771570799999, "quote_volume": 527601.7353, "trades": 3011, "taker_buy_base": 1316.2298, "taker_buy_quote": 231772.98822 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 175.6, "high": 175.6, "low": 173.2, "close": 173.8, "volume": 5037.3281, "close_time": 1771574399999, "quote_volume": 878608.67362, "trades": 5505, "taker_buy_base": 2007.8384, "taker_buy_quote": 350334.85533 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 173.9, "high": 175.7, "low": 173.5, "close": 175.1, "volume": 3133.4616, "close_time": 1771577999999, "quote_volume": 547078.64148, "trades": 3970, "taker_buy_base": 1557.5434, "taker_buy_quote": 271950.06178 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 175.1, "high": 178.3, "low": 175.1, "close": 177.9, "volume": 5640.2596, "close_time": 1771581599999, "quote_volume": 1000326.10613, "trades": 6584, "taker_buy_base": 3262.9247, "taker_buy_quote": 578879.89882 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 177.8, "high": 180.5, "low": 177.6, "close": 178.3, "volume": 6867.56, "close_time": 1771585199999, "quote_volume": 1228975.62348, "trades": 7828, "taker_buy_base": 3444.4772, "taker_buy_quote": 616188.31893 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 178.4, "high": 180.1, "low": 177.5, "close": 177.7, "volume": 6738.6192, "close_time": 1771588799999, "quote_volume": 1204136.74864, "trades": 6557, "taker_buy_base": 3642.3115, "taker_buy_quote": 650557.53675 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 177.8, "high": 179.2, "low": 176.5, "close": 178.3, "volume": 5290.1594, "close_time": 1771592399999, "quote_volume": 940632.68681, "trades": 4604, "taker_buy_base": 2503.0535, "taker_buy_quote": 445270.31875 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 178.2, "high": 178.3, "low": 172.9, "close": 174.7, "volume": 7764.5372, "close_time": 1771595999999, "quote_volume": 1361793.17426, "trades": 7854, "taker_buy_base": 3005.2196, "taker_buy_quote": 526950.74645 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 174.6, "high": 178.1, "low": 174.5, "close": 177.0, "volume": 4579.2242, "close_time": 1771599599999, "quote_volume": 808410.3241, "trades": 4897, "taker_buy_base": 1967.9513, "taker_buy_quote": 347138.69015 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 177.1, "high": 182.2, "low": 176.8, "close": 182.1, "volume": 12891.8732, "close_time": 1771603199999, "quote_volume": 2319127.88133, "trades": 14128, "taker_buy_base": 6469.639, "taker_buy_quote": 1164561.62547 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 182.2, "high": 185.0, "low": 180.1, "close": 182.6, "volume": 10805.5071, "close_time": 1771606799999, "quote_volume": 1970874.28763, "trades": 10399, "taker_buy_base": 4816.7087, "taker_buy_quote": 880063.77131 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 182.5, "high": 182.5, "low": 177.5, "close": 181.2, "volume": 6146.5782, "close_time": 1771610399999, "quote_volume": 1104761.8071, "trades": 7503, "taker_buy_base": 2542.3701, "taker_buy_quote": 456874.04132 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 181.1, "high": 181.4, "low": 177.9, "close": 179.4, "volume": 3593.0244, "close_time": 1771613999999, "quote_volume": 645243.2195, "trades": 5314, "taker_buy_base": 1664.8827, "taker_buy_quote": 298956.18357 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 179.5, "high": 180.0, "low": 177.8, "close": 178.6, "volume": 2581.4228, "close_time": 1771617599999, "quote_volume": 461607.36086, "trades": 2962, "taker_buy_base": 1423.9346, "taker_buy_quote": 254668.31144 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 178.5, "high": 179.2, "low": 176.6, "close": 177.5, "volume": 2155.5048, "close_time": 1771621199999, "quote_volume": 383708.49549, "trades": 2249, "taker_buy_base": 751.1142, "taker_buy_quote": 133664.65427 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 177.5, "high": 179.4, "low": 177.0, "close": 179.0, "volume": 1939.1808, "close_time": 1771624799999, "quote_volume": 346267.51177, "trades": 1896, "taker_buy_base": 1079.9847, "taker_buy_quote": 192854.23241 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 179.0, "high": 181.8, "low": 178.5, "close": 181.1, "volume": 2949.3046, "close_time": 1771628399999, "quote_volume": 530875.8333, "trades": 2893, "taker_buy_base": 1583.123, "taker_buy_quote": 285092.99676 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 181.0, "high": 181.3, "low": 180.0, "close": 180.5, "volume": 1685.2524, "close_time": 1771631999999, "quote_volume": 304672.89161, "trades": 1751, "taker_buy_base": 755.2274, "taker_buy_quote": 136565.7307 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 180.4, "high": 180.8, "low": 179.0, "close": 179.4, "volume": 1603.1791, "close_time": 1771635599999, "quote_volume": 288587.81972, "trades": 2051, "taker_buy_base": 520.8633, "taker_buy_quote": 93779.86984 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 179.5, "high": 180.3, "low": 179.0, "close": 180.2, "volume": 899.937, "close_time": 1771639199999, "quote_volume": 161662.58136, "trades": 1429, "taker_buy_base": 341.5871, "taker_buy_quote": 61347.06922 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 180.3, "high": 181.1, "low": 179.4, "close": 179.7, "volume": 1308.3297, "close_time": 1771642799999, "quote_volume": 235709.41911, "trades": 1584, "taker_buy_base": 567.3399, "taker_buy_quote": 102218.53253 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 179.8, "high": 181.2, "low": 178.3, "close": 180.0, "volume": 2564.0391, "close_time": 1771646399999, "quote_volume": 460654.96288, "trades": 2483, "taker_buy_base": 1431.7242, "taker_buy_quote": 257236.18451 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 180.0, "high": 180.0, "low": 179.0, "close": 179.1, "volume": 989.5352, "close_time": 1771649999999, "quote_volume": 177623.34587, "trades": 1303, "taker_buy_base": 422.5302, "taker_buy_quote": 75840.12936 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 179.0, "high": 179.4, "low": 178.7, "close": 178.8, "volume": 675.2782, "close_time": 1771653599999, "quote_volume": 120926.69364, "trades": 1266, "taker_buy_base": 328.0944, "taker_buy_quote": 58743.99349 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 178.9, "high": 179.0, "low": 177.7, "close": 178.0, "volume": 1786.9466, "close_time": 1771657199999, "quote_volume": 318564.53551, "trades": 1561, "taker_buy_base": 710.0121, "taker_buy_quote": 126637.50177 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 177.9, "high": 178.9, "low": 177.4, "close": 178.4, "volume": 1024.2993, "close_time": 1771660799999, "quote_volume": 182431.33306, "trades": 1398, "taker_buy_base": 487.3222, "taker_buy_quote": 86903.59835 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 178.4, "high": 180.9, "low": 177.8, "close": 180.4, "volume": 2115.1467, "close_time": 1771664399999, "quote_volume": 378958.07473, "trades": 2822, "taker_buy_base": 1253.6079, "taker_buy_quote": 224749.31798 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 180.4, "high": 182.1, "low": 180.2, "close": 180.6, "volume": 2672.8874, "close_time": 1771667999999, "quote_volume": 484175.80138, "trades": 4093, "taker_buy_base": 1318.3502, "taker_buy_quote": 238712.3263 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 180.5, "high": 181.6, "low": 180.3, "close": 181.4, "volume": 1213.5251, "close_time": 1771671599999, "quote_volume": 219524.56511, "trades": 1963, "taker_buy_base": 694.1514, "taker_buy_quote": 125601.95568 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 181.3, "high": 182.7, "low": 180.8, "close": 182.5, "volume": 3249.9534, "close_time": 1771675199999, "quote_volume": 589834.49604, "trades": 3170, "taker_buy_base": 1520.0602, "taker_buy_quote": 275916.77048 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 182.5, "high": 183.3, "low": 180.2, "close": 180.9, "volume": 4614.9175, "close_time": 1771678799999, "quote_volume": 841028.56565, "trades": 6247, "taker_buy_base": 2683.2213, "taker_buy_quote": 489131.43946 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 180.8, "high": 183.0, "low": 179.7, "close": 182.9, "volume": 3009.9451, "close_time": 1771682399999, "quote_volume": 545644.49708, "trades": 3305, "taker_buy_base": 1453.3202, "taker_buy_quote": 263510.37321 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 182.9, "high": 184.2, "low": 182.1, "close": 182.6, "volume": 3080.5922, "close_time": 1771685999999, "quote_volume": 564140.78202, "trades": 4713, "taker_buy_base": 1684.2345, "taker_buy_quote": 308490.69615 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 182.7, "high": 183.4, "low": 181.5, "close": 182.2, "volume": 1669.7631, "close_time": 1771689599999, "quote_volume": 304787.83252, "trades": 1836, "taker_buy_base": 770.2538, "taker_buy_quote": 140601.06426 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 182.2, "high": 183.0, "low": 180.8, "close": 182.3, "volume": 1765.1009, "close_time": 1771693199999, "quote_volume": 320758.82527, "trades": 2201, "taker_buy_base": 726.1216, "taker_buy_quote": 131995.5987 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 182.4, "high": 184.9, "low": 181.7, "close": 184.6, "volume": 2873.9815, "close_time": 1771696799999, "quote_volume": 527806.6403, "trades": 2318, "taker_buy_base": 1885.4724, "taker_buy_quote": 346279.36479 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 184.6, "high": 185.3, "low": 183.3, "close": 184.4, "volume": 5548.7566, "close_time": 1771700399999, "quote_volume": 1023295.21228, "trades": 3951, "taker_buy_base": 2662.4065, "taker_buy_quote": 491381.42902 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 184.5, "high": 184.5, "low": 183.1, "close": 183.5, "volume": 939.1286, "close_time": 1771703999999, "quote_volume": 172796.14908, "trades": 1208, "taker_buy_base": 408.3642, "taker_buy_quote": 75140.99069 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 183.5, "high": 184.5, "low": 182.1, "close": 182.2, "volume": 1478.3538, "close_time": 1771707599999, "quote_volume": 270806.8333, "trades": 2323, "taker_buy_base": 599.5264, "taker_buy_quote": 109878.02752 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 182.2, "high": 183.7, "low": 182.2, "close": 183.5, "volume": 695.1079, "close_time": 1771711199999, "quote_volume": 127166.97451, "trades": 1004, "taker_buy_base": 432.4983, "taker_buy_quote": 79159.05529 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 183.5, "high": 184.3, "low": 182.0, "close": 182.2, "volume": 1151.1248, "close_time": 1771714799999, "quote_volume": 210824.82695, "trades": 1756, "taker_buy_base": 648.9608, "taker_buy_quote": 118913.52607 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 182.1, "high": 182.3, "low": 180.7, "close": 182.0, "volume": 1492.6835, "close_time": 1771718399999, "quote_volume": 270968.80731, "trades": 1463, "taker_buy_base": 508.8764, "taker_buy_quote": 92435.90842 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 181.9, "high": 182.1, "low": 179.6, "close": 180.7, "volume": 1625.7917, "close_time": 1771721999999, "quote_volume": 293598.35332, "trades": 2090, "taker_buy_base": 794.8636, "taker_buy_quote": 143559.11621 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 180.8, "high": 180.9, "low": 179.7, "close": 179.9, "volume": 1647.6142, "close_time": 1771725599999, "quote_volume": 297084.04836, "trades": 1642, "taker_buy_base": 727.9713, "taker_buy_quote": 131286.24556 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 179.9, "high": 180.0, "low": 177.5, "close": 177.7, "volume": 2471.8782, "close_time": 1771729199999, "quote_volume": 440815.5649, "trades": 1840, "taker_buy_base": 478.4011, "taker_buy_quote": 85506.49379 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 177.7, "high": 179.0, "low": 177.2, "close": 178.4, "volume": 4614.4398, "close_time": 1771732799999, "quote_volume": 821995.48238, "trades": 1642, "taker_buy_base": 3712.778, "taker_buy_quote": 661328.71664 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 178.3, "high": 178.9, "low": 178.2, "close": 178.5, "volume": 817.3762, "close_time": 1771736399999, "quote_volume": 145943.14796, "trades": 739, "taker_buy_base": 290.0393, "taker_buy_quote": 51785.75153 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 178.5, "high": 178.6, "low": 177.5, "close": 177.8, "volume": 1114.4815, "close_time": 1771739999999, "quote_volume": 198061.43596, "trades": 1062, "taker_buy_base": 393.5284, "taker_buy_quote": 69952.82923 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 177.8, "high": 178.9, "low": 177.1, "close": 178.5, "volume": 2058.8411, "close_time": 1771743599999, "quote_volume": 366521.30707, "trades": 1262, "taker_buy_base": 1150.4286, "taker_buy_quote": 204935.66744 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 178.5, "high": 179.5, "low": 178.2, "close": 179.0, "volume": 1456.085, "close_time": 1771747199999, "quote_volume": 260508.03045, "trades": 1577, "taker_buy_base": 502.8215, "taker_buy_quote": 89974.99767 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 178.9, "high": 179.3, "low": 177.6, "close": 177.8, "volume": 824.4497, "close_time": 1771750799999, "quote_volume": 147137.73145, "trades": 940, "taker_buy_base": 299.4471, "taker_buy_quote": 53419.79757 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 177.8, "high": 178.2, "low": 177.5, "close": 177.9, "volume": 1111.4225, "close_time": 1771754399999, "quote_volume": 197616.6461, "trades": 758, "taker_buy_base": 375.0724, "taker_buy_quote": 66697.33938 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 177.9, "high": 178.9, "low": 177.9, "close": 178.3, "volume": 719.3782, "close_time": 1771757999999, "quote_volume": 128352.10422, "trades": 831, "taker_buy_base": 429.7745, "taker_buy_quote": 76688.90989 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 178.2, "high": 179.0, "low": 177.9, "close": 178.2, "volume": 929.0476, "close_time": 1771761599999, "quote_volume": 165851.78667, "trades": 765, "taker_buy_base": 565.194, "taker_buy_quote": 100979.97259 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 178.2, "high": 178.3, "low": 174.7, "close": 175.2, "volume": 4364.3169, "close_time": 1771765199999, "quote_volume": 767124.78093, "trades": 3246, "taker_buy_base": 1348.2658, "taker_buy_quote": 236986.74179 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 175.2, "high": 175.7, "low": 174.3, "close": 175.3, "volume": 2076.4483, "close_time": 1771768799999, "quote_volume": 363551.69895, "trades": 1745, "taker_buy_base": 945.0537, "taker_buy_quote": 165496.33521 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 175.4, "high": 175.6, "low": 173.8, "close": 174.8, "volume": 2164.8928, "close_time": 1771772399999, "quote_volume": 377984.19893, "trades": 2326, "taker_buy_base": 682.6193, "taker_buy_quote": 119232.25423 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 174.7, "high": 178.1, "low": 174.5, "close": 177.0, "volume": 5907.509, "close_time": 1771775999999, "quote_volume": 1040442.90242, "trades": 4291, "taker_buy_base": 3111.3957, "taker_buy_quote": 549268.27053 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 177.0, "high": 177.0, "low": 175.2, "close": 175.7, "volume": 1769.5467, "close_time": 1771779599999, "quote_volume": 311365.88203, "trades": 1354, "taker_buy_base": 657.6809, "taker_buy_quote": 115784.54828 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 175.6, "high": 176.1, "low": 173.9, "close": 174.4, "volume": 1892.056, "close_time": 1771783199999, "quote_volume": 330925.63478, "trades": 1764, "taker_buy_base": 717.5427, "taker_buy_quote": 125514.40714 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 174.4, "high": 174.4, "low": 173.2, "close": 173.6, "volume": 1690.8926, "close_time": 1771786799999, "quote_volume": 293599.66324, "trades": 2380, "taker_buy_base": 687.3228, "taker_buy_quote": 119409.62379 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 173.7, "high": 173.9, "low": 173.0, "close": 173.7, "volume": 1292.3335, "close_time": 1771790399999, "quote_volume": 224103.18677, "trades": 1749, "taker_buy_base": 515.6652, "taker_buy_quote": 89428.94428 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 173.7, "high": 174.0, "low": 171.7, "close": 172.0, "volume": 3695.1725, "close_time": 1771793999999, "quote_volume": 638013.69102, "trades": 3622, "taker_buy_base": 1995.0473, "taker_buy_quote": 344463.50759 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 172.1, "high": 173.7, "low": 171.7, "close": 173.7, "volume": 1084.0556, "close_time": 1771797599999, "quote_volume": 187285.03075, "trades": 1221, "taker_buy_base": 539.3831, "taker_buy_quote": 93176.03928 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 173.6, "high": 174.4, "low": 172.5, "close": 173.9, "volume": 1169.0533, "close_time": 1771801199999, "quote_volume": 202830.71047, "trades": 1538, "taker_buy_base": 523.173, "taker_buy_quote": 90727.2281 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 173.9, "high": 174.7, "low": 173.0, "close": 173.3, "volume": 1203.6406, "close_time": 1771804799999, "quote_volume": 209067.2159, "trades": 1352, "taker_buy_base": 595.7826, "taker_buy_quote": 103551.54814 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 173.4, "high": 173.7, "low": 170.7, "close": 170.9, "volume": 4045.4701, "close_time": 1771808399999, "quote_volume": 697206.75218, "trades": 2880, "taker_buy_base": 1311.2289, "taker_buy_quote": 226117.90905 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 171.0, "high": 171.0, "low": 165.1, "close": 167.0, "volume": 13909.0232, "close_time": 1771811999999, "quote_volume": 2328425.78971, "trades": 15659, "taker_buy_base": 5948.3614, "taker_buy_quote": 995578.33736 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 166.9, "high": 168.1, "low": 166.2, "close": 167.6, "volume": 2665.3232, "close_time": 1771815599999, "quote_volume": 446010.52479, "trades": 2833, "taker_buy_base": 1364.8555, "taker_buy_quote": 228489.83842 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 167.6, "high": 168.9, "low": 166.1, "close": 166.6, "volume": 3139.5231, "close_time": 1771819199999, "quote_volume": 525137.28634, "trades": 2749, "taker_buy_base": 1057.6115, "taker_buy_quote": 177091.44078 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 166.6, "high": 167.0, "low": 165.2, "close": 165.8, "volume": 4040.228, "close_time": 1771822799999, "quote_volume": 670416.89892, "trades": 2859, "taker_buy_base": 1264.8896, "taker_buy_quote": 210012.26593 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 165.8, "high": 167.2, "low": 165.6, "close": 165.7, "volume": 3626.2637, "close_time": 1771826399999, "quote_volume": 603358.77902, "trades": 2388, "taker_buy_base": 1291.7823, "taker_buy_quote": 214921.93999 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 165.7, "high": 169.9, "low": 165.4, "close": 169.6, "volume": 4725.9375, "close_time": 1771829999999, "quote_volume": 793474.73906, "trades": 3808, "taker_buy_base": 2857.4079, "taker_buy_quote": 479499.64064 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 169.5, "high": 170.1, "low": 168.6, "close": 169.1, "volume": 1216.3004, "close_time": 1771833599999, "quote_volume": 206019.05387, "trades": 1767, "taker_buy_base": 678.3596, "taker_buy_quote": 114917.0524 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 169.1, "high": 169.1, "low": 167.4, "close": 168.3, "volume": 1641.6439, "close_time": 1771837199999, "quote_volume": 276076.61852, "trades": 1285, "taker_buy_base": 799.4254, "taker_buy_quote": 134469.31922 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 168.3, "high": 174.0, "low": 168.3, "close": 173.8, "volume": 5540.4532, "close_time": 1771840799999, "quote_volume": 953661.20382, "trades": 3933, "taker_buy_base": 3237.0009, "taker_buy_quote": 556396.36032 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 173.7, "high": 174.0, "low": 171.9, "close": 172.4, "volume": 2698.9388, "close_time": 1771844399999, "quote_volume": 466496.84547, "trades": 2378, "taker_buy_base": 1130.6009, "taker_buy_quote": 195410.97628 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 172.5, "high": 173.5, "low": 171.3, "close": 171.7, "volume": 1355.0591, "close_time": 1771847999999, "quote_volume": 233385.15234, "trades": 1303, "taker_buy_base": 463.0256, "taker_buy_quote": 79733.50665 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 171.6, "high": 175.3, "low": 171.1, "close": 173.8, "volume": 3290.6103, "close_time": 1771851599999, "quote_volume": 570997.81817, "trades": 4127, "taker_buy_base": 1533.4357, "taker_buy_quote": 266037.62876 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 173.9, "high": 174.3, "low": 172.1, "close": 172.5, "volume": 2571.9691, "close_time": 1771855199999, "quote_volume": 445855.57856, "trades": 3596, "taker_buy_base": 1104.0544, "taker_buy_quote": 191519.33315 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 172.5, "high": 172.8, "low": 169.6, "close": 171.2, "volume": 3473.7679, "close_time": 1771858799999, "quote_volume": 593729.92503, "trades": 8136, "taker_buy_base": 1464.8544, "taker_buy_quote": 250573.43344 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 171.2, "high": 171.7, "low": 168.8, "close": 169.2, "volume": 2264.7004, "close_time": 1771862399999, "quote_volume": 385415.46969, "trades": 3726, "taker_buy_base": 987.8906, "taker_buy_quote": 168127.09517 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 169.1, "high": 170.3, "low": 167.9, "close": 169.2, "volume": 1797.4393, "close_time": 1771865999999, "quote_volume": 303654.59712, "trades": 2231, "taker_buy_base": 1000.2208, "taker_buy_quote": 169038.08465 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 169.2, "high": 169.7, "low": 166.3, "close": 169.2, "volume": 3001.6625, "close_time": 1771869599999, "quote_volume": 504642.16385, "trades": 3076, "taker_buy_base": 1282.4153, "taker_buy_quote": 215587.07793 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 169.1, "high": 169.7, "low": 167.3, "close": 167.5, "volume": 4066.9821, "close_time": 1771873199999, "quote_volume": 685363.63099, "trades": 4440, "taker_buy_base": 1930.9641, "taker_buy_quote": 325405.20637 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 167.5, "high": 168.3, "low": 166.5, "close": 167.8, "volume": 1506.6962, "close_time": 1771876799999, "quote_volume": 252422.13176, "trades": 1682, "taker_buy_base": 687.9073, "taker_buy_quote": 115275.12252 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 167.9, "high": 170.3, "low": 167.7, "close": 170.2, "volume": 2434.6986, "close_time": 1771880399999, "quote_volume": 410752.4434, "trades": 2924, "taker_buy_base": 1216.615, "taker_buy_quote": 205358.2919 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 170.2, "high": 171.2, "low": 169.8, "close": 170.6, "volume": 2054.2435, "close_time": 1771883999999, "quote_volume": 350310.32941, "trades": 1934, "taker_buy_base": 1017.467, "taker_buy_quote": 173590.08895 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 170.6, "high": 172.6, "low": 170.5, "close": 170.9, "volume": 1447.2364, "close_time": 1771887599999, "quote_volume": 248624.70204, "trades": 1645, "taker_buy_base": 499.9632, "taker_buy_quote": 85909.1637 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 171.0, "high": 171.7, "low": 169.7, "close": 170.0, "volume": 985.7165, "close_time": 1771891199999, "quote_volume": 168377.24389, "trades": 945, "taker_buy_base": 398.469, "taker_buy_quote": 68059.97364 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 170.0, "high": 172.5, "low": 169.7, "close": 172.5, "volume": 1427.6221, "close_time": 1771894799999, "quote_volume": 244297.85749, "trades": 1399, "taker_buy_base": 721.2407, "taker_buy_quote": 123515.1057 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 172.5, "high": 172.5, "low": 167.9, "close": 170.4, "volume": 3508.4495, "close_time": 1771898399999, "quote_volume": 598481.15557, "trades": 4190, "taker_buy_base": 1510.509, "taker_buy_quote": 257926.04509 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 170.3, "high": 171.3, "low": 169.3, "close": 169.9, "volume": 1275.2351, "close_time": 1771901999999, "quote_volume": 216997.04818, "trades": 1482, "taker_buy_base": 608.4131, "taker_buy_quote": 103571.09917 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 170.0, "high": 170.0, "low": 166.7, "close": 167.3, "volume": 2429.0747, "close_time": 1771905599999, "quote_volume": 407916.47481, "trades": 2514, "taker_buy_base": 829.0761, "taker_buy_quote": 139375.29461 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 167.4, "high": 168.1, "low": 165.9, "close": 166.8, "volume": 3496.8427, "close_time": 1771909199999, "quote_volume": 583579.5528, "trades": 3093, "taker_buy_base": 1109.3279, "taker_buy_quote": 185221.05795 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 166.8, "high": 168.3, "low": 165.4, "close": 166.9, "volume": 2434.7651, "close_time": 1771912799999, "quote_volume": 405772.40201, "trades": 2185, "taker_buy_base": 1370.408, "taker_buy_quote": 228646.23778 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 166.8, "high": 167.9, "low": 166.1, "close": 166.6, "volume": 1291.4708, "close_time": 1771916399999, "quote_volume": 215915.48745, "trades": 1352, "taker_buy_base": 575.0297, "taker_buy_quote": 96150.30688 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 166.6, "high": 168.8, "low": 165.7, "close": 167.9, "volume": 1872.2292, "close_time": 1771919999999, "quote_volume": 313641.51256, "trades": 2257, "taker_buy_base": 1024.22, "taker_buy_quote": 171664.03871 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 167.9, "high": 169.7, "low": 167.1, "close": 168.6, "volume": 2308.5972, "close_time": 1771923599999, "quote_volume": 389408.50528, "trades": 2050, "taker_buy_base": 1122.8498, "taker_buy_quote": 189445.7036 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 168.5, "high": 168.5, "low": 165.1, "close": 165.8, "volume": 2965.9755, "close_time": 1771927199999, "quote_volume": 494317.98059, "trades": 2419, "taker_buy_base": 1061.1171, "taker_buy_quote": 176771.84106 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 165.8, "high": 166.4, "low": 163.3, "close": 165.1, "volume": 11765.2502, "close_time": 1771930799999, "quote_volume": 1935424.28125, "trades": 7388, "taker_buy_base": 3251.0076, "taker_buy_quote": 535517.69495 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 165.1, "high": 165.9, "low": 165.0, "close": 165.6, "volume": 1611.883, "close_time": 1771934399999, "quote_volume": 266643.43925, "trades": 2172, "taker_buy_base": 840.1903, "taker_buy_quote": 138988.73895 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 165.6, "high": 166.3, "low": 164.5, "close": 165.0, "volume": 3521.5173, "close_time": 1771937999999, "quote_volume": 581669.97137, "trades": 4238, "taker_buy_base": 1122.7091, "taker_buy_quote": 185744.11343 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 165.0, "high": 165.9, "low": 163.1, "close": 164.9, "volume": 3771.9226, "close_time": 1771941599999, "quote_volume": 621406.79565, "trades": 7832, "taker_buy_base": 1745.3657, "taker_buy_quote": 287752.87849 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 164.9, "high": 169.2, "low": 164.0, "close": 168.6, "volume": 5361.8945, "close_time": 1771945199999, "quote_volume": 893336.38801, "trades": 6009, "taker_buy_base": 3283.423, "taker_buy_quote": 547038.32928 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 168.6, "high": 170.2, "low": 167.7, "close": 169.2, "volume": 4281.693, "close_time": 1771948799999, "quote_volume": 724348.1279, "trades": 3686, "taker_buy_base": 2569.3754, "taker_buy_quote": 434938.06738 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 169.2, "high": 172.1, "low": 168.8, "close": 171.3, "volume": 3268.9213, "close_time": 1771952399999, "quote_volume": 557516.07588, "trades": 3575, "taker_buy_base": 1799.1701, "taker_buy_quote": 306985.88004 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 171.3, "high": 171.5, "low": 169.5, "close": 169.9, "volume": 3102.7158, "close_time": 1771955999999, "quote_volume": 528908.35604, "trades": 3546, "taker_buy_base": 1365.6473, "taker_buy_quote": 232784.11274 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 169.9, "high": 170.8, "low": 168.9, "close": 169.8, "volume": 6292.3896, "close_time": 1771959599999, "quote_volume": 1068157.95548, "trades": 4300, "taker_buy_base": 2753.0441, "taker_buy_quote": 467825.51045 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 169.8, "high": 170.9, "low": 169.4, "close": 169.8, "volume": 990.38, "close_time": 1771963199999, "quote_volume": 168390.62194, "trades": 1476, "taker_buy_base": 561.8409, "taker_buy_quote": 95555.70654 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 169.9, "high": 170.4, "low": 168.9, "close": 169.3, "volume": 1023.1263, "close_time": 1771966799999, "quote_volume": 173499.11159, "trades": 969, "taker_buy_base": 550.0355, "taker_buy_quote": 93297.60287 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 169.2, "high": 169.3, "low": 167.6, "close": 168.1, "volume": 1694.9334, "close_time": 1771970399999, "quote_volume": 285094.35046, "trades": 1870, "taker_buy_base": 593.6487, "taker_buy_quote": 99895.80273 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 168.1, "high": 169.1, "low": 167.6, "close": 168.5, "volume": 1554.4203, "close_time": 1771973999999, "quote_volume": 261758.73304, "trades": 1341, "taker_buy_base": 615.1778, "taker_buy_quote": 103631.42986 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 168.6, "high": 168.7, "low": 166.8, "close": 167.1, "volume": 1799.0253, "close_time": 1771977599999, "quote_volume": 301441.26727, "trades": 1581, "taker_buy_base": 538.2073, "taker_buy_quote": 90202.81737 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 167.2, "high": 167.3, "low": 165.1, "close": 166.8, "volume": 2244.597, "close_time": 1771981199999, "quote_volume": 372523.99847, "trades": 1950, "taker_buy_base": 524.2478, "taker_buy_quote": 87094.29116 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 166.8, "high": 174.9, "low": 166.3, "close": 172.8, "volume": 13179.7946, "close_time": 1771984799999, "quote_volume": 2278052.81466, "trades": 15427, "taker_buy_base": 5851.7798, "taker_buy_quote": 1010066.34641 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 172.8, "high": 174.8, "low": 172.7, "close": 173.5, "volume": 4060.6713, "close_time": 1771988399999, "quote_volume": 704608.05096, "trades": 3242, "taker_buy_base": 2359.3892, "taker_buy_quote": 409378.43544 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 173.6, "high": 174.0, "low": 172.0, "close": 172.6, "volume": 4570.1003, "close_time": 1771991999999, "quote_volume": 790571.72195, "trades": 5609, "taker_buy_base": 1523.9628, "taker_buy_quote": 263781.00175 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 172.7, "high": 175.1, "low": 171.1, "close": 175.1, "volume": 4099.426, "close_time": 1771995599999, "quote_volume": 710327.08972, "trades": 3427, "taker_buy_base": 2077.3855, "taker_buy_quote": 360471.40852 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 175.0, "high": 175.1, "low": 170.6, "close": 171.8, "volume": 2957.5606, "close_time": 1771999199999, "quote_volume": 510119.49888, "trades": 2949, "taker_buy_base": 1354.8767, "taker_buy_quote": 233421.17989 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 171.9, "high": 172.6, "low": 171.0, "close": 171.2, "volume": 1137.5609, "close_time": 1772002799999, "quote_volume": 195537.5666, "trades": 1371, "taker_buy_base": 433.6438, "taker_buy_quote": 74549.28228 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 171.3, "high": 173.3, "low": 170.5, "close": 172.8, "volume": 1139.6403, "close_time": 1772006399999, "quote_volume": 195924.88562, "trades": 1515, "taker_buy_base": 576.8782, "taker_buy_quote": 99183.56692 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 172.8, "high": 174.9, "low": 172.1, "close": 174.7, "volume": 4756.1718, "close_time": 1772009999999, "quote_volume": 825062.16322, "trades": 3879, "taker_buy_base": 3206.7299, "taker_buy_quote": 556072.95555 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 174.6, "high": 177.2, "low": 174.2, "close": 177.0, "volume": 3615.186, "close_time": 1772013599999, "quote_volume": 636417.62798, "trades": 3286, "taker_buy_base": 1726.7545, "taker_buy_quote": 303989.29738 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 176.9, "high": 178.4, "low": 175.9, "close": 177.1, "volume": 4188.4371, "close_time": 1772017199999, "quote_volume": 741752.78834, "trades": 3352, "taker_buy_base": 2388.4109, "taker_buy_quote": 423257.85228 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 177.1, "high": 177.7, "low": 175.7, "close": 176.6, "volume": 2713.2133, "close_time": 1772020799999, "quote_volume": 478719.3031, "trades": 1965, "taker_buy_base": 1065.5509, "taker_buy_quote": 188208.26009 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 176.6, "high": 179.8, "low": 176.5, "close": 178.4, "volume": 3100.9085, "close_time": 1772024399999, "quote_volume": 553543.03397, "trades": 3249, "taker_buy_base": 1783.1204, "taker_buy_quote": 318320.46695 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 178.5, "high": 181.1, "low": 178.2, "close": 179.9, "volume": 6181.5357, "close_time": 1772027999999, "quote_volume": 1110963.55651, "trades": 7662, "taker_buy_base": 4184.6768, "taker_buy_quote": 752310.55044 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 180.0, "high": 181.7, "low": 178.2, "close": 181.7, "volume": 6663.4975, "close_time": 1772031599999, "quote_volume": 1196512.55939, "trades": 4958, "taker_buy_base": 3366.0792, "taker_buy_quote": 604888.6664 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 181.6, "high": 182.4, "low": 179.5, "close": 181.0, "volume": 6237.1735, "close_time": 1772035199999, "quote_volume": 1129208.69538, "trades": 4684, "taker_buy_base": 3821.4437, "taker_buy_quote": 692137.6959 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 181.0, "high": 183.0, "low": 180.9, "close": 182.8, "volume": 5400.5998, "close_time": 1772038799999, "quote_volume": 983076.10143, "trades": 4186, "taker_buy_base": 2701.6263, "taker_buy_quote": 491980.45924 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 182.9, "high": 183.3, "low": 181.2, "close": 182.9, "volume": 5128.3107, "close_time": 1772042399999, "quote_volume": 935954.92252, "trades": 3257, "taker_buy_base": 2828.1464, "taker_buy_quote": 516391.3427 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 182.9, "high": 185.4, "low": 181.6, "close": 183.6, "volume": 5933.3653, "close_time": 1772045999999, "quote_volume": 1089522.40692, "trades": 4548, "taker_buy_base": 3381.6347, "taker_buy_quote": 621195.34316 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 183.7, "high": 184.6, "low": 182.0, "close": 184.6, "volume": 3448.4924, "close_time": 1772049599999, "quote_volume": 631875.99167, "trades": 2990, "taker_buy_base": 1821.6305, "taker_buy_quote": 333966.63678 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 184.6, "high": 187.5, "low": 183.1, "close": 186.2, "volume": 5715.2838, "close_time": 1772053199999, "quote_volume": 1059781.43542, "trades": 3774, "taker_buy_base": 2196.5775, "taker_buy_quote": 407673.37243 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 186.3, "high": 190.5, "low": 185.6, "close": 187.1, "volume": 6360.0874, "close_time": 1772056799999, "quote_volume": 1195776.99602, "trades": 9439, "taker_buy_base": 3349.4565, "taker_buy_quote": 630056.35377 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 187.1, "high": 187.8, "low": 181.9, "close": 182.8, "volume": 5290.6081, "close_time": 1772060399999, "quote_volume": 977591.57668, "trades": 8665, "taker_buy_base": 2062.3752, "taker_buy_quote": 381283.9735 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 182.8, "high": 183.4, "low": 177.4, "close": 179.7, "volume": 5616.5913, "close_time": 1772063999999, "quote_volume": 1011242.98194, "trades": 5696, "taker_buy_base": 2348.6122, "taker_buy_quote": 422880.44099 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 179.7, "high": 182.1, "low": 179.0, "close": 181.2, "volume": 2823.2557, "close_time": 1772067599999, "quote_volume": 510620.3037, "trades": 2965, "taker_buy_base": 1526.5001, "taker_buy_quote": 276212.59049 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 181.1, "high": 183.2, "low": 180.7, "close": 181.8, "volume": 2652.622, "close_time": 1772071199999, "quote_volume": 483472.57254, "trades": 2795, "taker_buy_base": 1155.6158, "taker_buy_quote": 210673.86766 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 181.8, "high": 185.1, "low": 180.2, "close": 184.1, "volume": 4005.5292, "close_time": 1772074799999, "quote_volume": 732708.94362, "trades": 3310, "taker_buy_base": 1972.1645, "taker_buy_quote": 361039.5603 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 184.1, "high": 185.5, "low": 183.6, "close": 183.8, "volume": 2490.4598, "close_time": 1772078399999, "quote_volume": 459544.03199, "trades": 2058, "taker_buy_base": 1094.0259, "taker_buy_quote": 201962.44392 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 183.9, "high": 185.3, "low": 183.1, "close": 183.5, "volume": 2325.1101, "close_time": 1772081999999, "quote_volume": 428286.22593, "trades": 2369, "taker_buy_base": 866.2141, "taker_buy_quote": 159663.75289 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 183.5, "high": 184.0, "low": 181.3, "close": 183.4, "volume": 1991.7423, "close_time": 1772085599999, "quote_volume": 363782.01877, "trades": 2105, "taker_buy_base": 1147.2249, "taker_buy_quote": 209569.27652 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 183.3, "high": 184.4, "low": 182.7, "close": 183.7, "volume": 1437.0234, "close_time": 1772089199999, "quote_volume": 264265.71273, "trades": 1815, "taker_buy_base": 701.1249, "taker_buy_quote": 128960.66887 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 183.6, "high": 186.4, "low": 183.4, "close": 185.1, "volume": 2285.4037, "close_time": 1772092799999, "quote_volume": 423378.99014, "trades": 2213, "taker_buy_base": 1050.1972, "taker_buy_quote": 194652.65843 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 185.1, "high": 188.5, "low": 184.6, "close": 186.4, "volume": 3949.9689, "close_time": 1772096399999, "quote_volume": 737250.85542, "trades": 3980, "taker_buy_base": 2064.7206, "taker_buy_quote": 385846.05006 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 186.4, "high": 191.0, "low": 185.9, "close": 189.9, "volume": 5019.7766, "close_time": 1772099999999, "quote_volume": 950200.1162, "trades": 4398, "taker_buy_base": 3157.7307, "taker_buy_quote": 597876.74377 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 190.0, "high": 192.2, "low": 187.6, "close": 188.2, "volume": 5437.2678, "close_time": 1772103599999, "quote_volume": 1030250.94926, "trades": 4495, "taker_buy_base": 2339.5511, "taker_buy_quote": 444039.04281 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 188.1, "high": 188.8, "low": 182.5, "close": 183.5, "volume": 4097.388, "close_time": 1772107199999, "quote_volume": 758076.28688, "trades": 3779, "taker_buy_base": 1308.5456, "taker_buy_quote": 242678.46618 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 183.5, "high": 185.1, "low": 182.7, "close": 185.0, "volume": 2918.4506, "close_time": 1772110799999, "quote_volume": 536399.68105, "trades": 2881, "taker_buy_base": 1449.7627, "taker_buy_quote": 266452.07423 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 184.9, "high": 185.8, "low": 183.0, "close": 183.5, "volume": 2128.1965, "close_time": 1772114399999, "quote_volume": 392986.64009, "trades": 2891, "taker_buy_base": 919.4578, "taker_buy_quote": 169779.77487 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 183.5, "high": 185.7, "low": 180.5, "close": 182.6, "volume": 9806.1459, "close_time": 1772117999999, "quote_volume": 1789491.02692, "trades": 8549, "taker_buy_base": 6079.897, "taker_buy_quote": 1109562.78976 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 182.5, "high": 183.9, "low": 180.6, "close": 182.5, "volume": 6295.8679, "close_time": 1772121599999, "quote_volume": 1147473.85106, "trades": 7977, "taker_buy_base": 3253.9817, "taker_buy_quote": 593969.71588 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 182.5, "high": 182.5, "low": 176.9, "close": 177.3, "volume": 6042.211, "close_time": 1772125199999, "quote_volume": 1083668.52975, "trades": 5863, "taker_buy_base": 2165.2689, "taker_buy_quote": 388292.6415 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 177.2, "high": 179.8, "low": 177.1, "close": 178.1, "volume": 2827.3617, "close_time": 1772128799999, "quote_volume": 505272.89045, "trades": 5038, "taker_buy_base": 1488.2024, "taker_buy_quote": 266211.06952 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 178.1, "high": 180.2, "low": 177.1, "close": 179.5, "volume": 2126.9043, "close_time": 1772132399999, "quote_volume": 380058.5605, "trades": 2739, "taker_buy_base": 1049.8377, "taker_buy_quote": 187728.09573 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 179.5, "high": 182.8, "low": 179.5, "close": 182.5, "volume": 3639.8825, "close_time": 1772135999999, "quote_volume": 660849.18903, "trades": 4363, "taker_buy_base": 2066.4368, "taker_buy_quote": 375182.69334 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 182.4, "high": 183.9, "low": 181.6, "close": 181.9, "volume": 2326.2578, "close_time": 1772139599999, "quote_volume": 425093.93513, "trades": 2260, "taker_buy_base": 1238.4135, "taker_buy_quote": 226257.3521 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 181.9, "high": 183.5, "low": 181.4, "close": 182.6, "volume": 935.3321, "close_time": 1772143199999, "quote_volume": 170865.59692, "trades": 1055, "taker_buy_base": 648.2923, "taker_buy_quote": 118453.81344 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 182.6, "high": 183.6, "low": 181.4, "close": 183.2, "volume": 1641.9723, "close_time": 1772146799999, "quote_volume": 300123.44013, "trades": 1781, "taker_buy_base": 979.9535, "taker_buy_quote": 179295.33739 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 183.2, "high": 184.7, "low": 182.0, "close": 184.6, "volume": 1859.4872, "close_time": 1772150399999, "quote_volume": 341639.00185, "trades": 2000, "taker_buy_base": 913.0284, "taker_buy_quote": 167875.864 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 184.7, "high": 185.5, "low": 181.9, "close": 183.4, "volume": 3070.3795, "close_time": 1772153999999, "quote_volume": 563421.89154, "trades": 3992, "taker_buy_base": 1235.69, "taker_buy_quote": 227021.92916 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 183.3, "high": 183.5, "low": 181.8, "close": 183.1, "volume": 1429.8901, "close_time": 1772157599999, "quote_volume": 261345.45854, "trades": 2041, "taker_buy_base": 668.4539, "taker_buy_quote": 122235.3754 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 183.1, "high": 186.3, "low": 183.1, "close": 184.8, "volume": 3585.6177, "close_time": 1772161199999, "quote_volume": 664269.28038, "trades": 4284, "taker_buy_base": 1844.8125, "taker_buy_quote": 341987.69065 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 184.8, "high": 187.6, "low": 184.1, "close": 187.4, "volume": 4270.8119, "close_time": 1772164799999, "quote_volume": 792261.26445, "trades": 4900, "taker_buy_base": 2248.289, "taker_buy_quote": 417283.8972 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 187.3, "high": 190.8, "low": 187.2, "close": 188.7, "volume": 4243.2784, "close_time": 1772168399999, "quote_volume": 802444.75435, "trades": 4845, "taker_buy_base": 2395.6824, "taker_buy_quote": 453166.88982 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 188.6, "high": 189.3, "low": 187.2, "close": 187.5, "volume": 3229.8963, "close_time": 1772171999999, "quote_volume": 607278.24237, "trades": 2741, "taker_buy_base": 975.0999, "taker_buy_quote": 183660.97796 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 187.4, "high": 189.0, "low": 186.9, "close": 187.9, "volume": 2296.9879, "close_time": 1772175599999, "quote_volume": 431709.68122, "trades": 4104, "taker_buy_base": 1208.9668, "taker_buy_quote": 227269.38817 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 187.8, "high": 187.8, "low": 185.2, "close": 186.8, "volume": 3453.1538, "close_time": 1772179199999, "quote_volume": 643054.53772, "trades": 5454, "taker_buy_base": 1125.1258, "taker_buy_quote": 209569.80676 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 186.8, "high": 187.3, "low": 185.2, "close": 186.5, "volume": 1770.2179, "close_time": 1772182799999, "quote_volume": 329832.88923, "trades": 3173, "taker_buy_base": 712.6585, "taker_buy_quote": 132825.54573 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 186.4, "high": 187.0, "low": 183.5, "close": 183.8, "volume": 2845.805, "close_time": 1772186399999, "quote_volume": 527128.96489, "trades": 3305, "taker_buy_base": 943.6787, "taker_buy_quote": 175064.50071 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 183.7, "high": 183.8, "low": 181.3, "close": 181.7, "volume": 4421.6725, "close_time": 1772189999999, "quote_volume": 806576.12452, "trades": 4693, "taker_buy_base": 1778.7794, "taker_buy_quote": 324611.02914 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 181.7, "high": 182.9, "low": 179.4, "close": 180.5, "volume": 3700.7099, "close_time": 1772193599999, "quote_volume": 670270.2272, "trades": 3483, "taker_buy_base": 1148.8992, "taker_buy_quote": 208032.65584 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 180.4, "high": 181.7, "low": 179.8, "close": 180.8, "volume": 2109.3498, "close_time": 1772197199999, "quote_volume": 381197.4149, "trades": 2542, "taker_buy_base": 883.5, "taker_buy_quote": 159785.56778 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 180.8, "high": 182.2, "low": 179.3, "close": 180.9, "volume": 2918.7362, "close_time": 1772200799999, "quote_volume": 527414.10473, "trades": 3804, "taker_buy_base": 1456.553, "taker_buy_quote": 263283.03528 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 180.9, "high": 181.6, "low": 178.4, "close": 178.9, "volume": 3135.3809, "close_time": 1772204399999, "quote_volume": 564178.02756, "trades": 4300, "taker_buy_base": 1169.7849, "taker_buy_quote": 210526.21913 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 178.8, "high": 180.4, "low": 178.3, "close": 180.0, "volume": 3019.4108, "close_time": 1772207999999, "quote_volume": 541494.59023, "trades": 4047, "taker_buy_base": 1951.5446, "taker_buy_quote": 350075.06933 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 179.9, "high": 180.1, "low": 176.9, "close": 177.0, "volume": 3129.6278, "close_time": 1772211599999, "quote_volume": 557238.19905, "trades": 4391, "taker_buy_base": 1518.489, "taker_buy_quote": 270610.13476 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 177.1, "high": 179.7, "low": 176.0, "close": 179.6, "volume": 4094.5663, "close_time": 1772215199999, "quote_volume": 726273.85357, "trades": 5681, "taker_buy_base": 2399.8335, "taker_buy_quote": 425991.28851 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 179.5, "high": 179.8, "low": 176.4, "close": 176.7, "volume": 3262.1389, "close_time": 1772218799999, "quote_volume": 581210.1314, "trades": 4015, "taker_buy_base": 1510.9153, "taker_buy_quote": 269550.37641 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 176.7, "high": 176.7, "low": 173.6, "close": 174.8, "volume": 3470.2239, "close_time": 1772222399999, "quote_volume": 607490.2501, "trades": 4195, "taker_buy_base": 1377.9174, "taker_buy_quote": 241027.3091 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 174.7, "high": 175.2, "low": 174.2, "close": 174.6, "volume": 1661.6119, "close_time": 1772225999999, "quote_volume": 290223.77168, "trades": 2332, "taker_buy_base": 659.7178, "taker_buy_quote": 115244.50837 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 174.7, "high": 175.3, "low": 173.7, "close": 174.4, "volume": 1313.3538, "close_time": 1772229599999, "quote_volume": 229191.19751, "trades": 1830, "taker_buy_base": 718.8474, "taker_buy_quote": 125474.81891 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 174.4, "high": 175.5, "low": 171.6, "close": 174.9, "volume": 4359.2198, "close_time": 1772233199999, "quote_volume": 755960.72708, "trades": 5367, "taker_buy_base": 2223.6147, "taker_buy_quote": 386469.89547 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 174.9, "high": 176.5, "low": 174.8, "close": 176.2, "volume": 1539.195, "close_time": 1772236799999, "quote_volume": 270645.59719, "trades": 1703, "taker_buy_base": 977.9057, "taker_buy_quote": 171965.77192 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 176.1, "high": 178.7, "low": 175.8, "close": 178.4, "volume": 2877.7126, "close_time": 1772240399999, "quote_volume": 510930.714, "trades": 2496, "taker_buy_base": 1489.598, "taker_buy_quote": 264395.16425 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 178.4, "high": 179.6, "low": 177.5, "close": 179.0, "volume": 3195.5542, "close_time": 1772243999999, "quote_volume": 570956.94827, "trades": 3379, "taker_buy_base": 1578.6905, "taker_buy_quote": 282298.50507 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 179.0, "high": 181.6, "low": 178.6, "close": 180.0, "volume": 3799.0516, "close_time": 1772247599999, "quote_volume": 684289.93475, "trades": 2932, "taker_buy_base": 1913.6976, "taker_buy_quote": 344394.54016 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 180.0, "high": 180.9, "low": 178.7, "close": 179.5, "volume": 2022.517, "close_time": 1772251199999, "quote_volume": 363614.58378, "trades": 2158, "taker_buy_base": 1140.4416, "taker_buy_quote": 204944.5197 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 179.5, "high": 179.5, "low": 177.5, "close": 178.8, "volume": 1734.1033, "close_time": 1772254799999, "quote_volume": 309988.24396, "trades": 1979, "taker_buy_base": 627.9971, "taker_buy_quote": 112356.60831 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 178.8, "high": 179.4, "low": 177.1, "close": 178.1, "volume": 1278.7493, "close_time": 1772258399999, "quote_volume": 227534.65573, "trades": 2051, "taker_buy_base": 482.4531, "taker_buy_quote": 85907.2969 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 178.2, "high": 178.7, "low": 168.5, "close": 169.1, "volume": 16504.3564, "close_time": 1772261999999, "quote_volume": 2853717.83622, "trades": 19159, "taker_buy_base": 7424.1023, "taker_buy_quote": 1284478.43138 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 169.1, "high": 173.7, "low": 167.8, "close": 170.6, "volume": 9218.5721, "close_time": 1772265599999, "quote_volume": 1578513.11814, "trades": 9466, "taker_buy_base": 4200.0994, "taker_buy_quote": 719025.78414 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 170.6, "high": 170.6, "low": 166.6, "close": 166.9, "volume": 6940.1107, "close_time": 1772269199999, "quote_volume": 1166683.69109, "trades": 4766, "taker_buy_base": 3318.075, "taker_buy_quote": 558373.55749 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 167.0, "high": 169.1, "low": 166.2, "close": 166.6, "volume": 4070.6924, "close_time": 1772272799999, "quote_volume": 682124.2305, "trades": 3489, "taker_buy_base": 1758.6956, "taker_buy_quote": 294524.21991 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 166.5, "high": 168.8, "low": 165.6, "close": 167.9, "volume": 4644.4799, "close_time": 1772276399999, "quote_volume": 776401.5649, "trades": 4957, "taker_buy_base": 2412.2877, "taker_buy_quote": 403525.05154 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 167.9, "high": 169.3, "low": 166.5, "close": 166.6, "volume": 3337.8441, "close_time": 1772279999999, "quote_volume": 561216.06416, "trades": 3006, "taker_buy_base": 1742.3242, "taker_buy_quote": 293001.75195 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 166.7, "high": 168.0, "low": 166.5, "close": 167.8, "volume": 2126.9914, "close_time": 1772283599999, "quote_volume": 355830.23106, "trades": 2142, "taker_buy_base": 1249.6293, "taker_buy_quote": 209102.73453 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 167.9, "high": 174.8, "low": 167.5, "close": 174.6, "volume": 7729.6626, "close_time": 1772287199999, "quote_volume": 1323710.95115, "trades": 6286, "taker_buy_base": 4599.8479, "taker_buy_quote": 788776.85906 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 174.6, "high": 175.7, "low": 171.6, "close": 171.9, "volume": 6395.3187, "close_time": 1772290799999, "quote_volume": 1111513.37533, "trades": 6111, "taker_buy_base": 2980.5437, "taker_buy_quote": 518802.38266 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 171.9, "high": 172.7, "low": 170.1, "close": 172.0, "volume": 4532.0296, "close_time": 1772294399999, "quote_volume": 776243.6435, "trades": 3597, "taker_buy_base": 1978.4321, "taker_buy_quote": 338819.2906 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 172.0, "high": 172.5, "low": 170.6, "close": 172.4, "volume": 1494.5873, "close_time": 1772297999999, "quote_volume": 256305.72754, "trades": 1696, "taker_buy_base": 844.2684, "taker_buy_quote": 144813.10767 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 172.4, "high": 172.4, "low": 169.5, "close": 172.1, "volume": 3735.5558, "close_time": 1772301599999, "quote_volume": 637770.52791, "trades": 3561, "taker_buy_base": 1362.0897, "taker_buy_quote": 232908.54492 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 172.0, "high": 177.3, "low": 171.4, "close": 175.8, "volume": 3857.7354, "close_time": 1772305199999, "quote_volume": 672818.92335, "trades": 4141, "taker_buy_base": 2443.5744, "taker_buy_quote": 426789.07438 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 175.8, "high": 179.0, "low": 174.2, "close": 177.2, "volume": 4606.1918, "close_time": 1772308799999, "quote_volume": 813609.65111, "trades": 4671, "taker_buy_base": 2605.4343, "taker_buy_quote": 460660.70579 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 177.1, "high": 181.6, "low": 176.4, "close": 180.9, "volume": 5370.3089, "close_time": 1772312399999, "quote_volume": 965521.25473, "trades": 5218, "taker_buy_base": 3086.5688, "taker_buy_quote": 554902.50163 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 180.9, "high": 182.8, "low": 178.4, "close": 181.8, "volume": 6431.3755, "close_time": 1772315999999, "quote_volume": 1160067.97689, "trades": 6145, "taker_buy_base": 3052.4464, "taker_buy_quote": 550755.42705 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 181.9, "high": 185.1, "low": 181.6, "close": 183.1, "volume": 4014.995, "close_time": 1772319599999, "quote_volume": 735504.75533, "trades": 4472, "taker_buy_base": 2087.117, "taker_buy_quote": 382414.11047 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 183.2, "high": 184.5, "low": 182.8, "close": 183.1, "volume": 1715.2835, "close_time": 1772323199999, "quote_volume": 314796.76312, "trades": 2634, "taker_buy_base": 935.5251, "taker_buy_quote": 171660.78928 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 183.0, "high": 183.9, "low": 180.4, "close": 180.7, "volume": 2770.9498, "close_time": 1772326799999, "quote_volume": 503342.18017, "trades": 2758, "taker_buy_base": 958.9674, "taker_buy_quote": 174411.21101 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 180.7, "high": 186.1, "low": 179.2, "close": 184.6, "volume": 5523.221, "close_time": 1772330399999, "quote_volume": 1007818.65555, "trades": 5901, "taker_buy_base": 2305.0711, "taker_buy_quote": 422509.69746 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 184.6, "high": 188.2, "low": 184.6, "close": 186.2, "volume": 5945.0529, "close_time": 1772333999999, "quote_volume": 1108016.60623, "trades": 9714, "taker_buy_base": 2790.6925, "taker_buy_quote": 520026.07845 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 186.2, "high": 186.5, "low": 182.6, "close": 183.4, "volume": 4088.1508, "close_time": 1772337599999, "quote_volume": 755448.29778, "trades": 3589, "taker_buy_base": 2034.1612, "taker_buy_quote": 376266.22768 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 183.5, "high": 184.2, "low": 181.6, "close": 183.8, "volume": 2081.1929, "close_time": 1772341199999, "quote_volume": 380121.82977, "trades": 2671, "taker_buy_base": 837.4499, "taker_buy_quote": 153107.8125 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 183.9, "high": 185.5, "low": 183.6, "close": 184.3, "volume": 2364.1586, "close_time": 1772344799999, "quote_volume": 436381.30049, "trades": 2173, "taker_buy_base": 1055.5443, "taker_buy_quote": 194874.29453 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 184.3, "high": 184.4, "low": 181.9, "close": 182.8, "volume": 1986.738, "close_time": 1772348399999, "quote_volume": 362955.15874, "trades": 2977, "taker_buy_base": 880.0595, "taker_buy_quote": 160767.44628 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 182.9, "high": 183.4, "low": 181.6, "close": 182.6, "volume": 2571.576, "close_time": 1772351999999, "quote_volume": 469683.44816, "trades": 2671, "taker_buy_base": 1130.54, "taker_buy_quote": 206548.59481 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 182.6, "high": 182.8, "low": 179.0, "close": 179.7, "volume": 2262.7137, "close_time": 1772355599999, "quote_volume": 409891.17606, "trades": 2671, "taker_buy_base": 704.9054, "taker_buy_quote": 127725.74472 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 179.6, "high": 181.5, "low": 178.7, "close": 179.4, "volume": 3522.2509, "close_time": 1772359199999, "quote_volume": 633931.66127, "trades": 4987, "taker_buy_base": 1268.5306, "taker_buy_quote": 228362.14179 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 179.4, "high": 180.3, "low": 178.3, "close": 179.8, "volume": 2419.9256, "close_time": 1772362799999, "quote_volume": 434080.15281, "trades": 2518, "taker_buy_base": 1171.4889, "taker_buy_quote": 210183.70912 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 179.8, "high": 180.7, "low": 179.4, "close": 180.1, "volume": 1293.0473, "close_time": 1772366399999, "quote_volume": 232744.229, "trades": 1592, "taker_buy_base": 663.7891, "taker_buy_quote": 119490.61184 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 180.1, "high": 180.2, "low": 177.6, "close": 177.7, "volume": 2181.5544, "close_time": 1772369999999, "quote_volume": 390512.95901, "trades": 2119, "taker_buy_base": 1009.9578, "taker_buy_quote": 180897.99673 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 177.7, "high": 181.5, "low": 176.2, "close": 180.8, "volume": 4148.1111, "close_time": 1772373599999, "quote_volume": 742206.05324, "trades": 5521, "taker_buy_base": 2151.7874, "taker_buy_quote": 385944.64383 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 180.7, "high": 183.0, "low": 179.9, "close": 180.2, "volume": 4137.9338, "close_time": 1772377199999, "quote_volume": 750258.56251, "trades": 4265, "taker_buy_base": 2002.299, "taker_buy_quote": 363106.64054 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 180.1, "high": 182.5, "low": 180.0, "close": 180.7, "volume": 3421.9662, "close_time": 1772380799999, "quote_volume": 619943.54979, "trades": 3811, "taker_buy_base": 1838.8617, "taker_buy_quote": 332918.1288 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 180.8, "high": 182.5, "low": 177.0, "close": 178.8, "volume": 5342.5796, "close_time": 1772384399999, "quote_volume": 960941.87782, "trades": 5538, "taker_buy_base": 2491.4747, "taker_buy_quote": 449016.50289 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 178.7, "high": 179.2, "low": 175.7, "close": 177.2, "volume": 5275.7241, "close_time": 1772387999999, "quote_volume": 936782.15375, "trades": 4175, "taker_buy_base": 2206.3823, "taker_buy_quote": 391605.60187 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 177.2, "high": 180.8, "low": 177.2, "close": 178.1, "volume": 2225.0341, "close_time": 1772391599999, "quote_volume": 398577.4927, "trades": 3147, "taker_buy_base": 1293.7376, "taker_buy_quote": 231739.73585 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 178.1, "high": 178.1, "low": 175.2, "close": 175.3, "volume": 1999.546, "close_time": 1772395199999, "quote_volume": 353188.67117, "trades": 2490, "taker_buy_base": 770.1161, "taker_buy_quote": 136256.73748 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 175.3, "high": 175.5, "low": 172.4, "close": 173.8, "volume": 3988.0723, "close_time": 1772398799999, "quote_volume": 693022.69634, "trades": 4418, "taker_buy_base": 1727.6856, "taker_buy_quote": 300280.68757 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 173.8, "high": 176.0, "low": 173.8, "close": 175.5, "volume": 1817.4052, "close_time": 1772402399999, "quote_volume": 318122.63756, "trades": 2339, "taker_buy_base": 1087.7181, "taker_buy_quote": 190463.14195 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 175.6, "high": 178.8, "low": 175.1, "close": 175.6, "volume": 3348.0416, "close_time": 1772405999999, "quote_volume": 592776.15977, "trades": 4947, "taker_buy_base": 1888.355, "taker_buy_quote": 334448.35121 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 175.6, "high": 179.8, "low": 175.4, "close": 177.2, "volume": 2303.6833, "close_time": 1772409599999, "quote_volume": 409312.05442, "trades": 3430, "taker_buy_base": 1027.9717, "taker_buy_quote": 182548.06222 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 177.2, "high": 180.6, "low": 177.2, "close": 178.9, "volume": 4325.0408, "close_time": 1772413199999, "quote_volume": 772397.90944, "trades": 5517, "taker_buy_base": 1856.9739, "taker_buy_quote": 331719.82626 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 179.0, "high": 180.6, "low": 178.0, "close": 178.6, "volume": 3163.0086, "close_time": 1772416799999, "quote_volume": 566288.5441, "trades": 4079, "taker_buy_base": 1676.8724, "taker_buy_quote": 300282.56528 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 178.6, "high": 179.2, "low": 176.4, "close": 177.6, "volume": 1746.426, "close_time": 1772420399999, "quote_volume": 310325.85661, "trades": 2693, "taker_buy_base": 737.9743, "taker_buy_quote": 131120.10794 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 177.7, "high": 181.4, "low": 177.3, "close": 180.6, "volume": 5925.848, "close_time": 1772423999999, "quote_volume": 1062382.41509, "trades": 4895, "taker_buy_base": 3306.8893, "taker_buy_quote": 592372.73185 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 180.7, "high": 181.0, "low": 179.4, "close": 179.7, "volume": 2052.8063, "close_time": 1772427599999, "quote_volume": 370103.67469, "trades": 3529, "taker_buy_base": 897.6473, "taker_buy_quote": 161853.76955 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 179.7, "high": 179.8, "low": 177.6, "close": 178.2, "volume": 2112.5345, "close_time": 1772431199999, "quote_volume": 377254.44922, "trades": 3168, "taker_buy_base": 970.0806, "taker_buy_quote": 173282.13482 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 178.0, "high": 178.0, "low": 175.1, "close": 176.1, "volume": 3190.3503, "close_time": 1772434799999, "quote_volume": 563133.10814, "trades": 3184, "taker_buy_base": 1139.8291, "taker_buy_quote": 201250.89482 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 176.1, "high": 176.4, "low": 173.8, "close": 175.9, "volume": 2449.1328, "close_time": 1772438399999, "quote_volume": 428966.5359, "trades": 2889, "taker_buy_base": 1353.9089, "taker_buy_quote": 237469.56819 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 176.0, "high": 177.5, "low": 174.2, "close": 177.1, "volume": 5676.1166, "close_time": 1772441999999, "quote_volume": 995186.46982, "trades": 4346, "taker_buy_base": 2726.5913, "taker_buy_quote": 478364.02883 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 177.1, "high": 178.6, "low": 176.4, "close": 176.6, "volume": 2627.0579, "close_time": 1772445599999, "quote_volume": 466235.59581, "trades": 2581, "taker_buy_base": 1075.2249, "taker_buy_quote": 190970.57901 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 176.5, "high": 177.7, "low": 176.4, "close": 177.4, "volume": 2617.2878, "close_time": 1772449199999, "quote_volume": 463371.2038, "trades": 2549, "taker_buy_base": 1678.3265, "taker_buy_quote": 297162.79548 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 177.4, "high": 179.2, "low": 176.6, "close": 178.8, "volume": 2295.696, "close_time": 1772452799999, "quote_volume": 408646.15355, "trades": 1917, "taker_buy_base": 1123.8301, "taker_buy_quote": 200051.89572 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 178.8, "high": 178.9, "low": 176.8, "close": 177.4, "volume": 1670.7621, "close_time": 1772456399999, "quote_volume": 296340.87309, "trades": 1769, "taker_buy_base": 677.8157, "taker_buy_quote": 120268.34348 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 177.4, "high": 178.2, "low": 175.3, "close": 175.8, "volume": 3110.4175, "close_time": 1772459999999, "quote_volume": 549755.05509, "trades": 2732, "taker_buy_base": 995.5438, "taker_buy_quote": 176181.92869 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 175.8, "high": 183.8, "low": 175.4, "close": 183.5, "volume": 9437.6682, "close_time": 1772463599999, "quote_volume": 1697102.63063, "trades": 8367, "taker_buy_base": 6000.2946, "taker_buy_quote": 1080997.78878 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 183.5, "high": 189.5, "low": 183.1, "close": 188.4, "volume": 12792.2789, "close_time": 1772467199999, "quote_volume": 2386388.67166, "trades": 11319, "taker_buy_base": 7297.2629, "taker_buy_quote": 1361621.84262 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 188.5, "high": 195.2, "low": 187.7, "close": 190.6, "volume": 16140.6855, "close_time": 1772470799999, "quote_volume": 3100041.59794, "trades": 15674, "taker_buy_base": 8355.8963, "taker_buy_quote": 1604721.72925 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 190.6, "high": 191.0, "low": 184.6, "close": 187.3, "volume": 8788.5125, "close_time": 1772474399999, "quote_volume": 1649062.17268, "trades": 10595, "taker_buy_base": 4139.8854, "taker_buy_quote": 776357.29007 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 187.3, "high": 189.2, "low": 185.4, "close": 187.3, "volume": 3867.1972, "close_time": 1772477999999, "quote_volume": 725181.59526, "trades": 4685, "taker_buy_base": 1883.5328, "taker_buy_quote": 353384.82875 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 187.3, "high": 188.4, "low": 185.7, "close": 187.6, "volume": 4382.5644, "close_time": 1772481599999, "quote_volume": 819784.14978, "trades": 4948, "taker_buy_base": 2271.1279, "taker_buy_quote": 424881.99502 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 187.6, "high": 188.7, "low": 184.9, "close": 185.7, "volume": 3181.1827, "close_time": 1772485199999, "quote_volume": 592227.33059, "trades": 4859, "taker_buy_base": 1187.0153, "taker_buy_quote": 221162.69292 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 185.7, "high": 189.1, "low": 184.6, "close": 187.8, "volume": 4591.0182, "close_time": 1772488799999, "quote_volume": 858090.6865, "trades": 7073, "taker_buy_base": 2755.7783, "taker_buy_quote": 515327.31989 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 187.8, "high": 191.3, "low": 187.7, "close": 190.2, "volume": 4418.3136, "close_time": 1772492399999, "quote_volume": 837814.46626, "trades": 5746, "taker_buy_base": 2319.617, "taker_buy_quote": 440115.95807 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 190.2, "high": 190.6, "low": 185.5, "close": 186.7, "volume": 3769.1225, "close_time": 1772495999999, "quote_volume": 705723.97165, "trades": 4553, "taker_buy_base": 1794.7604, "taker_buy_quote": 335849.48985 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 186.6, "high": 187.8, "low": 185.5, "close": 186.3, "volume": 2202.6297, "close_time": 1772499599999, "quote_volume": 411175.00339, "trades": 3167, "taker_buy_base": 913.1865, "taker_buy_quote": 170560.68472 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 186.4, "high": 187.5, "low": 185.2, "close": 185.5, "volume": 3874.5936, "close_time": 1772503199999, "quote_volume": 721917.98607, "trades": 5755, "taker_buy_base": 1596.0977, "taker_buy_quote": 297434.03919 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 185.4, "high": 185.4, "low": 181.9, "close": 183.3, "volume": 11211.5747, "close_time": 1772506799999, "quote_volume": 2053716.80163, "trades": 10662, "taker_buy_base": 3998.7426, "taker_buy_quote": 733245.7472 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 183.2, "high": 183.4, "low": 181.4, "close": 182.2, "volume": 1961.0, "close_time": 1772510399999, "quote_volume": 357445.19134, "trades": 2592, "taker_buy_base": 866.9875, "taker_buy_quote": 158000.52087 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 182.2, "high": 182.5, "low": 180.6, "close": 181.2, "volume": 1834.5024, "close_time": 1772513999999, "quote_volume": 332867.28889, "trades": 2465, "taker_buy_base": 914.6474, "taker_buy_quote": 165979.69333 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 181.1, "high": 185.0, "low": 180.8, "close": 181.9, "volume": 4970.7487, "close_time": 1772517599999, "quote_volume": 908694.50484, "trades": 5580, "taker_buy_base": 3028.4711, "taker_buy_quote": 553641.45986 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 182.0, "high": 182.4, "low": 181.2, "close": 181.9, "volume": 1334.1879, "close_time": 1772521199999, "quote_volume": 242643.52751, "trades": 2002, "taker_buy_base": 895.3182, "taker_buy_quote": 162850.49622 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 181.8, "high": 182.9, "low": 181.4, "close": 181.8, "volume": 1832.502, "close_time": 1772524799999, "quote_volume": 333561.40579, "trades": 2261, "taker_buy_base": 884.8156, "taker_buy_quote": 161025.92887 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 181.7, "high": 182.5, "low": 179.1, "close": 179.3, "volume": 3952.1157, "close_time": 1772528399999, "quote_volume": 713197.35264, "trades": 5654, "taker_buy_base": 1591.3558, "taker_buy_quote": 287290.57415 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 179.3, "high": 180.1, "low": 177.0, "close": 177.6, "volume": 5255.4693, "close_time": 1772531999999, "quote_volume": 937519.56991, "trades": 6114, "taker_buy_base": 2482.923, "taker_buy_quote": 443380.2625 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 177.6, "high": 178.9, "low": 176.7, "close": 178.8, "volume": 3318.0312, "close_time": 1772535599999, "quote_volume": 589938.56729, "trades": 5132, "taker_buy_base": 1862.6611, "taker_buy_quote": 331237.2643 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 178.8, "high": 179.6, "low": 177.9, "close": 179.2, "volume": 2517.6992, "close_time": 1772539199999, "quote_volume": 450604.12802, "trades": 3849, "taker_buy_base": 1210.4277, "taker_buy_quote": 216702.91985 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 179.3, "high": 182.1, "low": 178.6, "close": 179.2, "volume": 4725.3297, "close_time": 1772542799999, "quote_volume": 850499.45561, "trades": 4309, "taker_buy_base": 1842.9965, "taker_buy_quote": 332161.66111 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 179.2, "high": 179.3, "low": 177.0, "close": 177.7, "volume": 5046.5237, "close_time": 1772546399999, "quote_volume": 899199.10714, "trades": 5220, "taker_buy_base": 2259.6624, "taker_buy_quote": 402584.17097 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 177.7, "high": 180.3, "low": 176.2, "close": 178.1, "volume": 6021.9391, "close_time": 1772549999999, "quote_volume": 1074066.83025, "trades": 7607, "taker_buy_base": 3005.0049, "taker_buy_quote": 536475.11924 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 178.2, "high": 181.0, "low": 176.2, "close": 180.4, "volume": 5630.0388, "close_time": 1772553599999, "quote_volume": 1007022.11541, "trades": 7991, "taker_buy_base": 2512.8767, "taker_buy_quote": 449521.56862 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 180.4, "high": 185.5, "low": 178.6, "close": 181.4, "volume": 8595.2196, "close_time": 1772557199999, "quote_volume": 1564182.05611, "trades": 8824, "taker_buy_base": 4277.3659, "taker_buy_quote": 778810.7182 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 181.5, "high": 183.2, "low": 179.2, "close": 183.2, "volume": 3326.2938, "close_time": 1772560799999, "quote_volume": 602267.58177, "trades": 4630, "taker_buy_base": 1549.0268, "taker_buy_quote": 280643.76909 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 183.3, "high": 184.5, "low": 180.9, "close": 182.7, "volume": 5668.2202, "close_time": 1772564399999, "quote_volume": 1037102.13909, "trades": 5217, "taker_buy_base": 2298.794, "taker_buy_quote": 420830.64934 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 182.8, "high": 184.4, "low": 181.6, "close": 183.1, "volume": 3783.8136, "close_time": 1772567999999, "quote_volume": 692951.34834, "trades": 6144, "taker_buy_base": 1719.3131, "taker_buy_quote": 314922.09612 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 183.1, "high": 183.7, "low": 180.8, "close": 181.3, "volume": 2097.9759, "close_time": 1772571599999, "quote_volume": 382479.44459, "trades": 2720, "taker_buy_base": 1017.5956, "taker_buy_quote": 185622.63887 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 181.3, "high": 182.0, "low": 179.6, "close": 181.5, "volume": 1615.8475, "close_time": 1772575199999, "quote_volume": 291889.53907, "trades": 2089, "taker_buy_base": 697.8267, "taker_buy_quote": 126098.54263 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 181.5, "high": 184.6, "low": 181.5, "close": 183.4, "volume": 2360.1855, "close_time": 1772578799999, "quote_volume": 432828.55459, "trades": 2750, "taker_buy_base": 998.9162, "taker_buy_quote": 183230.68411 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 183.4, "high": 185.5, "low": 182.7, "close": 183.0, "volume": 3382.4752, "close_time": 1772582399999, "quote_volume": 623245.53259, "trades": 4032, "taker_buy_base": 1572.8978, "taker_buy_quote": 289948.98049 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 183.0, "high": 183.3, "low": 180.0, "close": 182.3, "volume": 4204.3234, "close_time": 1772585999999, "quote_volume": 764480.6611, "trades": 5785, "taker_buy_base": 2336.0707, "taker_buy_quote": 424714.9597 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 182.2, "high": 183.8, "low": 180.7, "close": 181.5, "volume": 4309.4717, "close_time": 1772589599999, "quote_volume": 786170.70096, "trades": 6265, "taker_buy_base": 2327.9779, "taker_buy_quote": 424869.9207 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 181.6, "high": 181.9, "low": 179.3, "close": 181.4, "volume": 2967.5082, "close_time": 1772593199999, "quote_volume": 536091.90367, "trades": 3956, "taker_buy_base": 1375.8386, "taker_buy_quote": 248652.80629 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 181.4, "high": 181.8, "low": 177.5, "close": 178.6, "volume": 5496.6795, "close_time": 1772596799999, "quote_volume": 984788.43545, "trades": 7461, "taker_buy_base": 2490.366, "taker_buy_quote": 445872.73838 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 178.5, "high": 180.1, "low": 177.6, "close": 180.0, "volume": 3218.5223, "close_time": 1772600399999, "quote_volume": 575433.75205, "trades": 3549, "taker_buy_base": 1703.5338, "taker_buy_quote": 304566.75048 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 179.9, "high": 181.7, "low": 179.1, "close": 180.4, "volume": 3858.4792, "close_time": 1772603999999, "quote_volume": 696008.57991, "trades": 3230, "taker_buy_base": 1994.3985, "taker_buy_quote": 359701.63259 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 180.4, "high": 183.2, "low": 180.1, "close": 182.3, "volume": 2062.1232, "close_time": 1772607599999, "quote_volume": 374903.91147, "trades": 2484, "taker_buy_base": 947.6837, "taker_buy_quote": 172263.48901 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 182.3, "high": 186.6, "low": 181.9, "close": 186.5, "volume": 5055.6986, "close_time": 1772611199999, "quote_volume": 932723.99722, "trades": 6928, "taker_buy_base": 3287.1687, "taker_buy_quote": 606739.64986 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 186.5, "high": 193.7, "low": 185.9, "close": 192.5, "volume": 10482.1995, "close_time": 1772614799999, "quote_volume": 1981476.73273, "trades": 12657, "taker_buy_base": 5578.7702, "taker_buy_quote": 1055979.90743 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 192.6, "high": 194.8, "low": 190.4, "close": 194.1, "volume": 13397.5993, "close_time": 1772618399999, "quote_volume": 2578017.00468, "trades": 26416, "taker_buy_base": 6939.13, "taker_buy_quote": 1335838.66005 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 194.1, "high": 196.3, "low": 189.8, "close": 190.3, "volume": 8809.2686, "close_time": 1772621999999, "quote_volume": 1697676.51608, "trades": 15415, "taker_buy_base": 4193.6418, "taker_buy_quote": 808574.37982 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 190.3, "high": 190.5, "low": 186.9, "close": 189.0, "volume": 7897.8743, "close_time": 1772625599999, "quote_volume": 1490307.54884, "trades": 10043, "taker_buy_base": 4574.8349, "taker_buy_quote": 863018.73234 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 189.0, "high": 189.0, "low": 186.5, "close": 188.9, "volume": 4286.8854, "close_time": 1772629199999, "quote_volume": 805119.93298, "trades": 5725, "taker_buy_base": 2343.7249, "taker_buy_quote": 440361.55671 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 188.9, "high": 191.5, "low": 188.7, "close": 191.2, "volume": 5439.8039, "close_time": 1772632799999, "quote_volume": 1036456.89439, "trades": 7303, "taker_buy_base": 2881.2877, "taker_buy_quote": 548740.99595 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 191.2, "high": 195.9, "low": 190.4, "close": 190.8, "volume": 13191.7269, "close_time": 1772636399999, "quote_volume": 2538763.9194, "trades": 13699, "taker_buy_base": 6782.653, "taker_buy_quote": 1306435.20728 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 190.8, "high": 195.0, "low": 190.8, "close": 194.4, "volume": 8820.2268, "close_time": 1772639999999, "quote_volume": 1705538.50585, "trades": 9855, "taker_buy_base": 4769.6209, "taker_buy_quote": 922693.99873 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 194.3, "high": 195.6, "low": 189.7, "close": 191.7, "volume": 11122.781, "close_time": 1772643599999, "quote_volume": 2142685.23009, "trades": 12528, "taker_buy_base": 4960.9649, "taker_buy_quote": 958513.07086 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 191.6, "high": 192.7, "low": 189.7, "close": 192.1, "volume": 4025.8378, "close_time": 1772647199999, "quote_volume": 769615.02828, "trades": 5967, "taker_buy_base": 2106.3399, "taker_buy_quote": 402593.19245 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 192.0, "high": 193.6, "low": 191.2, "close": 193.4, "volume": 3276.3518, "close_time": 1772650799999, "quote_volume": 629893.15065, "trades": 4114, "taker_buy_base": 1539.7493, "taker_buy_quote": 296291.29707 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 193.4, "high": 194.8, "low": 192.4, "close": 193.8, "volume": 5149.7096, "close_time": 1772654399999, "quote_volume": 996641.95049, "trades": 5800, "taker_buy_base": 2545.9384, "taker_buy_quote": 492720.18117 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 193.8, "high": 194.1, "low": 191.8, "close": 191.9, "volume": 2644.4192, "close_time": 1772657999999, "quote_volume": 509998.93661, "trades": 3107, "taker_buy_base": 1268.8877, "taker_buy_quote": 244931.39637 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 191.9, "high": 192.2, "low": 188.4, "close": 189.6, "volume": 11211.7828, "close_time": 1772661599999, "quote_volume": 2126730.52969, "trades": 10293, "taker_buy_base": 5110.5689, "taker_buy_quote": 968275.44432 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 189.6, "high": 190.9, "low": 187.1, "close": 187.5, "volume": 2065.2145, "close_time": 1772665199999, "quote_volume": 389850.7182, "trades": 3259, "taker_buy_base": 707.2029, "taker_buy_quote": 133813.79819 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 187.4, "high": 187.8, "low": 185.2, "close": 186.7, "volume": 2910.714, "close_time": 1772668799999, "quote_volume": 542035.93991, "trades": 3530, "taker_buy_base": 1389.2057, "taker_buy_quote": 258756.3655 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 186.7, "high": 187.1, "low": 185.6, "close": 186.1, "volume": 2237.9327, "close_time": 1772672399999, "quote_volume": 417330.94314, "trades": 2558, "taker_buy_base": 1252.7536, "taker_buy_quote": 233678.48115 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 186.1, "high": 188.0, "low": 184.7, "close": 185.1, "volume": 4430.4111, "close_time": 1772675999999, "quote_volume": 825418.57432, "trades": 3461, "taker_buy_base": 1966.1777, "taker_buy_quote": 366303.33237 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 185.1, "high": 187.1, "low": 185.1, "close": 186.5, "volume": 2400.1747, "close_time": 1772679599999, "quote_volume": 447417.4912, "trades": 2196, "taker_buy_base": 1378.9797, "taker_buy_quote": 256994.18418 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 186.4, "high": 187.1, "low": 185.0, "close": 185.9, "volume": 884.4088, "close_time": 1772683199999, "quote_volume": 164349.69337, "trades": 1324, "taker_buy_base": 606.3133, "taker_buy_quote": 112701.11367 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 185.9, "high": 187.3, "low": 185.7, "close": 186.2, "volume": 3149.0612, "close_time": 1772686799999, "quote_volume": 587214.44421, "trades": 3107, "taker_buy_base": 1608.0117, "taker_buy_quote": 299936.44517 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 186.3, "high": 187.3, "low": 184.8, "close": 185.6, "volume": 1769.921, "close_time": 1772690399999, "quote_volume": 329259.35504, "trades": 1755, "taker_buy_base": 848.7223, "taker_buy_quote": 158016.1646 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 185.6, "high": 186.7, "low": 184.9, "close": 186.5, "volume": 2481.7637, "close_time": 1772693999999, "quote_volume": 460805.08631, "trades": 2593, "taker_buy_base": 1346.609, "taker_buy_quote": 250062.20723 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 186.4, "high": 186.9, "low": 184.2, "close": 184.9, "volume": 2327.777, "close_time": 1772697599999, "quote_volume": 431666.7143, "trades": 3393, "taker_buy_base": 838.4833, "taker_buy_quote": 155795.46405 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 184.9, "high": 186.9, "low": 183.6, "close": 186.6, "volume": 2631.5826, "close_time": 1772701199999, "quote_volume": 487899.55827, "trades": 3276, "taker_buy_base": 1589.7747, "taker_buy_quote": 295065.42447 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 186.6, "high": 189.1, "low": 186.4, "close": 187.6, "volume": 3889.1233, "close_time": 1772704799999, "quote_volume": 730046.4151, "trades": 5440, "taker_buy_base": 1906.59, "taker_buy_quote": 358085.23482 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 187.5, "high": 191.2, "low": 187.3, "close": 190.8, "volume": 6302.5722, "close_time": 1772708399999, "quote_volume": 1197945.991, "trades": 5450, "taker_buy_base": 3470.9899, "taker_buy_quote": 659513.90248 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 190.8, "high": 191.1, "low": 187.9, "close": 189.5, "volume": 3758.8143, "close_time": 1772711999999, "quote_volume": 713498.75484, "trades": 5631, "taker_buy_base": 1558.0103, "taker_buy_quote": 295833.5755 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 189.6, "high": 192.6, "low": 188.7, "close": 191.5, "volume": 5043.5462, "close_time": 1772715599999, "quote_volume": 961637.58423, "trades": 5146, "taker_buy_base": 2568.3678, "taker_buy_quote": 489646.60677 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 191.5, "high": 194.0, "low": 190.4, "close": 192.0, "volume": 8941.9824, "close_time": 1772719199999, "quote_volume": 1721257.23406, "trades": 10267, "taker_buy_base": 5183.9506, "taker_buy_quote": 998173.99511 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 192.1, "high": 194.8, "low": 191.0, "close": 192.5, "volume": 8317.5767, "close_time": 1772722799999, "quote_volume": 1604024.34696, "trades": 12433, "taker_buy_base": 4910.4961, "taker_buy_quote": 946951.41177 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 192.6, "high": 193.3, "low": 186.8, "close": 187.3, "volume": 6859.938, "close_time": 1772726399999, "quote_volume": 1295624.68071, "trades": 8892, "taker_buy_base": 2840.9286, "taker_buy_quote": 536786.09406 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 187.4, "high": 187.5, "low": 183.8, "close": 185.6, "volume": 6801.2821, "close_time": 1772729999999, "quote_volume": 1260493.02993, "trades": 6543, "taker_buy_base": 2929.0814, "taker_buy_quote": 543068.55716 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 185.6, "high": 186.8, "low": 182.0, "close": 182.3, "volume": 4028.123, "close_time": 1772733599999, "quote_volume": 739831.64121, "trades": 7212, "taker_buy_base": 1751.7865, "taker_buy_quote": 321894.31722 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 182.3, "high": 184.7, "low": 182.1, "close": 184.2, "volume": 1962.1389, "close_time": 1772737199999, "quote_volume": 359790.12994, "trades": 5721, "taker_buy_base": 1029.9892, "taker_buy_quote": 188936.67709 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 184.3, "high": 187.6, "low": 184.2, "close": 186.1, "volume": 3224.294, "close_time": 1772740799999, "quote_volume": 599943.91048, "trades": 4666, "taker_buy_base": 1744.7542, "taker_buy_quote": 324716.56492 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 186.2, "high": 189.4, "low": 185.9, "close": 187.9, "volume": 2381.2604, "close_time": 1772744399999, "quote_volume": 447659.02396, "trades": 3402, "taker_buy_base": 1079.761, "taker_buy_quote": 202912.31813 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 187.9, "high": 189.9, "low": 186.4, "close": 188.0, "volume": 3300.9946, "close_time": 1772747999999, "quote_volume": 620857.90325, "trades": 3164, "taker_buy_base": 1426.3078, "taker_buy_quote": 268358.3555 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 188.1, "high": 188.5, "low": 186.8, "close": 187.9, "volume": 979.7699, "close_time": 1772751599999, "quote_volume": 183942.76729, "trades": 1505, "taker_buy_base": 520.2222, "taker_buy_quote": 97684.25567 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 187.9, "high": 188.0, "low": 185.3, "close": 185.6, "volume": 3784.1656, "close_time": 1772755199999, "quote_volume": 706297.87003, "trades": 2898, "taker_buy_base": 1352.2722, "taker_buy_quote": 252534.11374 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 185.7, "high": 185.7, "low": 183.6, "close": 184.8, "volume": 2118.0468, "close_time": 1772758799999, "quote_volume": 391510.27103, "trades": 2291, "taker_buy_base": 1318.6197, "taker_buy_quote": 244060.3484 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 184.8, "high": 188.5, "low": 184.3, "close": 188.2, "volume": 3726.3239, "close_time": 1772762399999, "quote_volume": 694535.77747, "trades": 3946, "taker_buy_base": 1847.5519, "taker_buy_quote": 344286.6877 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 188.2, "high": 190.2, "low": 187.7, "close": 189.8, "volume": 5089.0391, "close_time": 1772765999999, "quote_volume": 960989.61091, "trades": 4499, "taker_buy_base": 3257.5802, "taker_buy_quote": 615343.92715 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 189.8, "high": 189.8, "low": 188.2, "close": 189.2, "volume": 2342.4951, "close_time": 1772769599999, "quote_volume": 442810.89012, "trades": 2466, "taker_buy_base": 1015.6886, "taker_buy_quote": 191907.18378 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 189.2, "high": 189.6, "low": 187.0, "close": 188.6, "volume": 1768.2721, "close_time": 1772773199999, "quote_volume": 332953.67863, "trades": 2331, "taker_buy_base": 774.1505, "taker_buy_quote": 145805.80273 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 188.6, "high": 189.5, "low": 186.8, "close": 187.3, "volume": 1666.4291, "close_time": 1772776799999, "quote_volume": 312901.15204, "trades": 2124, "taker_buy_base": 872.3261, "taker_buy_quote": 163727.59636 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 187.2, "high": 187.7, "low": 185.6, "close": 186.8, "volume": 2918.9279, "close_time": 1772780399999, "quote_volume": 545103.62258, "trades": 2519, "taker_buy_base": 1209.4201, "taker_buy_quote": 225916.05768 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 186.8, "high": 188.0, "low": 186.2, "close": 187.3, "volume": 1525.4747, "close_time": 1772783999999, "quote_volume": 285646.53914, "trades": 1994, "taker_buy_base": 750.5855, "taker_buy_quote": 140573.44997 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 187.4, "high": 187.4, "low": 184.9, "close": 185.1, "volume": 1417.8335, "close_time": 1772787599999, "quote_volume": 263366.59671, "trades": 1825, "taker_buy_base": 647.1485, "taker_buy_quote": 120272.91533 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 185.2, "high": 185.3, "low": 182.6, "close": 184.0, "volume": 5338.7823, "close_time": 1772791199999, "quote_volume": 979352.43491, "trades": 5154, "taker_buy_base": 1677.8811, "taker_buy_quote": 307929.78958 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 183.9, "high": 185.4, "low": 183.8, "close": 184.5, "volume": 2118.2449, "close_time": 1772794799999, "quote_volume": 391526.30619, "trades": 2742, "taker_buy_base": 1366.8659, "taker_buy_quote": 252667.74725 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 184.4, "high": 184.8, "low": 182.4, "close": 182.7, "volume": 1926.7197, "close_time": 1772798399999, "quote_volume": 353741.97108, "trades": 1985, "taker_buy_base": 1061.018, "taker_buy_quote": 194915.18158 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 182.6, "high": 182.8, "low": 180.8, "close": 182.0, "volume": 4055.8982, "close_time": 1772801999999, "quote_volume": 736881.5135, "trades": 3575, "taker_buy_base": 1582.1379, "taker_buy_quote": 287446.17868 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 182.1, "high": 183.8, "low": 179.5, "close": 179.6, "volume": 8999.8005, "close_time": 1772805599999, "quote_volume": 1633415.58811, "trades": 7897, "taker_buy_base": 3383.8832, "taker_buy_quote": 614921.87913 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 179.5, "high": 180.2, "low": 176.2, "close": 177.2, "volume": 14428.0258, "close_time": 1772809199999, "quote_volume": 2568692.51008, "trades": 12515, "taker_buy_base": 6306.8496, "taker_buy_quote": 1122863.23365 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 177.3, "high": 179.4, "low": 176.6, "close": 177.3, "volume": 5906.3752, "close_time": 1772812799999, "quote_volume": 1050998.84123, "trades": 5772, "taker_buy_base": 2394.3078, "taker_buy_quote": 426364.77554 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 177.2, "high": 178.6, "low": 176.6, "close": 177.0, "volume": 2829.495, "close_time": 1772816399999, "quote_volume": 502912.08331, "trades": 3690, "taker_buy_base": 1419.7784, "taker_buy_quote": 252394.34609 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 177.0, "high": 177.9, "low": 173.8, "close": 174.8, "volume": 5922.0179, "close_time": 1772819999999, "quote_volume": 1037307.67218, "trades": 4541, "taker_buy_base": 2757.7675, "taker_buy_quote": 483268.12567 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 174.8, "high": 176.5, "low": 174.8, "close": 176.1, "volume": 2873.7948, "close_time": 1772823599999, "quote_volume": 505823.2299, "trades": 2513, "taker_buy_base": 1587.799, "taker_buy_quote": 279524.4337 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 176.0, "high": 177.8, "low": 176.0, "close": 177.0, "volume": 3748.0999, "close_time": 1772827199999, "quote_volume": 663376.48696, "trades": 3158, "taker_buy_base": 2071.8607, "taker_buy_quote": 366768.93228 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 176.9, "high": 177.2, "low": 175.5, "close": 176.7, "volume": 2185.4909, "close_time": 1772830799999, "quote_volume": 385444.00097, "trades": 2221, "taker_buy_base": 886.5003, "taker_buy_quote": 156333.56449 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 176.7, "high": 177.0, "low": 176.3, "close": 176.7, "volume": 2388.6574, "close_time": 1772834399999, "quote_volume": 422258.96471, "trades": 1577, "taker_buy_base": 1440.5865, "taker_buy_quote": 254694.92912 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 176.7, "high": 177.2, "low": 176.4, "close": 177.0, "volume": 1788.47, "close_time": 1772837999999, "quote_volume": 316273.34533, "trades": 1454, "taker_buy_base": 1000.3185, "taker_buy_quote": 176917.92476 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 177.0, "high": 177.7, "low": 176.5, "close": 176.9, "volume": 988.9951, "close_time": 1772841599999, "quote_volume": 175103.06057, "trades": 1198, "taker_buy_base": 516.4479, "taker_buy_quote": 91466.25111 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 177.0, "high": 178.2, "low": 176.6, "close": 177.3, "volume": 1703.3626, "close_time": 1772845199999, "quote_volume": 302247.60532, "trades": 1709, "taker_buy_base": 735.5825, "taker_buy_quote": 130574.24678 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 177.3, "high": 177.4, "low": 176.5, "close": 176.7, "volume": 1010.7299, "close_time": 1772848799999, "quote_volume": 178874.58222, "trades": 1203, "taker_buy_base": 343.9442, "taker_buy_quote": 60882.04266 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 176.7, "high": 177.5, "low": 176.1, "close": 177.5, "volume": 743.031, "close_time": 1772852399999, "quote_volume": 131183.9667, "trades": 1027, "taker_buy_base": 341.9639, "taker_buy_quote": 60393.29602 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 177.4, "high": 178.6, "low": 176.3, "close": 176.5, "volume": 1697.0439, "close_time": 1772855999999, "quote_volume": 300836.66134, "trades": 1606, "taker_buy_base": 637.6773, "taker_buy_quote": 113178.93558 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 176.5, "high": 176.5, "low": 174.6, "close": 175.9, "volume": 3643.6069, "close_time": 1772859599999, "quote_volume": 639281.45841, "trades": 2093, "taker_buy_base": 1492.0042, "taker_buy_quote": 261801.41952 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 175.9, "high": 176.2, "low": 175.4, "close": 176.0, "volume": 865.4571, "close_time": 1772863199999, "quote_volume": 152127.0269, "trades": 935, "taker_buy_base": 464.934, "taker_buy_quote": 81739.51456 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 176.0, "high": 176.5, "low": 175.5, "close": 175.5, "volume": 862.2511, "close_time": 1772866799999, "quote_volume": 151804.11408, "trades": 1139, "taker_buy_base": 354.5029, "taker_buy_quote": 62428.36718 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 175.5, "high": 178.5, "low": 174.9, "close": 178.1, "volume": 5580.1835, "close_time": 1772870399999, "quote_volume": 990417.94954, "trades": 4337, "taker_buy_base": 3408.5544, "taker_buy_quote": 605136.16189 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 178.1, "high": 179.6, "low": 177.5, "close": 178.2, "volume": 5095.3925, "close_time": 1772873999999, "quote_volume": 910010.73259, "trades": 3433, "taker_buy_base": 2599.1452, "taker_buy_quote": 464317.52528 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 178.2, "high": 181.2, "low": 177.6, "close": 180.3, "volume": 2364.1863, "close_time": 1772877599999, "quote_volume": 425579.70414, "trades": 2513, "taker_buy_base": 1378.208, "taker_buy_quote": 248226.76692 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 180.3, "high": 181.9, "low": 179.9, "close": 180.1, "volume": 2565.5228, "close_time": 1772881199999, "quote_volume": 463850.08484, "trades": 2460, "taker_buy_base": 1108.0611, "taker_buy_quote": 200336.46349 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 180.2, "high": 181.7, "low": 179.3, "close": 180.1, "volume": 2231.4378, "close_time": 1772884799999, "quote_volume": 402991.65251, "trades": 2205, "taker_buy_base": 1122.5365, "taker_buy_quote": 202759.75726 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 180.1, "high": 181.8, "low": 180.1, "close": 180.8, "volume": 2024.2695, "close_time": 1772888399999, "quote_volume": 366647.59515, "trades": 2080, "taker_buy_base": 1070.6918, "taker_buy_quote": 193897.99281 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 180.9, "high": 185.3, "low": 180.9, "close": 185.1, "volume": 6890.4357, "close_time": 1772891999999, "quote_volume": 1264633.28381, "trades": 6962, "taker_buy_base": 3991.1769, "taker_buy_quote": 732313.93608 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 185.0, "high": 186.3, "low": 181.0, "close": 186.0, "volume": 6279.662, "close_time": 1772895599999, "quote_volume": 1153814.46314, "trades": 7621, "taker_buy_base": 2920.5243, "taker_buy_quote": 536593.59659 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 185.9, "high": 189.2, "low": 185.2, "close": 188.8, "volume": 15679.2993, "close_time": 1772899199999, "quote_volume": 2937418.273, "trades": 21477, "taker_buy_base": 8069.8659, "taker_buy_quote": 1512854.07102 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 188.8, "high": 190.9, "low": 188.5, "close": 190.1, "volume": 9613.9803, "close_time": 1772902799999, "quote_volume": 1821978.78996, "trades": 13850, "taker_buy_base": 5031.2533, "taker_buy_quote": 954001.28141 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 190.1, "high": 192.0, "low": 187.5, "close": 187.9, "volume": 10069.8644, "close_time": 1772906399999, "quote_volume": 1917213.80787, "trades": 13534, "taker_buy_base": 5087.5673, "taker_buy_quote": 969532.20168 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 187.9, "high": 188.0, "low": 183.3, "close": 183.7, "volume": 9965.7001, "close_time": 1772909999999, "quote_volume": 1847854.12867, "trades": 11573, "taker_buy_base": 3977.9555, "taker_buy_quote": 737551.97372 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 183.7, "high": 184.6, "low": 180.7, "close": 180.9, "volume": 4836.7716, "close_time": 1772913599999, "quote_volume": 885012.71308, "trades": 5988, "taker_buy_base": 2032.7354, "taker_buy_quote": 371862.18658 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 180.9, "high": 181.7, "low": 177.0, "close": 177.2, "volume": 7763.0702, "close_time": 1772917199999, "quote_volume": 1387389.29255, "trades": 9306, "taker_buy_base": 3444.1443, "taker_buy_quote": 615717.30933 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 177.2, "high": 179.0, "low": 175.1, "close": 175.6, "volume": 14046.2301, "close_time": 1772920799999, "quote_volume": 2483814.09175, "trades": 27403, "taker_buy_base": 6350.442, "taker_buy_quote": 1123583.19864 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 175.5, "high": 177.2, "low": 172.5, "close": 173.2, "volume": 11174.6339, "close_time": 1772924399999, "quote_volume": 1949216.93213, "trades": 16771, "taker_buy_base": 4632.4128, "taker_buy_quote": 808258.75239 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 173.3, "high": 176.0, "low": 173.0, "close": 176.0, "volume": 4523.732, "close_time": 1772927999999, "quote_volume": 789324.91041, "trades": 8726, "taker_buy_base": 2486.0207, "taker_buy_quote": 433824.24364 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 176.1, "high": 177.5, "low": 175.4, "close": 177.3, "volume": 5576.7789, "close_time": 1772931599999, "quote_volume": 984456.69167, "trades": 8249, "taker_buy_base": 2848.7662, "taker_buy_quote": 502952.72198 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 177.3, "high": 178.0, "low": 176.2, "close": 177.2, "volume": 2816.7619, "close_time": 1772935199999, "quote_volume": 498645.76862, "trades": 3269, "taker_buy_base": 1541.0535, "taker_buy_quote": 272802.39143 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 177.1, "high": 178.0, "low": 175.3, "close": 175.7, "volume": 4549.8929, "close_time": 1772938799999, "quote_volume": 804990.84387, "trades": 4554, "taker_buy_base": 2094.8378, "taker_buy_quote": 370703.3603 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 175.6, "high": 177.1, "low": 175.1, "close": 176.3, "volume": 4311.0076, "close_time": 1772942399999, "quote_volume": 760022.75314, "trades": 4180, "taker_buy_base": 2128.7912, "taker_buy_quote": 375247.64974 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 176.3, "high": 176.4, "low": 174.4, "close": 174.8, "volume": 2339.9545, "close_time": 1772945999999, "quote_volume": 410814.72465, "trades": 3407, "taker_buy_base": 1372.1302, "taker_buy_quote": 240988.93486 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 174.9, "high": 176.1, "low": 174.9, "close": 175.7, "volume": 1781.4444, "close_time": 1772949599999, "quote_volume": 312500.87504, "trades": 2192, "taker_buy_base": 814.0747, "taker_buy_quote": 142830.43352 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 175.7, "high": 175.7, "low": 174.0, "close": 175.2, "volume": 2087.4447, "close_time": 1772953199999, "quote_volume": 365365.82945, "trades": 2327, "taker_buy_base": 837.7962, "taker_buy_quote": 146489.91646 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 175.1, "high": 178.1, "low": 175.0, "close": 177.0, "volume": 2814.0404, "close_time": 1772956799999, "quote_volume": 499110.67614, "trades": 3208, "taker_buy_base": 1579.2317, "taker_buy_quote": 280006.14501 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 176.9, "high": 177.8, "low": 175.5, "close": 177.5, "volume": 1519.2925, "close_time": 1772960399999, "quote_volume": 268307.36608, "trades": 1895, "taker_buy_base": 737.4237, "taker_buy_quote": 130313.0587 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 177.4, "high": 177.9, "low": 176.5, "close": 177.1, "volume": 2740.533, "close_time": 1772963999999, "quote_volume": 485822.85585, "trades": 2149, "taker_buy_base": 1358.8513, "taker_buy_quote": 240914.18253 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 177.1, "high": 180.1, "low": 177.0, "close": 179.0, "volume": 4337.8287, "close_time": 1772967599999, "quote_volume": 776018.09678, "trades": 3291, "taker_buy_base": 1889.6486, "taker_buy_quote": 337873.51327 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 179.0, "high": 179.1, "low": 176.3, "close": 177.1, "volume": 2431.9416, "close_time": 1772971199999, "quote_volume": 432217.56634, "trades": 2325, "taker_buy_base": 1191.3529, "taker_buy_quote": 211968.09091 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 177.1, "high": 179.1, "low": 175.1, "close": 177.1, "volume": 2815.4395, "close_time": 1772974799999, "quote_volume": 498105.13264, "trades": 3147, "taker_buy_base": 1237.1635, "taker_buy_quote": 218951.18513 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 177.1, "high": 177.9, "low": 175.2, "close": 177.0, "volume": 3124.9579, "close_time": 1772978399999, "quote_volume": 551646.50703, "trades": 3459, "taker_buy_base": 1463.4683, "taker_buy_quote": 258524.0103 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 177.0, "high": 178.0, "low": 174.8, "close": 176.1, "volume": 5864.8551, "close_time": 1772981999999, "quote_volume": 1031746.91853, "trades": 3404, "taker_buy_base": 2884.977, "taker_buy_quote": 507463.36803 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 176.1, "high": 176.1, "low": 173.8, "close": 174.7, "volume": 2103.3074, "close_time": 1772985599999, "quote_volume": 367772.34504, "trades": 1947, "taker_buy_base": 850.115, "taker_buy_quote": 148582.71092 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 174.6, "high": 175.9, "low": 174.3, "close": 175.5, "volume": 2159.6164, "close_time": 1772989199999, "quote_volume": 377947.71152, "trades": 2310, "taker_buy_base": 1162.0144, "taker_buy_quote": 203383.80296 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 175.6, "high": 177.2, "low": 175.4, "close": 177.1, "volume": 1390.0507, "close_time": 1772992799999, "quote_volume": 245273.10732, "trades": 1833, "taker_buy_base": 558.0216, "taker_buy_quote": 98464.295 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 177.2, "high": 178.8, "low": 176.3, "close": 178.3, "volume": 1751.9653, "close_time": 1772996399999, "quote_volume": 310845.66238, "trades": 1711, "taker_buy_base": 811.8811, "taker_buy_quote": 143954.61082 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 178.4, "high": 184.9, "low": 178.0, "close": 184.1, "volume": 9946.5566, "close_time": 1772999999999, "quote_volume": 1818486.17208, "trades": 10319, "taker_buy_base": 4889.1155, "taker_buy_quote": 893967.05717 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 184.0, "high": 188.6, "low": 183.4, "close": 185.6, "volume": 12915.9763, "close_time": 1773003599999, "quote_volume": 2403120.93223, "trades": 29631, "taker_buy_base": 6151.311, "taker_buy_quote": 1144598.69397 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 185.7, "high": 186.1, "low": 180.2, "close": 182.7, "volume": 9299.2191, "close_time": 1773007199999, "quote_volume": 1698150.77186, "trades": 8566, "taker_buy_base": 4745.257, "taker_buy_quote": 866492.2453 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 182.7, "high": 182.8, "low": 178.6, "close": 182.0, "volume": 13062.7106, "close_time": 1773010799999, "quote_volume": 2362668.61206, "trades": 15839, "taker_buy_base": 5354.6006, "taker_buy_quote": 969290.84004 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 182.1, "high": 183.8, "low": 181.3, "close": 181.5, "volume": 6326.6518, "close_time": 1773014399999, "quote_volume": 1157095.66224, "trades": 14208, "taker_buy_base": 3377.2011, "taker_buy_quote": 617921.6895 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 181.4, "high": 187.2, "low": 180.7, "close": 185.3, "volume": 8732.6107, "close_time": 1773017999999, "quote_volume": 1608631.35505, "trades": 11917, "taker_buy_base": 4499.6259, "taker_buy_quote": 829570.13947 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 185.2, "high": 186.1, "low": 182.7, "close": 182.7, "volume": 5336.2731, "close_time": 1773021599999, "quote_volume": 986943.34846, "trades": 9930, "taker_buy_base": 2997.9057, "taker_buy_quote": 554805.00184 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 182.7, "high": 189.9, "low": 182.2, "close": 188.8, "volume": 8147.3791, "close_time": 1773025199999, "quote_volume": 1526779.78275, "trades": 13001, "taker_buy_base": 4702.3891, "taker_buy_quote": 882503.58475 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 188.8, "high": 195.6, "low": 188.5, "close": 193.5, "volume": 19963.0901, "close_time": 1773028799999, "quote_volume": 3854147.15538, "trades": 33099, "taker_buy_base": 12728.48, "taker_buy_quote": 2457682.60348 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 193.4, "high": 199.8, "low": 193.0, "close": 196.9, "volume": 16183.7045, "close_time": 1773032399999, "quote_volume": 3174874.20523, "trades": 20739, "taker_buy_base": 8813.147, "taker_buy_quote": 1729351.60831 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 197.0, "high": 198.5, "low": 194.9, "close": 197.7, "volume": 13057.7718, "close_time": 1773035999999, "quote_volume": 2569802.47147, "trades": 21194, "taker_buy_base": 6127.0523, "taker_buy_quote": 1206530.79566 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 197.7, "high": 198.2, "low": 194.8, "close": 195.2, "volume": 11108.1003, "close_time": 1773039599999, "quote_volume": 2183240.15507, "trades": 21463, "taker_buy_base": 5524.5384, "taker_buy_quote": 1086122.20317 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 195.2, "high": 196.5, "low": 192.1, "close": 196.3, "volume": 11903.6294, "close_time": 1773043199999, "quote_volume": 2314777.51714, "trades": 17958, "taker_buy_base": 6172.2705, "taker_buy_quote": 1201267.38246 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 196.3, "high": 197.5, "low": 194.8, "close": 196.0, "volume": 6135.6323, "close_time": 1773046799999, "quote_volume": 1203451.83176, "trades": 8438, "taker_buy_base": 3086.3854, "taker_buy_quote": 605581.12716 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 196.1, "high": 197.4, "low": 194.9, "close": 195.7, "volume": 7784.8148, "close_time": 1773050399999, "quote_volume": 1527318.56244, "trades": 7173, "taker_buy_base": 4097.6935, "taker_buy_quote": 803740.51907 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 195.8, "high": 197.3, "low": 195.1, "close": 196.1, "volume": 5269.4251, "close_time": 1773053999999, "quote_volume": 1034684.30782, "trades": 5666, "taker_buy_base": 2593.9913, "taker_buy_quote": 509432.35889 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 196.0, "high": 196.5, "low": 192.9, "close": 194.5, "volume": 5480.5997, "close_time": 1773057599999, "quote_volume": 1065690.93463, "trades": 5823, "taker_buy_base": 2663.8626, "taker_buy_quote": 518021.78766 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 194.6, "high": 196.4, "low": 193.2, "close": 194.3, "volume": 6447.5119, "close_time": 1773061199999, "quote_volume": 1257183.83107, "trades": 5777, "taker_buy_base": 3381.1679, "taker_buy_quote": 659600.91273 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 194.3, "high": 198.3, "low": 193.7, "close": 196.3, "volume": 8836.5523, "close_time": 1773064799999, "quote_volume": 1734929.12371, "trades": 8246, "taker_buy_base": 5471.7962, "taker_buy_quote": 1075088.13586 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 196.2, "high": 198.1, "low": 194.5, "close": 197.0, "volume": 7028.9018, "close_time": 1773068399999, "quote_volume": 1383814.06661, "trades": 7551, "taker_buy_base": 3853.3692, "taker_buy_quote": 759153.35392 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 197.1, "high": 198.0, "low": 194.6, "close": 195.6, "volume": 5521.4531, "close_time": 1773071999999, "quote_volume": 1081926.12052, "trades": 4379, "taker_buy_base": 2542.5829, "taker_buy_quote": 498288.44127 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 195.7, "high": 196.4, "low": 194.0, "close": 194.7, "volume": 7817.7599, "close_time": 1773075599999, "quote_volume": 1524631.96985, "trades": 6312, "taker_buy_base": 4034.5283, "taker_buy_quote": 786851.5784 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 194.7, "high": 195.2, "low": 191.6, "close": 192.2, "volume": 8525.0629, "close_time": 1773079199999, "quote_volume": 1644662.12377, "trades": 6949, "taker_buy_base": 3937.6316, "taker_buy_quote": 759562.73679 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 192.2, "high": 193.8, "low": 190.2, "close": 192.7, "volume": 4384.1587, "close_time": 1773082799999, "quote_volume": 840986.44333, "trades": 4008, "taker_buy_base": 2243.3624, "taker_buy_quote": 431080.71938 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 192.7, "high": 196.5, "low": 191.6, "close": 194.7, "volume": 7800.7415, "close_time": 1773086399999, "quote_volume": 1516758.09932, "trades": 7865, "taker_buy_base": 4255.5982, "taker_buy_quote": 827356.36751 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 194.7, "high": 195.5, "low": 192.2, "close": 194.5, "volume": 3976.6042, "close_time": 1773089999999, "quote_volume": 769257.18792, "trades": 3972, "taker_buy_base": 2194.559, "taker_buy_quote": 424490.25006 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 194.6, "high": 195.9, "low": 194.5, "close": 195.3, "volume": 1945.1918, "close_time": 1773093599999, "quote_volume": 379672.28877, "trades": 2294, "taker_buy_base": 1084.4824, "taker_buy_quote": 211660.5239 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 195.4, "high": 196.3, "low": 193.2, "close": 193.6, "volume": 3376.1162, "close_time": 1773097199999, "quote_volume": 657012.29546, "trades": 3954, "taker_buy_base": 1527.5982, "taker_buy_quote": 297145.64562 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 193.6, "high": 194.6, "low": 193.2, "close": 194.2, "volume": 2130.3868, "close_time": 1773100799999, "quote_volume": 413204.57612, "trades": 2885, "taker_buy_base": 1085.4684, "taker_buy_quote": 210591.75712 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 194.2, "high": 197.7, "low": 193.2, "close": 195.9, "volume": 5427.6796, "close_time": 1773104399999, "quote_volume": 1064866.48664, "trades": 9807, "taker_buy_base": 2885.2078, "taker_buy_quote": 566210.40076 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 195.9, "high": 196.6, "low": 194.1, "close": 196.3, "volume": 4496.1312, "close_time": 1773107999999, "quote_volume": 876606.74411, "trades": 5137, "taker_buy_base": 1338.4019, "taker_buy_quote": 261113.88462 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 196.2, "high": 202.1, "low": 196.0, "close": 198.8, "volume": 11685.1871, "close_time": 1773111599999, "quote_volume": 2331650.477, "trades": 13722, "taker_buy_base": 6890.8473, "taker_buy_quote": 1375891.32934 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 198.7, "high": 204.4, "low": 197.2, "close": 197.5, "volume": 13991.8969, "close_time": 1773115199999, "quote_volume": 2805390.6736, "trades": 13232, "taker_buy_base": 7070.3015, "taker_buy_quote": 1419431.67488 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 197.4, "high": 200.8, "low": 197.1, "close": 199.5, "volume": 5238.622, "close_time": 1773118799999, "quote_volume": 1042366.77855, "trades": 6161, "taker_buy_base": 2348.2996, "taker_buy_quote": 467229.43424 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 199.4, "high": 199.4, "low": 196.4, "close": 197.4, "volume": 3015.1084, "close_time": 1773122399999, "quote_volume": 596612.78529, "trades": 5458, "taker_buy_base": 1444.4002, "taker_buy_quote": 285836.18308 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 197.5, "high": 198.8, "low": 196.5, "close": 198.5, "volume": 2315.916, "close_time": 1773125999999, "quote_volume": 457947.02354, "trades": 2987, "taker_buy_base": 1032.7404, "taker_buy_quote": 204498.8086 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 198.5, "high": 199.9, "low": 197.3, "close": 199.9, "volume": 3951.422, "close_time": 1773129599999, "quote_volume": 784483.24996, "trades": 5121, "taker_buy_base": 2172.5913, "taker_buy_quote": 431542.39134 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 199.9, "high": 202.5, "low": 198.8, "close": 199.3, "volume": 4951.896, "close_time": 1773133199999, "quote_volume": 993705.02637, "trades": 8102, "taker_buy_base": 2537.4975, "taker_buy_quote": 509448.48418 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 199.3, "high": 201.0, "low": 198.7, "close": 200.9, "volume": 3590.3429, "close_time": 1773136799999, "quote_volume": 717103.49307, "trades": 6218, "taker_buy_base": 1617.5463, "taker_buy_quote": 323200.84873 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 200.9, "high": 201.8, "low": 199.2, "close": 199.9, "volume": 5461.2821, "close_time": 1773140399999, "quote_volume": 1094124.21784, "trades": 6512, "taker_buy_base": 2283.8677, "taker_buy_quote": 457470.7365 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 199.9, "high": 203.3, "low": 199.4, "close": 201.0, "volume": 6643.2862, "close_time": 1773143999999, "quote_volume": 1339044.8648, "trades": 6846, "taker_buy_base": 3534.8671, "taker_buy_quote": 712605.39344 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 201.1, "high": 201.5, "low": 198.8, "close": 201.0, "volume": 3518.8394, "close_time": 1773147599999, "quote_volume": 704507.84638, "trades": 4187, "taker_buy_base": 1314.6236, "taker_buy_quote": 263190.47037 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 201.1, "high": 201.1, "low": 195.8, "close": 199.2, "volume": 7874.0861, "close_time": 1773151199999, "quote_volume": 1561749.4061, "trades": 7498, "taker_buy_base": 4091.4762, "taker_buy_quote": 811600.40259 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 199.2, "high": 202.9, "low": 196.1, "close": 201.9, "volume": 9462.9997, "close_time": 1773154799999, "quote_volume": 1890913.41762, "trades": 11975, "taker_buy_base": 5307.9185, "taker_buy_quote": 1060943.30939 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 201.9, "high": 202.6, "low": 199.3, "close": 201.5, "volume": 7043.851, "close_time": 1773158399999, "quote_volume": 1415889.20586, "trades": 7999, "taker_buy_base": 3496.1064, "taker_buy_quote": 703175.20116 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 201.5, "high": 208.9, "low": 200.2, "close": 207.2, "volume": 17511.1053, "close_time": 1773161999999, "quote_volume": 3599712.34849, "trades": 17520, "taker_buy_base": 10593.0959, "taker_buy_quote": 2179616.10335 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 207.2, "high": 209.7, "low": 204.1, "close": 205.4, "volume": 12284.6023, "close_time": 1773165599999, "quote_volume": 2544664.14643, "trades": 18110, "taker_buy_base": 6649.5377, "taker_buy_quote": 1377418.30174 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 205.5, "high": 207.1, "low": 201.4, "close": 202.1, "volume": 10883.8134, "close_time": 1773169199999, "quote_volume": 2223134.45704, "trades": 11844, "taker_buy_base": 4523.1985, "taker_buy_quote": 923332.63071 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 202.1, "high": 203.7, "low": 198.3, "close": 199.9, "volume": 5235.2484, "close_time": 1773172799999, "quote_volume": 1050202.91179, "trades": 6529, "taker_buy_base": 2176.2335, "taker_buy_quote": 437038.82859 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 199.9, "high": 201.1, "low": 199.0, "close": 200.0, "volume": 2629.9405, "close_time": 1773176399999, "quote_volume": 526395.08862, "trades": 3301, "taker_buy_base": 1466.3382, "taker_buy_quote": 293412.57215 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 200.0, "high": 200.6, "low": 197.4, "close": 199.2, "volume": 3228.7124, "close_time": 1773179999999, "quote_volume": 641024.8257, "trades": 3779, "taker_buy_base": 1408.3615, "taker_buy_quote": 279713.1233 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 199.1, "high": 200.3, "low": 197.9, "close": 198.4, "volume": 4330.4695, "close_time": 1773183599999, "quote_volume": 860942.78094, "trades": 3529, "taker_buy_base": 1775.1843, "taker_buy_quote": 353080.71106 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 198.5, "high": 200.8, "low": 198.4, "close": 199.9, "volume": 2868.8576, "close_time": 1773187199999, "quote_volume": 572984.77521, "trades": 3509, "taker_buy_base": 1320.7227, "taker_buy_quote": 263782.65669 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 199.9, "high": 201.4, "low": 198.8, "close": 200.8, "volume": 2257.6539, "close_time": 1773190799999, "quote_volume": 451569.5904, "trades": 2547, "taker_buy_base": 1206.8398, "taker_buy_quote": 241566.7933 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 200.7, "high": 200.7, "low": 197.7, "close": 199.5, "volume": 3016.3793, "close_time": 1773194399999, "quote_volume": 599247.11627, "trades": 2862, "taker_buy_base": 1542.217, "taker_buy_quote": 306600.14474 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 199.5, "high": 199.7, "low": 197.8, "close": 198.7, "volume": 2824.0333, "close_time": 1773197999999, "quote_volume": 560047.19031, "trades": 2664, "taker_buy_base": 1461.2271, "taker_buy_quote": 289786.05401 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 198.8, "high": 199.4, "low": 196.0, "close": 197.1, "volume": 2552.235, "close_time": 1773201599999, "quote_volume": 503545.62466, "trades": 2712, "taker_buy_base": 1206.7375, "taker_buy_quote": 238299.53138 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 197.1, "high": 198.9, "low": 196.6, "close": 198.7, "volume": 2875.4674, "close_time": 1773205199999, "quote_volume": 568121.76994, "trades": 3292, "taker_buy_base": 1579.8793, "taker_buy_quote": 312334.85366 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 198.7, "high": 198.9, "low": 194.0, "close": 194.9, "volume": 2153.3227, "close_time": 1773208799999, "quote_volume": 422182.47649, "trades": 2889, "taker_buy_base": 710.8903, "taker_buy_quote": 139356.20714 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 195.0, "high": 195.8, "low": 194.8, "close": 194.9, "volume": 1395.0863, "close_time": 1773212399999, "quote_volume": 272545.09834, "trades": 2237, "taker_buy_base": 684.284, "taker_buy_quote": 133705.86886 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 194.9, "high": 195.8, "low": 194.0, "close": 194.7, "volume": 2087.9574, "close_time": 1773215999999, "quote_volume": 407061.57311, "trades": 2015, "taker_buy_base": 910.2489, "taker_buy_quote": 177390.44323 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 194.7, "high": 196.2, "low": 194.2, "close": 196.1, "volume": 3302.3633, "close_time": 1773219599999, "quote_volume": 644900.10693, "trades": 2962, "taker_buy_base": 2026.9494, "taker_buy_quote": 395925.29864 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 196.0, "high": 196.6, "low": 194.9, "close": 195.8, "volume": 1002.0822, "close_time": 1773223199999, "quote_volume": 196155.51496, "trades": 1318, "taker_buy_base": 362.5123, "taker_buy_quote": 70994.51574 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 195.8, "high": 197.8, "low": 195.4, "close": 197.3, "volume": 1400.3666, "close_time": 1773226799999, "quote_volume": 275088.99544, "trades": 1518, "taker_buy_base": 715.8969, "taker_buy_quote": 140662.03164 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 197.3, "high": 198.0, "low": 194.8, "close": 195.2, "volume": 3704.2442, "close_time": 1773230399999, "quote_volume": 725827.27635, "trades": 3047, "taker_buy_base": 1386.8389, "taker_buy_quote": 271904.08516 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 195.3, "high": 198.1, "low": 194.8, "close": 197.8, "volume": 3646.8395, "close_time": 1773233999999, "quote_volume": 718103.84169, "trades": 3769, "taker_buy_base": 2020.9811, "taker_buy_quote": 398172.68968 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 197.8, "high": 202.0, "low": 196.9, "close": 198.6, "volume": 7649.2243, "close_time": 1773237599999, "quote_volume": 1524678.51775, "trades": 8538, "taker_buy_base": 3700.419, "taker_buy_quote": 737537.37328 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 198.7, "high": 201.7, "low": 198.5, "close": 200.0, "volume": 7507.9262, "close_time": 1773241199999, "quote_volume": 1500898.01505, "trades": 8720, "taker_buy_base": 4342.4687, "taker_buy_quote": 868203.27832 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 200.1, "high": 201.4, "low": 196.5, "close": 198.3, "volume": 8640.4424, "close_time": 1773244799999, "quote_volume": 1718873.172, "trades": 8845, "taker_buy_base": 3815.0737, "taker_buy_quote": 759414.64863 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 198.3, "high": 201.1, "low": 197.4, "close": 199.1, "volume": 5862.6807, "close_time": 1773248399999, "quote_volume": 1168184.89784, "trades": 6677, "taker_buy_base": 3113.7647, "taker_buy_quote": 620134.4742 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 199.2, "high": 200.9, "low": 197.9, "close": 199.2, "volume": 3861.7303, "close_time": 1773251999999, "quote_volume": 770819.77715, "trades": 4605, "taker_buy_base": 1838.661, "taker_buy_quote": 367099.4798 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 199.2, "high": 201.3, "low": 198.3, "close": 200.9, "volume": 3781.5545, "close_time": 1773255599999, "quote_volume": 754263.54254, "trades": 3547, "taker_buy_base": 1286.1218, "taker_buy_quote": 256822.88024 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 200.9, "high": 203.4, "low": 200.3, "close": 201.8, "volume": 5121.4986, "close_time": 1773259199999, "quote_volume": 1032278.57119, "trades": 6735, "taker_buy_base": 2968.2012, "taker_buy_quote": 598387.04481 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 201.8, "high": 202.7, "low": 200.0, "close": 200.4, "volume": 4254.0424, "close_time": 1773262799999, "quote_volume": 855311.38329, "trades": 4641, "taker_buy_base": 1609.9083, "taker_buy_quote": 323814.61183 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 200.5, "high": 206.0, "low": 200.1, "close": 205.7, "volume": 7381.6123, "close_time": 1773266399999, "quote_volume": 1498111.47913, "trades": 8800, "taker_buy_base": 4410.3113, "taker_buy_quote": 895110.646 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 205.6, "high": 206.8, "low": 202.3, "close": 203.0, "volume": 4598.6228, "close_time": 1773269999999, "quote_volume": 940362.74509, "trades": 6592, "taker_buy_base": 2182.1674, "taker_buy_quote": 446290.17187 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 203.0, "high": 204.7, "low": 202.6, "close": 203.2, "volume": 2874.4097, "close_time": 1773273599999, "quote_volume": 585100.061, "trades": 5150, "taker_buy_base": 1393.9878, "taker_buy_quote": 283846.77112 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 203.1, "high": 204.4, "low": 202.3, "close": 203.1, "volume": 2931.8415, "close_time": 1773277199999, "quote_volume": 596360.86849, "trades": 6508, "taker_buy_base": 1515.9787, "taker_buy_quote": 308389.98547 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 203.1, "high": 203.2, "low": 199.7, "close": 200.9, "volume": 4016.5171, "close_time": 1773280799999, "quote_volume": 807347.58956, "trades": 6272, "taker_buy_base": 1732.4686, "taker_buy_quote": 348202.40328 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 200.9, "high": 201.9, "low": 199.5, "close": 200.5, "volume": 5065.8611, "close_time": 1773284399999, "quote_volume": 1016406.00266, "trades": 4164, "taker_buy_base": 1937.6834, "taker_buy_quote": 389265.66988 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 200.5, "high": 200.8, "low": 198.3, "close": 199.1, "volume": 2317.0916, "close_time": 1773287999999, "quote_volume": 462588.30318, "trades": 3654, "taker_buy_base": 1162.6091, "taker_buy_quote": 232142.18235 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 199.1, "high": 202.7, "low": 199.1, "close": 201.6, "volume": 3211.2687, "close_time": 1773291599999, "quote_volume": 646994.85085, "trades": 4563, "taker_buy_base": 1828.0164, "taker_buy_quote": 368397.29477 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 201.5, "high": 202.5, "low": 201.1, "close": 202.3, "volume": 1892.9587, "close_time": 1773295199999, "quote_volume": 382230.52997, "trades": 4415, "taker_buy_base": 862.0571, "taker_buy_quote": 174125.92949 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 202.3, "high": 206.1, "low": 201.9, "close": 205.1, "volume": 8425.088, "close_time": 1773298799999, "quote_volume": 1723978.95815, "trades": 10953, "taker_buy_base": 4617.3684, "taker_buy_quote": 944987.42708 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 205.1, "high": 208.9, "low": 204.8, "close": 206.5, "volume": 6745.0165, "close_time": 1773302399999, "quote_volume": 1394066.37957, "trades": 8495, "taker_buy_base": 3305.3519, "taker_buy_quote": 683580.34308 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 206.5, "high": 207.7, "low": 204.7, "close": 206.5, "volume": 3327.685, "close_time": 1773305999999, "quote_volume": 685818.29427, "trades": 5344, "taker_buy_base": 1448.9549, "taker_buy_quote": 298609.30272 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 206.5, "high": 207.3, "low": 203.5, "close": 206.7, "volume": 4706.1696, "close_time": 1773309599999, "quote_volume": 966017.40357, "trades": 5156, "taker_buy_base": 1826.8272, "taker_buy_quote": 375799.94832 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 206.7, "high": 214.0, "low": 206.5, "close": 212.4, "volume": 13529.481, "close_time": 1773313199999, "quote_volume": 2860939.12515, "trades": 16487, "taker_buy_base": 8160.6647, "taker_buy_quote": 1724715.00785 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 212.3, "high": 214.5, "low": 211.4, "close": 212.1, "volume": 6567.4916, "close_time": 1773316799999, "quote_volume": 1396364.96903, "trades": 8941, "taker_buy_base": 3836.5912, "taker_buy_quote": 816196.06306 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 212.0, "high": 213.7, "low": 210.8, "close": 212.9, "volume": 5842.2808, "close_time": 1773320399999, "quote_volume": 1239441.15572, "trades": 6428, "taker_buy_base": 3386.194, "taker_buy_quote": 719144.54764 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 212.9, "high": 215.7, "low": 209.6, "close": 210.2, "volume": 9001.9882, "close_time": 1773323999999, "quote_volume": 1912269.79696, "trades": 10236, "taker_buy_base": 4369.6616, "taker_buy_quote": 930160.87256 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 210.1, "high": 211.1, "low": 206.0, "close": 210.2, "volume": 14229.3746, "close_time": 1773327599999, "quote_volume": 2963682.8304, "trades": 13854, "taker_buy_base": 6691.3347, "taker_buy_quote": 1393037.49938 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 210.2, "high": 213.7, "low": 208.5, "close": 212.1, "volume": 6500.7677, "close_time": 1773331199999, "quote_volume": 1372539.06039, "trades": 7662, "taker_buy_base": 3300.1201, "taker_buy_quote": 697243.41233 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 212.1, "high": 216.9, "low": 211.5, "close": 216.1, "volume": 8886.9194, "close_time": 1773334799999, "quote_volume": 1908262.42203, "trades": 8629, "taker_buy_base": 5024.7935, "taker_buy_quote": 1078821.00637 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 216.1, "high": 216.6, "low": 213.7, "close": 213.9, "volume": 4668.2244, "close_time": 1773338399999, "quote_volume": 1005571.46157, "trades": 4830, "taker_buy_base": 1900.0772, "taker_buy_quote": 409374.45235 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 213.9, "high": 214.5, "low": 210.8, "close": 211.0, "volume": 2550.6822, "close_time": 1773341999999, "quote_volume": 542200.98375, "trades": 3424, "taker_buy_base": 1263.8029, "taker_buy_quote": 268737.75276 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 211.0, "high": 214.2, "low": 210.7, "close": 213.7, "volume": 2838.069, "close_time": 1773345599999, "quote_volume": 604423.79446, "trades": 3152, "taker_buy_base": 1654.5005, "taker_buy_quote": 352383.09103 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 213.6, "high": 214.6, "low": 212.1, "close": 212.3, "volume": 2558.4329, "close_time": 1773349199999, "quote_volume": 545823.77687, "trades": 2639, "taker_buy_base": 1250.3243, "taker_buy_quote": 266951.30604 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 212.4, "high": 215.0, "low": 211.9, "close": 214.9, "volume": 3006.918, "close_time": 1773352799999, "quote_volume": 641880.23471, "trades": 3767, "taker_buy_base": 1766.5211, "taker_buy_quote": 377147.02121 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 214.9, "high": 218.4, "low": 214.8, "close": 218.3, "volume": 5201.2772, "close_time": 1773356399999, "quote_volume": 1124653.2058, "trades": 6280, "taker_buy_base": 3015.5969, "taker_buy_quote": 652469.22007 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 218.2, "high": 218.9, "low": 214.1, "close": 217.9, "volume": 4678.5033, "close_time": 1773359999999, "quote_volume": 1011974.16927, "trades": 7363, "taker_buy_base": 2387.3378, "taker_buy_quote": 516769.31698 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 217.8, "high": 223.5, "low": 216.6, "close": 220.9, "volume": 15999.4887, "close_time": 1773363599999, "quote_volume": 3536835.74192, "trades": 20950, "taker_buy_base": 8543.3425, "taker_buy_quote": 1887803.96227 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 221.0, "high": 227.0, "low": 220.8, "close": 226.6, "volume": 11837.2384, "close_time": 1773367199999, "quote_volume": 2659652.02086, "trades": 12783, "taker_buy_base": 5855.7543, "taker_buy_quote": 1315727.92402 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 226.7, "high": 233.7, "low": 225.5, "close": 232.4, "volume": 15705.9961, "close_time": 1773370799999, "quote_volume": 3589334.64636, "trades": 17322, "taker_buy_base": 8496.3216, "taker_buy_quote": 1943702.89647 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 232.4, "high": 234.2, "low": 228.1, "close": 231.2, "volume": 13936.5997, "close_time": 1773374399999, "quote_volume": 3214992.10665, "trades": 16249, "taker_buy_base": 7192.8784, "taker_buy_quote": 1660500.19381 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 231.2, "high": 232.3, "low": 227.8, "close": 228.9, "volume": 7341.3419, "close_time": 1773377999999, "quote_volume": 1686819.80743, "trades": 8319, "taker_buy_base": 3770.1652, "taker_buy_quote": 866987.91505 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 228.9, "high": 230.5, "low": 227.4, "close": 228.6, "volume": 3607.2348, "close_time": 1773381599999, "quote_volume": 826173.35124, "trades": 5342, "taker_buy_base": 1496.7369, "taker_buy_quote": 342945.6743 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 228.5, "high": 231.8, "low": 228.1, "close": 230.0, "volume": 4842.7583, "close_time": 1773385199999, "quote_volume": 1114653.17075, "trades": 6702, "taker_buy_base": 1881.7994, "taker_buy_quote": 433256.07814 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 229.9, "high": 235.0, "low": 229.3, "close": 233.7, "volume": 10035.3623, "close_time": 1773388799999, "quote_volume": 2333701.70532, "trades": 10684, "taker_buy_base": 5170.6856, "taker_buy_quote": 1202138.16432 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 233.7, "high": 238.0, "low": 233.3, "close": 235.9, "volume": 14016.107, "close_time": 1773392399999, "quote_volume": 3299572.76516, "trades": 18336, "taker_buy_base": 7608.226, "taker_buy_quote": 1791446.64469 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 235.8, "high": 242.4, "low": 235.4, "close": 242.1, "volume": 12426.5928, "close_time": 1773395999999, "quote_volume": 2968891.23734, "trades": 20357, "taker_buy_base": 6928.4037, "taker_buy_quote": 1655649.69998 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 242.2, "high": 245.2, "low": 237.6, "close": 238.3, "volume": 24241.5951, "close_time": 1773399599999, "quote_volume": 5849645.66084, "trades": 23127, "taker_buy_base": 11802.1646, "taker_buy_quote": 2848267.48653 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 238.4, "high": 240.7, "low": 236.1, "close": 239.8, "volume": 9407.2317, "close_time": 1773403199999, "quote_volume": 2242015.23256, "trades": 11620, "taker_buy_base": 4818.298, "taker_buy_quote": 1149656.76224 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 239.8, "high": 247.3, "low": 238.5, "close": 244.0, "volume": 15742.7044, "close_time": 1773406799999, "quote_volume": 3812355.20854, "trades": 15243, "taker_buy_base": 8042.9649, "taker_buy_quote": 1949033.38063 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 244.0, "high": 249.4, "low": 243.7, "close": 245.9, "volume": 19017.9325, "close_time": 1773410399999, "quote_volume": 4692549.9719, "trades": 22485, "taker_buy_base": 9145.3715, "taker_buy_quote": 2257490.93562 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 245.9, "high": 251.2, "low": 245.2, "close": 245.6, "volume": 22672.0982, "close_time": 1773413999999, "quote_volume": 5624706.56633, "trades": 29111, "taker_buy_base": 11275.1064, "taker_buy_quote": 2798016.60082 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 245.7, "high": 246.7, "low": 228.6, "close": 230.5, "volume": 39691.3388, "close_time": 1773417599999, "quote_volume": 9450654.23837, "trades": 49181, "taker_buy_base": 16180.2946, "taker_buy_quote": 3852169.22671 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 230.5, "high": 237.1, "low": 230.5, "close": 236.1, "volume": 17318.8528, "close_time": 1773421199999, "quote_volume": 4056254.11419, "trades": 24227, "taker_buy_base": 9521.4248, "taker_buy_quote": 2230587.03286 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 236.1, "high": 240.0, "low": 232.0, "close": 234.5, "volume": 14480.0435, "close_time": 1773424799999, "quote_volume": 3412785.00912, "trades": 21538, "taker_buy_base": 7483.6282, "taker_buy_quote": 1763529.03947 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 234.5, "high": 234.5, "low": 230.5, "close": 232.1, "volume": 4742.5255, "close_time": 1773428399999, "quote_volume": 1100466.98423, "trades": 11228, "taker_buy_base": 2461.1452, "taker_buy_quote": 571098.63054 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 232.0, "high": 233.3, "low": 229.4, "close": 229.6, "volume": 5194.1043, "close_time": 1773431999999, "quote_volume": 1199141.87518, "trades": 7001, "taker_buy_base": 2097.7802, "taker_buy_quote": 484508.23185 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 229.6, "high": 235.2, "low": 228.2, "close": 235.2, "volume": 4171.0613, "close_time": 1773435599999, "quote_volume": 963221.08086, "trades": 7300, "taker_buy_base": 2115.8628, "taker_buy_quote": 489595.72065 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 235.1, "high": 236.2, "low": 230.6, "close": 232.8, "volume": 8951.95, "close_time": 1773439199999, "quote_volume": 2089466.60802, "trades": 12556, "taker_buy_base": 4545.0127, "taker_buy_quote": 1061183.63408 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 232.8, "high": 233.9, "low": 229.7, "close": 233.3, "volume": 6102.2247, "close_time": 1773442799999, "quote_volume": 1413981.9047, "trades": 12020, "taker_buy_base": 3335.0533, "taker_buy_quote": 773403.50261 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 233.3, "high": 239.6, "low": 233.1, "close": 235.9, "volume": 12683.0736, "close_time": 1773446399999, "quote_volume": 3004232.6232, "trades": 17566, "taker_buy_base": 6753.6212, "taker_buy_quote": 1599146.42574 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 235.8, "high": 240.0, "low": 233.2, "close": 233.9, "volume": 9675.5405, "close_time": 1773449999999, "quote_volume": 2285607.28745, "trades": 14940, "taker_buy_base": 4636.7988, "taker_buy_quote": 1096876.70658 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 233.9, "high": 238.5, "low": 232.0, "close": 237.1, "volume": 6698.0133, "close_time": 1773453599999, "quote_volume": 1574112.3501, "trades": 10316, "taker_buy_base": 3552.9596, "taker_buy_quote": 835206.72078 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 237.0, "high": 241.7, "low": 236.7, "close": 240.7, "volume": 9228.3285, "close_time": 1773457199999, "quote_volume": 2204624.62912, "trades": 10974, "taker_buy_base": 5512.002, "taker_buy_quote": 1317073.56574 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 240.8, "high": 247.0, "low": 239.8, "close": 243.8, "volume": 11735.3338, "close_time": 1773460799999, "quote_volume": 2861509.42941, "trades": 15301, "taker_buy_base": 5178.2588, "taker_buy_quote": 1263016.27937 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 243.7, "high": 245.3, "low": 242.2, "close": 243.3, "volume": 4971.8035, "close_time": 1773464399999, "quote_volume": 1210207.3991, "trades": 7090, "taker_buy_base": 2592.7504, "taker_buy_quote": 631315.72243 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 243.4, "high": 246.0, "low": 243.1, "close": 244.0, "volume": 3811.8573, "close_time": 1773467999999, "quote_volume": 931487.46863, "trades": 5792, "taker_buy_base": 1900.5201, "taker_buy_quote": 464644.81499 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 244.1, "high": 245.2, "low": 236.0, "close": 239.1, "volume": 7798.3443, "close_time": 1773471599999, "quote_volume": 1865667.68484, "trades": 9902, "taker_buy_base": 3407.6699, "taker_buy_quote": 815100.28386 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 239.2, "high": 239.4, "low": 233.7, "close": 234.6, "volume": 8521.1055, "close_time": 1773475199999, "quote_volume": 2013045.20908, "trades": 8783, "taker_buy_base": 3836.8126, "taker_buy_quote": 906963.82477 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 234.6, "high": 239.5, "low": 233.9, "close": 238.9, "volume": 7011.1805, "close_time": 1773478799999, "quote_volume": 1655606.92533, "trades": 8246, "taker_buy_base": 4188.499, "taker_buy_quote": 989012.23196 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 238.8, "high": 238.8, "low": 234.5, "close": 236.2, "volume": 4237.0121, "close_time": 1773482399999, "quote_volume": 1002904.29713, "trades": 5204, "taker_buy_base": 1962.4421, "taker_buy_quote": 464599.80972 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 236.1, "high": 236.8, "low": 233.2, "close": 234.8, "volume": 4124.9426, "close_time": 1773485999999, "quote_volume": 968795.62138, "trades": 4105, "taker_buy_base": 1615.8083, "taker_buy_quote": 379420.75653 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 234.8, "high": 236.1, "low": 233.2, "close": 235.4, "volume": 4159.5725, "close_time": 1773489599999, "quote_volume": 976219.80208, "trades": 3868, "taker_buy_base": 2026.7655, "taker_buy_quote": 475908.42396 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 235.4, "high": 237.3, "low": 233.6, "close": 236.4, "volume": 4087.2607, "close_time": 1773493199999, "quote_volume": 962173.48547, "trades": 4261, "taker_buy_base": 2263.2616, "taker_buy_quote": 532508.50617 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 236.3, "high": 238.2, "low": 234.1, "close": 235.4, "volume": 4535.1452, "close_time": 1773496799999, "quote_volume": 1072138.90636, "trades": 4915, "taker_buy_base": 2396.8026, "taker_buy_quote": 567284.59944 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 235.3, "high": 236.9, "low": 234.2, "close": 235.3, "volume": 4059.2416, "close_time": 1773500399999, "quote_volume": 955777.68442, "trades": 4224, "taker_buy_base": 2155.7249, "taker_buy_quote": 507918.00774 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 235.2, "high": 235.9, "low": 233.3, "close": 233.9, "volume": 3198.0216, "close_time": 1773503999999, "quote_volume": 749833.48299, "trades": 4010, "taker_buy_base": 1341.7763, "taker_buy_quote": 314697.39215 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 233.9, "high": 238.0, "low": 232.6, "close": 236.7, "volume": 5364.1403, "close_time": 1773507599999, "quote_volume": 1265612.77242, "trades": 6695, "taker_buy_base": 2688.5251, "taker_buy_quote": 634857.2632 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 236.8, "high": 241.4, "low": 235.9, "close": 237.8, "volume": 6331.0852, "close_time": 1773511199999, "quote_volume": 1510842.06503, "trades": 8006, "taker_buy_base": 3657.6046, "taker_buy_quote": 873294.95791 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 237.7, "high": 240.4, "low": 237.0, "close": 238.6, "volume": 2827.6897, "close_time": 1773514799999, "quote_volume": 675787.90432, "trades": 3872, "taker_buy_base": 1243.3414, "taker_buy_quote": 297460.51634 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 238.7, "high": 239.1, "low": 237.2, "close": 238.0, "volume": 2342.6665, "close_time": 1773518399999, "quote_volume": 557310.37763, "trades": 3183, "taker_buy_base": 1139.0947, "taker_buy_quote": 271053.39544 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 238.1, "high": 240.9, "low": 237.6, "close": 239.8, "volume": 1888.9872, "close_time": 1773521999999, "quote_volume": 452560.69684, "trades": 3174, "taker_buy_base": 1133.5611, "taker_buy_quote": 271548.96173 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 239.7, "high": 250.0, "low": 239.1, "close": 246.8, "volume": 8321.3425, "close_time": 1773525599999, "quote_volume": 2039364.60787, "trades": 13297, "taker_buy_base": 4839.5218, "taker_buy_quote": 1186015.27815 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 246.9, "high": 248.7, "low": 242.1, "close": 244.0, "volume": 5883.7725, "close_time": 1773529199999, "quote_volume": 1441662.41061, "trades": 7573, "taker_buy_base": 2875.2518, "taker_buy_quote": 704928.6642 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 244.0, "high": 250.0, "low": 244.0, "close": 249.2, "volume": 8100.9394, "close_time": 1773532799999, "quote_volume": 2005259.46318, "trades": 10062, "taker_buy_base": 4444.4863, "taker_buy_quote": 1100409.42827 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 249.2, "high": 254.5, "low": 245.7, "close": 250.2, "volume": 15354.9996, "close_time": 1773536399999, "quote_volume": 3844108.52585, "trades": 18840, "taker_buy_base": 8037.0646, "taker_buy_quote": 2012272.88533 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 250.3, "high": 263.2, "low": 249.1, "close": 259.9, "volume": 25263.5224, "close_time": 1773539999999, "quote_volume": 6511099.02435, "trades": 28316, "taker_buy_base": 13371.4093, "taker_buy_quote": 3444297.46588 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 259.9, "high": 265.0, "low": 257.3, "close": 263.9, "volume": 14290.8414, "close_time": 1773543599999, "quote_volume": 3726458.75989, "trades": 19439, "taker_buy_base": 6681.729, "taker_buy_quote": 1744291.76367 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 263.9, "high": 272.0, "low": 263.8, "close": 270.8, "volume": 20294.5207, "close_time": 1773547199999, "quote_volume": 5437125.30004, "trades": 25999, "taker_buy_base": 11894.0589, "taker_buy_quote": 3186811.83842 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 270.8, "high": 272.6, "low": 262.9, "close": 267.5, "volume": 16197.1734, "close_time": 1773550799999, "quote_volume": 4333518.24321, "trades": 21111, "taker_buy_base": 7901.6517, "taker_buy_quote": 2113999.60333 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 267.5, "high": 270.5, "low": 261.2, "close": 261.2, "volume": 9228.1027, "close_time": 1773554399999, "quote_volume": 2454352.166, "trades": 15078, "taker_buy_base": 4001.1416, "taker_buy_quote": 1065132.66834 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 261.3, "high": 261.4, "low": 256.1, "close": 256.9, "volume": 8828.4809, "close_time": 1773557999999, "quote_volume": 2286519.001, "trades": 13702, "taker_buy_base": 3780.2052, "taker_buy_quote": 979506.3738 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 256.9, "high": 260.4, "low": 255.1, "close": 258.9, "volume": 7622.8632, "close_time": 1773561599999, "quote_volume": 1967930.39396, "trades": 10742, "taker_buy_base": 4218.0886, "taker_buy_quote": 1089231.42839 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 259.0, "high": 267.6, "low": 259.0, "close": 267.5, "volume": 11084.822, "close_time": 1773565199999, "quote_volume": 2917926.7186, "trades": 12723, "taker_buy_base": 6866.6058, "taker_buy_quote": 1808054.09451 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 267.5, "high": 271.0, "low": 264.4, "close": 266.2, "volume": 13699.3938, "close_time": 1773568799999, "quote_volume": 3668813.35059, "trades": 16457, "taker_buy_base": 6820.7357, "taker_buy_quote": 1827153.41427 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 266.2, "high": 268.9, "low": 261.1, "close": 263.9, "volume": 10174.8897, "close_time": 1773572399999, "quote_volume": 2698516.75104, "trades": 13249, "taker_buy_base": 5080.9034, "taker_buy_quote": 1347598.71382 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 263.9, "high": 265.8, "low": 259.2, "close": 264.8, "volume": 8743.3389, "close_time": 1773575999999, "quote_volume": 2295195.80074, "trades": 13453, "taker_buy_base": 4353.6999, "taker_buy_quote": 1143265.26505 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 264.7, "high": 268.0, "low": 262.9, "close": 263.9, "volume": 10202.1252, "close_time": 1773579599999, "quote_volume": 2706743.00323, "trades": 14871, "taker_buy_base": 4958.3952, "taker_buy_quote": 1316322.31529 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 263.9, "high": 266.3, "low": 260.5, "close": 265.6, "volume": 10150.469, "close_time": 1773583199999, "quote_volume": 2672550.32164, "trades": 14041, "taker_buy_base": 5591.765, "taker_buy_quote": 1472766.89571 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 265.6, "high": 275.4, "low": 265.0, "close": 274.7, "volume": 25199.3014, "close_time": 1773586799999, "quote_volume": 6833481.16973, "trades": 27898, "taker_buy_base": 15286.8502, "taker_buy_quote": 4146772.948 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 274.7, "high": 280.0, "low": 274.3, "close": 277.1, "volume": 24970.254, "close_time": 1773590399999, "quote_volume": 6923070.91852, "trades": 28351, "taker_buy_base": 12328.3104, "taker_buy_quote": 3420312.25442 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 277.1, "high": 277.1, "low": 271.0, "close": 275.0, "volume": 15534.9856, "close_time": 1773593999999, "quote_volume": 4254354.68059, "trades": 20977, "taker_buy_base": 7873.1744, "taker_buy_quote": 2156595.67243 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 275.0, "high": 280.9, "low": 272.9, "close": 280.8, "volume": 18280.0521, "close_time": 1773597599999, "quote_volume": 5068950.45892, "trades": 22058, "taker_buy_base": 9949.8523, "taker_buy_quote": 2761861.00388 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 280.8, "high": 292.2, "low": 280.7, "close": 291.6, "volume": 28235.7916, "close_time": 1773601199999, "quote_volume": 8086334.34555, "trades": 32221, "taker_buy_base": 16136.4248, "taker_buy_quote": 4623767.9601 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 291.6, "high": 293.8, "low": 278.0, "close": 278.5, "volume": 24666.6344, "close_time": 1773604799999, "quote_volume": 7022118.57855, "trades": 33412, "taker_buy_base": 11598.1277, "taker_buy_quote": 3306465.11601 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 278.6, "high": 287.7, "low": 278.2, "close": 285.5, "volume": 17072.2803, "close_time": 1773608399999, "quote_volume": 4846619.19754, "trades": 23036, "taker_buy_base": 9408.7681, "taker_buy_quote": 2670968.65501 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 285.6, "high": 292.9, "low": 284.6, "close": 286.0, "volume": 14949.9453, "close_time": 1773611999999, "quote_volume": 4315783.55437, "trades": 18722, "taker_buy_base": 7934.1303, "taker_buy_quote": 2289706.20199 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 286.1, "high": 289.6, "low": 280.4, "close": 288.5, "volume": 14254.7386, "close_time": 1773615599999, "quote_volume": 4050742.50413, "trades": 22048, "taker_buy_base": 7660.5942, "taker_buy_quote": 2177691.65398 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 288.6, "high": 289.3, "low": 282.7, "close": 283.0, "volume": 9908.8546, "close_time": 1773619199999, "quote_volume": 2833763.9033, "trades": 15263, "taker_buy_base": 5099.7704, "taker_buy_quote": 1458371.01584 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 283.0, "high": 287.1, "low": 276.2, "close": 278.1, "volume": 14444.3566, "close_time": 1773622799999, "quote_volume": 4065193.6544, "trades": 24330, "taker_buy_base": 6543.3222, "taker_buy_quote": 1842468.39583 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 278.1, "high": 278.8, "low": 273.7, "close": 276.4, "volume": 10842.1505, "close_time": 1773626399999, "quote_volume": 2993397.13848, "trades": 20189, "taker_buy_base": 5911.2711, "taker_buy_quote": 1632646.2368 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 276.4, "high": 278.6, "low": 273.2, "close": 275.7, "volume": 6568.8933, "close_time": 1773629999999, "quote_volume": 1811152.28273, "trades": 8705, "taker_buy_base": 3601.9572, "taker_buy_quote": 993418.17763 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 275.6, "high": 280.4, "low": 273.1, "close": 276.7, "volume": 18857.4364, "close_time": 1773633599999, "quote_volume": 5222321.92826, "trades": 24277, "taker_buy_base": 8616.7378, "taker_buy_quote": 2385170.09972 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 276.6, "high": 280.8, "low": 274.9, "close": 278.8, "volume": 11668.3967, "close_time": 1773637199999, "quote_volume": 3237488.70018, "trades": 13469, "taker_buy_base": 6253.3268, "taker_buy_quote": 1734866.26773 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 278.7, "high": 281.4, "low": 275.7, "close": 276.9, "volume": 6805.1448, "close_time": 1773640799999, "quote_volume": 1892215.14877, "trades": 10197, "taker_buy_base": 3943.0547, "taker_buy_quote": 1097003.61496 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 277.0, "high": 277.4, "low": 270.6, "close": 272.5, "volume": 7577.8634, "close_time": 1773644399999, "quote_volume": 2072386.12105, "trades": 10453, "taker_buy_base": 3555.2437, "taker_buy_quote": 973024.41001 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 272.5, "high": 275.5, "low": 271.6, "close": 274.8, "volume": 5355.912, "close_time": 1773647999999, "quote_volume": 1465266.06666, "trades": 12513, "taker_buy_base": 2965.1267, "taker_buy_quote": 811384.19252 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 274.9, "high": 278.2, "low": 272.1, "close": 277.5, "volume": 8917.8841, "close_time": 1773651599999, "quote_volume": 2459285.6342, "trades": 15140, "taker_buy_base": 4590.7819, "taker_buy_quote": 1266437.56419 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 277.6, "high": 289.5, "low": 277.2, "close": 287.8, "volume": 21327.7899, "close_time": 1773655199999, "quote_volume": 6041930.39277, "trades": 31308, "taker_buy_base": 10297.0313, "taker_buy_quote": 2919801.95226 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 287.8, "high": 293.3, "low": 282.4, "close": 285.6, "volume": 25420.4777, "close_time": 1773658799999, "quote_volume": 7331433.52899, "trades": 24150, "taker_buy_base": 12019.8062, "taker_buy_quote": 3467902.92813 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 285.6, "high": 294.1, "low": 283.0, "close": 293.6, "volume": 27618.4298, "close_time": 1773662399999, "quote_volume": 7971919.66158, "trades": 25748, "taker_buy_base": 14120.9089, "taker_buy_quote": 4078376.72731 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 293.6, "high": 295.3, "low": 286.9, "close": 289.6, "volume": 17059.8678, "close_time": 1773665999999, "quote_volume": 4952313.76018, "trades": 20279, "taker_buy_base": 8728.3973, "taker_buy_quote": 2534789.51747 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 289.6, "high": 299.0, "low": 287.8, "close": 297.5, "volume": 19475.1642, "close_time": 1773669599999, "quote_volume": 5728102.58137, "trades": 22084, "taker_buy_base": 10953.1549, "taker_buy_quote": 3225357.8651 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 297.5, "high": 300.7, "low": 289.5, "close": 292.2, "volume": 23427.9024, "close_time": 1773673199999, "quote_volume": 6925792.49024, "trades": 28907, "taker_buy_base": 13247.752, "taker_buy_quote": 3919973.43087 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 292.2, "high": 292.4, "low": 284.2, "close": 288.2, "volume": 17432.9234, "close_time": 1773676799999, "quote_volume": 5031190.42487, "trades": 18777, "taker_buy_base": 8762.5044, "taker_buy_quote": 2529421.24309 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 288.1, "high": 288.1, "low": 283.6, "close": 286.6, "volume": 11619.7979, "close_time": 1773680399999, "quote_volume": 3323403.66239, "trades": 13481, "taker_buy_base": 5518.864, "taker_buy_quote": 1578533.85628 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 286.6, "high": 288.2, "low": 281.8, "close": 283.7, "volume": 13704.677, "close_time": 1773683999999, "quote_volume": 3903455.83282, "trades": 17051, "taker_buy_base": 6282.9636, "taker_buy_quote": 1790842.26169 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 283.7, "high": 286.0, "low": 275.0, "close": 277.3, "volume": 16088.6295, "close_time": 1773687599999, "quote_volume": 4507577.49091, "trades": 21096, "taker_buy_base": 6778.9214, "taker_buy_quote": 1900341.026 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 277.2, "high": 281.7, "low": 273.7, "close": 280.3, "volume": 12001.2715, "close_time": 1773691199999, "quote_volume": 3335894.16732, "trades": 18881, "taker_buy_base": 5825.7436, "taker_buy_quote": 1621061.26603 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 280.4, "high": 280.4, "low": 277.5, "close": 279.7, "volume": 5234.9186, "close_time": 1773694799999, "quote_volume": 1461123.93608, "trades": 8312, "taker_buy_base": 2761.12, "taker_buy_quote": 770764.4161 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 279.6, "high": 286.1, "low": 279.1, "close": 281.4, "volume": 15464.5176, "close_time": 1773698399999, "quote_volume": 4378131.82847, "trades": 17701, "taker_buy_base": 9260.3302, "taker_buy_quote": 2622557.87168 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 281.4, "high": 284.0, "low": 278.1, "close": 282.8, "volume": 13115.7977, "close_time": 1773701999999, "quote_volume": 3687849.78532, "trades": 15872, "taker_buy_base": 6400.1362, "taker_buy_quote": 1800117.43093 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 282.9, "high": 284.4, "low": 279.8, "close": 280.2, "volume": 7206.8083, "close_time": 1773705599999, "quote_volume": 2034328.31201, "trades": 8945, "taker_buy_base": 3485.4023, "taker_buy_quote": 984299.43763 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 280.2, "high": 280.9, "low": 275.6, "close": 279.6, "volume": 16238.1481, "close_time": 1773709199999, "quote_volume": 4512748.88667, "trades": 28409, "taker_buy_base": 8248.5091, "taker_buy_quote": 2294080.97174 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 279.7, "high": 283.9, "low": 276.7, "close": 283.7, "volume": 6805.7789, "close_time": 1773712799999, "quote_volume": 1910486.98598, "trades": 13809, "taker_buy_base": 3732.5673, "taker_buy_quote": 1047903.28623 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 283.7, "high": 286.8, "low": 280.1, "close": 285.8, "volume": 9692.2324, "close_time": 1773716399999, "quote_volume": 2755978.6386, "trades": 16327, "taker_buy_base": 5526.7882, "taker_buy_quote": 1572324.26607 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 285.7, "high": 286.5, "low": 280.4, "close": 284.3, "volume": 10522.1355, "close_time": 1773719999999, "quote_volume": 2983433.63261, "trades": 13847, "taker_buy_base": 4755.9526, "taker_buy_quote": 1348698.21198 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 284.4, "high": 285.8, "low": 278.4, "close": 281.8, "volume": 7400.0463, "close_time": 1773723599999, "quote_volume": 2083202.86946, "trades": 12500, "taker_buy_base": 3500.8747, "taker_buy_quote": 986479.36765 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 281.8, "high": 284.9, "low": 272.0, "close": 277.6, "volume": 15527.7924, "close_time": 1773727199999, "quote_volume": 4307958.90627, "trades": 20898, "taker_buy_base": 5495.9751, "taker_buy_quote": 1525440.31916 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 277.6, "high": 283.7, "low": 277.5, "close": 280.5, "volume": 6453.1704, "close_time": 1773730799999, "quote_volume": 1814170.73892, "trades": 15063, "taker_buy_base": 3545.2843, "taker_buy_quote": 996243.22552 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 280.6, "high": 283.9, "low": 276.0, "close": 276.6, "volume": 7564.9944, "close_time": 1773734399999, "quote_volume": 2118722.16183, "trades": 11183, "taker_buy_base": 3515.5655, "taker_buy_quote": 986721.93693 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 276.5, "high": 278.8, "low": 274.3, "close": 276.9, "volume": 5911.2981, "close_time": 1773737999999, "quote_volume": 1634769.31605, "trades": 9075, "taker_buy_base": 2697.4353, "taker_buy_quote": 746395.95191 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 276.9, "high": 280.7, "low": 275.7, "close": 279.6, "volume": 6528.7802, "close_time": 1773741599999, "quote_volume": 1817056.34947, "trades": 9663, "taker_buy_base": 3011.9824, "taker_buy_quote": 838982.95381 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 279.6, "high": 281.7, "low": 277.3, "close": 279.2, "volume": 4084.9824, "close_time": 1773745199999, "quote_volume": 1143787.36102, "trades": 7232, "taker_buy_base": 1885.1451, "taker_buy_quote": 528231.47559 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 279.3, "high": 279.5, "low": 275.9, "close": 276.2, "volume": 3358.7674, "close_time": 1773748799999, "quote_volume": 933626.33344, "trades": 8519, "taker_buy_base": 1459.9869, "taker_buy_quote": 406083.22084 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 276.2, "high": 279.0, "low": 272.8, "close": 276.2, "volume": 11995.0569, "close_time": 1773752399999, "quote_volume": 3308036.46347, "trades": 19012, "taker_buy_base": 5520.6074, "taker_buy_quote": 1523209.43088 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 276.2, "high": 278.2, "low": 273.3, "close": 274.3, "volume": 7249.8503, "close_time": 1773755999999, "quote_volume": 1998918.39864, "trades": 11370, "taker_buy_base": 3088.4437, "taker_buy_quote": 851861.13242 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 274.4, "high": 275.5, "low": 271.9, "close": 273.2, "volume": 6147.3449, "close_time": 1773759599999, "quote_volume": 1684423.14035, "trades": 10883, "taker_buy_base": 3096.7338, "taker_buy_quote": 849038.20133 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 273.3, "high": 275.5, "low": 270.0, "close": 274.4, "volume": 14228.8133, "close_time": 1773763199999, "quote_volume": 3872687.72832, "trades": 22429, "taker_buy_base": 6451.1009, "taker_buy_quote": 1756416.25977 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 274.3, "high": 274.7, "low": 271.7, "close": 274.1, "volume": 5187.9714, "close_time": 1773766799999, "quote_volume": 1418790.65429, "trades": 8536, "taker_buy_base": 2657.1081, "taker_buy_quote": 726699.22128 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 274.2, "high": 280.0, "low": 274.2, "close": 279.6, "volume": 6287.8469, "close_time": 1773770399999, "quote_volume": 1742619.83407, "trades": 8111, "taker_buy_base": 4069.3526, "taker_buy_quote": 1128067.87286 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 279.6, "high": 283.3, "low": 277.6, "close": 281.9, "volume": 12761.6782, "close_time": 1773773999999, "quote_volume": 3585649.08831, "trades": 13650, "taker_buy_base": 5900.5471, "taker_buy_quote": 1658796.59496 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 281.9, "high": 285.2, "low": 279.9, "close": 282.6, "volume": 10259.8191, "close_time": 1773777599999, "quote_volume": 2901642.90367, "trades": 11324, "taker_buy_base": 5626.6386, "taker_buy_quote": 1591230.41062 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 282.5, "high": 285.0, "low": 281.1, "close": 283.3, "volume": 4479.6329, "close_time": 1773781199999, "quote_volume": 1270146.58793, "trades": 7073, "taker_buy_base": 2570.9521, "taker_buy_quote": 728958.86043 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 283.3, "high": 286.4, "low": 280.2, "close": 280.9, "volume": 6205.6947, "close_time": 1773784799999, "quote_volume": 1758704.89576, "trades": 9093, "taker_buy_base": 3207.1044, "taker_buy_quote": 910199.28248 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 280.9, "high": 281.5, "low": 276.4, "close": 278.9, "volume": 4263.903, "close_time": 1773788399999, "quote_volume": 1189038.64358, "trades": 6929, "taker_buy_base": 1796.352, "taker_buy_quote": 501141.48815 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 278.9, "high": 278.9, "low": 275.1, "close": 275.9, "volume": 3955.8242, "close_time": 1773791999999, "quote_volume": 1094326.45998, "trades": 5547, "taker_buy_base": 1540.889, "taker_buy_quote": 426692.32476 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 276.1, "high": 282.7, "low": 275.1, "close": 282.0, "volume": 7255.4241, "close_time": 1773795599999, "quote_volume": 2020658.54995, "trades": 11413, "taker_buy_base": 3923.2883, "taker_buy_quote": 1093898.82761 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 282.0, "high": 282.9, "low": 276.2, "close": 276.4, "volume": 7369.9098, "close_time": 1773799199999, "quote_volume": 2065344.60928, "trades": 11707, "taker_buy_base": 3279.376, "taker_buy_quote": 918628.86826 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 276.4, "high": 278.8, "low": 275.1, "close": 276.5, "volume": 5108.7965, "close_time": 1773802799999, "quote_volume": 1414173.30635, "trades": 7767, "taker_buy_base": 2593.9933, "taker_buy_quote": 717963.57472 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 276.5, "high": 277.5, "low": 273.6, "close": 275.9, "volume": 4939.3004, "close_time": 1773806399999, "quote_volume": 1359679.20772, "trades": 6735, "taker_buy_base": 2277.2498, "taker_buy_quote": 627426.73986 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 275.9, "high": 278.8, "low": 275.1, "close": 278.5, "volume": 3213.7546, "close_time": 1773809999999, "quote_volume": 891377.99923, "trades": 7134, "taker_buy_base": 1567.7009, "taker_buy_quote": 434867.68535 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 278.6, "high": 280.2, "low": 275.3, "close": 276.9, "volume": 4291.18, "close_time": 1773813599999, "quote_volume": 1191571.80882, "trades": 6135, "taker_buy_base": 2271.0794, "taker_buy_quote": 630822.98945 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 276.8, "high": 281.2, "low": 276.6, "close": 278.0, "volume": 4036.9815, "close_time": 1773817199999, "quote_volume": 1128045.58072, "trades": 6605, "taker_buy_base": 2093.6863, "taker_buy_quote": 585070.42832 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 278.0, "high": 280.5, "low": 277.0, "close": 279.9, "volume": 3519.0788, "close_time": 1773820799999, "quote_volume": 980540.53809, "trades": 5106, "taker_buy_base": 1932.2103, "taker_buy_quote": 538279.15494 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 279.9, "high": 281.7, "low": 275.1, "close": 276.4, "volume": 7931.238, "close_time": 1773824399999, "quote_volume": 2206377.71599, "trades": 12293, "taker_buy_base": 4900.57, "taker_buy_quote": 1362020.89473 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 276.4, "high": 279.0, "low": 276.1, "close": 278.7, "volume": 3265.4983, "close_time": 1773827999999, "quote_volume": 905847.8513, "trades": 4637, "taker_buy_base": 1684.5386, "taker_buy_quote": 467325.99378 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 278.8, "high": 280.0, "low": 276.5, "close": 277.4, "volume": 4164.6947, "close_time": 1773831599999, "quote_volume": 1160848.15944, "trades": 5241, "taker_buy_base": 2181.747, "taker_buy_quote": 608323.60182 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 277.4, "high": 279.8, "low": 274.3, "close": 276.6, "volume": 9894.5825, "close_time": 1773835199999, "quote_volume": 2737445.87644, "trades": 13292, "taker_buy_base": 4247.6984, "taker_buy_quote": 1175782.38161 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 276.6, "high": 277.6, "low": 266.0, "close": 266.6, "volume": 21687.6563, "close_time": 1773838799999, "quote_volume": 5885877.58536, "trades": 24063, "taker_buy_base": 9217.3267, "taker_buy_quote": 2499091.43186 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 266.6, "high": 272.9, "low": 265.8, "close": 271.5, "volume": 13923.4229, "close_time": 1773842399999, "quote_volume": 3740868.91372, "trades": 24382, "taker_buy_base": 8204.5022, "taker_buy_quote": 2203291.3852 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 271.6, "high": 272.4, "low": 263.7, "close": 265.9, "volume": 17226.0046, "close_time": 1773845999999, "quote_volume": 4601265.91883, "trades": 26067, "taker_buy_base": 8775.4239, "taker_buy_quote": 2344374.84522 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 265.9, "high": 270.5, "low": 264.4, "close": 268.3, "volume": 10117.7128, "close_time": 1773849599999, "quote_volume": 2711349.47093, "trades": 19230, "taker_buy_base": 5214.7888, "taker_buy_quote": 1398256.61075 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 268.2, "high": 269.3, "low": 265.0, "close": 265.0, "volume": 6373.5514, "close_time": 1773853199999, "quote_volume": 1705413.68869, "trades": 7827, "taker_buy_base": 2781.078, "taker_buy_quote": 743940.30201 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 265.0, "high": 269.1, "low": 261.9, "close": 267.4, "volume": 8862.9929, "close_time": 1773856799999, "quote_volume": 2357277.99551, "trades": 19702, "taker_buy_base": 5105.9831, "taker_buy_quote": 1359788.6292 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 267.4, "high": 273.7, "low": 266.7, "close": 268.4, "volume": 11476.9843, "close_time": 1773860399999, "quote_volume": 3096237.25669, "trades": 20548, "taker_buy_base": 5258.0185, "taker_buy_quote": 1420133.41667 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 268.4, "high": 271.5, "low": 265.7, "close": 266.0, "volume": 8493.9609, "close_time": 1773863999999, "quote_volume": 2280852.01055, "trades": 13110, "taker_buy_base": 3783.5023, "taker_buy_quote": 1016247.37988 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 266.1, "high": 268.8, "low": 264.6, "close": 266.8, "volume": 5675.3374, "close_time": 1773867599999, "quote_volume": 1513421.44521, "trades": 9464, "taker_buy_base": 2653.2399, "taker_buy_quote": 707495.20456 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 266.7, "high": 269.5, "low": 266.7, "close": 267.8, "volume": 2449.0478, "close_time": 1773871199999, "quote_volume": 657317.30166, "trades": 4534, "taker_buy_base": 1404.4079, "taker_buy_quote": 376951.50038 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 267.8, "high": 270.8, "low": 266.1, "close": 268.6, "volume": 3144.8157, "close_time": 1773874799999, "quote_volume": 844934.25111, "trades": 5693, "taker_buy_base": 1635.5958, "taker_buy_quote": 439302.73369 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 268.7, "high": 273.1, "low": 267.2, "close": 272.9, "volume": 6110.2042, "close_time": 1773878399999, "quote_volume": 1651304.45354, "trades": 8264, "taker_buy_base": 3989.9551, "taker_buy_quote": 1079296.72652 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 272.9, "high": 275.7, "low": 270.8, "close": 271.1, "volume": 8598.9336, "close_time": 1773881999999, "quote_volume": 2352085.02327, "trades": 12042, "taker_buy_base": 3643.2295, "taker_buy_quote": 997440.91841 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 271.0, "high": 271.8, "low": 264.9, "close": 266.7, "volume": 8991.1538, "close_time": 1773885599999, "quote_volume": 2408987.69978, "trades": 14564, "taker_buy_base": 3612.6591, "taker_buy_quote": 969141.23856 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 266.7, "high": 267.9, "low": 262.5, "close": 263.0, "volume": 5417.0356, "close_time": 1773889199999, "quote_volume": 1435577.73212, "trades": 8260, "taker_buy_base": 2514.1729, "taker_buy_quote": 666957.80957 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 263.0, "high": 263.5, "low": 256.4, "close": 261.8, "volume": 11596.1675, "close_time": 1773892799999, "quote_volume": 3011693.03524, "trades": 17463, "taker_buy_base": 5677.7315, "taker_buy_quote": 1474213.43796 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 261.8, "high": 263.7, "low": 259.8, "close": 261.0, "volume": 3821.0637, "close_time": 1773896399999, "quote_volume": 999387.46985, "trades": 7879, "taker_buy_base": 1799.153, "taker_buy_quote": 470781.86641 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 261.0, "high": 262.3, "low": 258.9, "close": 261.2, "volume": 2688.3908, "close_time": 1773899999999, "quote_volume": 700461.38741, "trades": 6690, "taker_buy_base": 1439.3185, "taker_buy_quote": 375112.04627 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 261.2, "high": 261.6, "low": 257.3, "close": 257.7, "volume": 6281.7439, "close_time": 1773903599999, "quote_volume": 1624071.65234, "trades": 10659, "taker_buy_base": 2457.738, "taker_buy_quote": 635198.40446 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 257.6, "high": 258.6, "low": 251.8, "close": 252.1, "volume": 18148.4749, "close_time": 1773907199999, "quote_volume": 4615869.47263, "trades": 30449, "taker_buy_base": 8632.1279, "taker_buy_quote": 2194532.37402 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 252.1, "high": 253.3, "low": 249.6, "close": 250.4, "volume": 14592.808, "close_time": 1773910799999, "quote_volume": 3668676.0496, "trades": 16062, "taker_buy_base": 7820.9722, "taker_buy_quote": 1966683.85222 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 250.4, "high": 251.0, "low": 247.3, "close": 250.1, "volume": 11817.5004, "close_time": 1773914399999, "quote_volume": 2941512.90635, "trades": 17230, "taker_buy_base": 6702.7649, "taker_buy_quote": 1668431.83007 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 250.1, "high": 251.6, "low": 246.4, "close": 247.5, "volume": 7432.0562, "close_time": 1773917999999, "quote_volume": 1853086.91364, "trades": 10241, "taker_buy_base": 3981.7425, "taker_buy_quote": 995480.89111 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 247.5, "high": 249.5, "low": 245.6, "close": 248.4, "volume": 5216.502, "close_time": 1773921599999, "quote_volume": 1290208.52096, "trades": 13678, "taker_buy_base": 2955.631, "taker_buy_quote": 731091.43871 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 248.4, "high": 249.3, "low": 243.6, "close": 245.2, "volume": 11099.977, "close_time": 1773925199999, "quote_volume": 2733486.06583, "trades": 18350, "taker_buy_base": 6253.3335, "taker_buy_quote": 1538945.03092 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 245.2, "high": 247.8, "low": 242.7, "close": 247.7, "volume": 10307.0737, "close_time": 1773928799999, "quote_volume": 2525887.93228, "trades": 17768, "taker_buy_base": 6514.4535, "taker_buy_quote": 1597403.34443 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 247.7, "high": 250.2, "low": 244.9, "close": 247.9, "volume": 8369.3508, "close_time": 1773932399999, "quote_volume": 2072009.7238, "trades": 10756, "taker_buy_base": 3792.7948, "taker_buy_quote": 939453.35795 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 247.8, "high": 248.8, "low": 242.8, "close": 245.7, "volume": 10453.7601, "close_time": 1773935999999, "quote_volume": 2559081.5718, "trades": 9880, "taker_buy_base": 6471.7351, "taker_buy_quote": 1583331.55214 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 245.7, "high": 246.5, "low": 244.5, "close": 245.4, "volume": 3471.6128, "close_time": 1773939599999, "quote_volume": 852045.80529, "trades": 5322, "taker_buy_base": 1633.4047, "taker_buy_quote": 400901.71648 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 245.3, "high": 251.4, "low": 243.5, "close": 250.4, "volume": 9988.1965, "close_time": 1773943199999, "quote_volume": 2469472.30369, "trades": 8393, "taker_buy_base": 5661.2455, "taker_buy_quote": 1398174.40063 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 250.4, "high": 250.7, "low": 247.4, "close": 249.8, "volume": 2483.8965, "close_time": 1773946799999, "quote_volume": 618784.83269, "trades": 5049, "taker_buy_base": 1372.6446, "taker_buy_quote": 342148.05345 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 249.7, "high": 253.9, "low": 249.4, "close": 250.9, "volume": 9017.2314, "close_time": 1773950399999, "quote_volume": 2266957.55498, "trades": 13398, "taker_buy_base": 4853.4462, "taker_buy_quote": 1220662.60345 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 251.1, "high": 262.9, "low": 250.7, "close": 262.6, "volume": 10272.4015, "close_time": 1773953999999, "quote_volume": 2635269.58707, "trades": 16137, "taker_buy_base": 7115.1344, "taker_buy_quote": 1824623.73445 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 262.5, "high": 268.7, "low": 261.7, "close": 265.5, "volume": 20272.0899, "close_time": 1773957599999, "quote_volume": 5368432.89647, "trades": 30184, "taker_buy_base": 10375.3707, "taker_buy_quote": 2747382.41506 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 265.4, "high": 275.0, "low": 265.0, "close": 274.8, "volume": 25306.4946, "close_time": 1773961199999, "quote_volume": 6837075.31293, "trades": 32314, "taker_buy_base": 12909.8808, "taker_buy_quote": 3491142.01519 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 274.8, "high": 284.9, "low": 274.5, "close": 282.4, "volume": 41779.4824, "close_time": 1773964799999, "quote_volume": 11637952.88236, "trades": 63273, "taker_buy_base": 22604.9827, "taker_buy_quote": 6299067.95459 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 282.6, "high": 287.0, "low": 275.5, "close": 278.6, "volume": 35695.778, "close_time": 1773968399999, "quote_volume": 10065873.14248, "trades": 35291, "taker_buy_base": 17707.7758, "taker_buy_quote": 4996175.33851 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 278.7, "high": 282.6, "low": 276.0, "close": 278.2, "volume": 13835.4759, "close_time": 1773971999999, "quote_volume": 3863176.19552, "trades": 17508, "taker_buy_base": 7403.9441, "taker_buy_quote": 2068135.44227 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 278.2, "high": 280.0, "low": 275.9, "close": 278.3, "volume": 5997.5578, "close_time": 1773975599999, "quote_volume": 1667818.07615, "trades": 9039, "taker_buy_base": 3327.9777, "taker_buy_quote": 925699.80226 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 278.2, "high": 290.0, "low": 277.8, "close": 287.0, "volume": 28810.9653, "close_time": 1773979199999, "quote_volume": 8234344.11267, "trades": 29245, "taker_buy_base": 16305.729, "taker_buy_quote": 4663458.91815 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 286.9, "high": 298.6, "low": 286.9, "close": 297.3, "volume": 38371.7732, "close_time": 1773982799999, "quote_volume": 11258693.38985, "trades": 45789, "taker_buy_base": 22119.3083, "taker_buy_quote": 6489170.84252 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 297.4, "high": 310.6, "low": 295.6, "close": 298.9, "volume": 40615.5307, "close_time": 1773986399999, "quote_volume": 12313194.07959, "trades": 56515, "taker_buy_base": 21327.196, "taker_buy_quote": 6470842.5792 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 299.0, "high": 303.1, "low": 294.4, "close": 297.7, "volume": 24760.0168, "close_time": 1773989999999, "quote_volume": 7384190.89887, "trades": 35542, "taker_buy_base": 11908.6684, "taker_buy_quote": 3553564.1498 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 297.6, "high": 303.8, "low": 293.5, "close": 303.3, "volume": 19951.9138, "close_time": 1773993599999, "quote_volume": 5949096.86981, "trades": 27240, "taker_buy_base": 10772.3909, "taker_buy_quote": 3215780.16749 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 303.2, "high": 308.3, "low": 295.6, "close": 297.6, "volume": 27802.2829, "close_time": 1773997199999, "quote_volume": 8391860.90067, "trades": 34043, "taker_buy_base": 15780.8964, "taker_buy_quote": 4760786.3964 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 297.6, "high": 298.2, "low": 285.2, "close": 286.4, "volume": 20774.3333, "close_time": 1774000799999, "quote_volume": 6051391.6553, "trades": 23027, "taker_buy_base": 9508.3536, "taker_buy_quote": 2772488.91107 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 286.4, "high": 290.3, "low": 281.3, "close": 282.7, "volume": 19625.7028, "close_time": 1774004399999, "quote_volume": 5605345.85894, "trades": 19937, "taker_buy_base": 9132.0817, "taker_buy_quote": 2608865.54142 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 282.7, "high": 283.9, "low": 276.1, "close": 279.5, "volume": 14715.3876, "close_time": 1774007999999, "quote_volume": 4114227.63864, "trades": 17826, "taker_buy_base": 6167.7311, "taker_buy_quote": 1724634.70963 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 279.6, "high": 283.6, "low": 277.6, "close": 279.0, "volume": 12618.2365, "close_time": 1774011599999, "quote_volume": 3548928.01011, "trades": 18530, "taker_buy_base": 6850.549, "taker_buy_quote": 1928513.64153 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 279.1, "high": 285.6, "low": 276.7, "close": 278.5, "volume": 13204.7902, "close_time": 1774015199999, "quote_volume": 3714099.19658, "trades": 23974, "taker_buy_base": 6919.3393, "taker_buy_quote": 1947292.49962 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 278.5, "high": 280.8, "low": 272.8, "close": 276.6, "volume": 25484.2086, "close_time": 1774018799999, "quote_volume": 7053661.30753, "trades": 30254, "taker_buy_base": 13058.1297, "taker_buy_quote": 3611376.38603 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 276.6, "high": 281.9, "low": 274.9, "close": 278.0, "volume": 8879.7158, "close_time": 1774022399999, "quote_volume": 2464916.68174, "trades": 13795, "taker_buy_base": 3729.4072, "taker_buy_quote": 1036732.42211 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 278.0, "high": 278.5, "low": 273.9, "close": 277.5, "volume": 7882.7925, "close_time": 1774025999999, "quote_volume": 2176513.37209, "trades": 12999, "taker_buy_base": 3971.3052, "taker_buy_quote": 1097319.73447 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 277.6, "high": 278.8, "low": 270.4, "close": 273.2, "volume": 11045.0927, "close_time": 1774029599999, "quote_volume": 3030366.70506, "trades": 16879, "taker_buy_base": 5011.4067, "taker_buy_quote": 1376697.74063 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 273.2, "high": 273.2, "low": 267.3, "close": 268.9, "volume": 9820.6164, "close_time": 1774033199999, "quote_volume": 2653574.03088, "trades": 13983, "taker_buy_base": 3862.8362, "taker_buy_quote": 1044138.10166 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 268.9, "high": 271.0, "low": 266.2, "close": 269.2, "volume": 6231.0831, "close_time": 1774036799999, "quote_volume": 1672541.99105, "trades": 9039, "taker_buy_base": 2998.052, "taker_buy_quote": 805151.93087 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 269.2, "high": 272.3, "low": 262.7, "close": 266.9, "volume": 15331.2752, "close_time": 1774040399999, "quote_volume": 4085754.62711, "trades": 25702, "taker_buy_base": 6336.0619, "taker_buy_quote": 1692327.04102 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 266.8, "high": 275.6, "low": 266.3, "close": 273.2, "volume": 15119.4293, "close_time": 1774043999999, "quote_volume": 4110711.02418, "trades": 30864, "taker_buy_base": 8013.884, "taker_buy_quote": 2180698.57113 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 273.2, "high": 278.0, "low": 273.1, "close": 276.3, "volume": 11296.3453, "close_time": 1774047599999, "quote_volume": 3114698.80878, "trades": 24714, "taker_buy_base": 5858.6183, "taker_buy_quote": 1615727.70617 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 276.3, "high": 278.0, "low": 267.6, "close": 269.9, "volume": 14895.341, "close_time": 1774051199999, "quote_volume": 4054302.22841, "trades": 25629, "taker_buy_base": 8307.3663, "taker_buy_quote": 2263512.56536 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 270.0, "high": 274.6, "low": 269.1, "close": 273.6, "volume": 9659.4183, "close_time": 1774054799999, "quote_volume": 2629833.67788, "trades": 20271, "taker_buy_base": 4667.7352, "taker_buy_quote": 1270976.80783 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 273.5, "high": 274.5, "low": 270.6, "close": 273.3, "volume": 4519.2141, "close_time": 1774058399999, "quote_volume": 1232328.71836, "trades": 12701, "taker_buy_base": 2406.1367, "taker_buy_quote": 656242.83099 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 273.3, "high": 273.9, "low": 269.3, "close": 272.8, "volume": 7289.9719, "close_time": 1774061999999, "quote_volume": 1982658.66004, "trades": 11882, "taker_buy_base": 3510.7478, "taker_buy_quote": 954408.66453 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 272.9, "high": 273.8, "low": 271.1, "close": 272.4, "volume": 2517.7381, "close_time": 1774065599999, "quote_volume": 685806.6252, "trades": 5274, "taker_buy_base": 1062.6917, "taker_buy_quote": 289620.33076 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 272.5, "high": 274.3, "low": 271.7, "close": 273.8, "volume": 4192.971, "close_time": 1774069199999, "quote_volume": 1144087.77662, "trades": 5465, "taker_buy_base": 2295.6581, "taker_buy_quote": 626027.06825 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 273.8, "high": 278.0, "low": 271.8, "close": 272.2, "volume": 13736.8554, "close_time": 1774072799999, "quote_volume": 3789238.66837, "trades": 14722, "taker_buy_base": 6925.7845, "taker_buy_quote": 1910248.51387 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 272.1, "high": 273.1, "low": 271.0, "close": 272.0, "volume": 4788.4581, "close_time": 1774076399999, "quote_volume": 1303027.13063, "trades": 7065, "taker_buy_base": 2273.8871, "taker_buy_quote": 618947.60279 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 272.0, "high": 273.2, "low": 268.0, "close": 269.1, "volume": 8377.437, "close_time": 1774079999999, "quote_volume": 2265993.93095, "trades": 9071, "taker_buy_base": 2539.2134, "taker_buy_quote": 687698.27503 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 269.2, "high": 272.2, "low": 269.1, "close": 271.6, "volume": 3418.6292, "close_time": 1774083599999, "quote_volume": 926354.95481, "trades": 6263, "taker_buy_base": 1898.1097, "taker_buy_quote": 514612.71503 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 271.6, "high": 275.0, "low": 271.5, "close": 272.7, "volume": 3063.5449, "close_time": 1774087199999, "quote_volume": 837006.19701, "trades": 5659, "taker_buy_base": 1564.64, "taker_buy_quote": 427379.81897 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 272.7, "high": 272.8, "low": 268.7, "close": 269.0, "volume": 3103.8075, "close_time": 1774090799999, "quote_volume": 840281.22735, "trades": 6612, "taker_buy_base": 1532.3622, "taker_buy_quote": 415016.97244 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 268.9, "high": 270.1, "low": 267.0, "close": 268.2, "volume": 4334.964, "close_time": 1774094399999, "quote_volume": 1164400.43721, "trades": 6079, "taker_buy_base": 2123.2832, "taker_buy_quote": 570543.00894 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 268.3, "high": 271.4, "low": 268.2, "close": 271.4, "volume": 3036.7349, "close_time": 1774097999999, "quote_volume": 820285.19534, "trades": 6475, "taker_buy_base": 1674.5458, "taker_buy_quote": 452494.98141 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 271.4, "high": 275.1, "low": 271.1, "close": 274.5, "volume": 4593.882, "close_time": 1774101599999, "quote_volume": 1254791.57008, "trades": 7160, "taker_buy_base": 2804.5697, "taker_buy_quote": 765883.11913 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 274.5, "high": 281.0, "low": 274.5, "close": 277.2, "volume": 17092.3714, "close_time": 1774105199999, "quote_volume": 4739510.40598, "trades": 19955, "taker_buy_base": 9030.6683, "taker_buy_quote": 2503436.6683 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 277.2, "high": 279.9, "low": 275.3, "close": 277.2, "volume": 6369.816, "close_time": 1774108799999, "quote_volume": 1767490.7345, "trades": 11856, "taker_buy_base": 3138.7732, "taker_buy_quote": 871482.31905 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 277.2, "high": 277.4, "low": 272.1, "close": 273.6, "volume": 7356.7204, "close_time": 1774112399999, "quote_volume": 2019422.53613, "trades": 12754, "taker_buy_base": 2938.3648, "taker_buy_quote": 806805.93276 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 273.6, "high": 275.0, "low": 270.3, "close": 272.0, "volume": 4463.6351, "close_time": 1774115999999, "quote_volume": 1216182.70512, "trades": 6752, "taker_buy_base": 1993.8272, "taker_buy_quote": 543364.14125 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 271.9, "high": 275.9, "low": 271.2, "close": 274.1, "volume": 4715.8097, "close_time": 1774119599999, "quote_volume": 1291107.03606, "trades": 6268, "taker_buy_base": 2584.686, "taker_buy_quote": 707376.09247 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 274.1, "high": 274.6, "low": 271.8, "close": 272.4, "volume": 1877.253, "close_time": 1774123199999, "quote_volume": 512153.66841, "trades": 3156, "taker_buy_base": 636.2597, "taker_buy_quote": 173631.28753 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 272.3, "high": 273.9, "low": 271.5, "close": 273.4, "volume": 2064.1554, "close_time": 1774126799999, "quote_volume": 562610.51359, "trades": 3586, "taker_buy_base": 870.5009, "taker_buy_quote": 237173.92281 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 273.3, "high": 276.0, "low": 272.9, "close": 274.7, "volume": 5962.5756, "close_time": 1774130399999, "quote_volume": 1636966.48794, "trades": 14901, "taker_buy_base": 3238.2975, "taker_buy_quote": 889047.08618 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 274.8, "high": 278.4, "low": 274.0, "close": 275.4, "volume": 6836.6796, "close_time": 1774133999999, "quote_volume": 1887338.65862, "trades": 13542, "taker_buy_base": 3364.5444, "taker_buy_quote": 928852.73409 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 275.4, "high": 275.5, "low": 265.3, "close": 268.1, "volume": 10524.9748, "close_time": 1774137599999, "quote_volume": 2841361.5547, "trades": 18335, "taker_buy_base": 4447.8638, "taker_buy_quote": 1201349.63968 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 268.0, "high": 273.8, "low": 260.6, "close": 273.4, "volume": 21409.3412, "close_time": 1774141199999, "quote_volume": 5731981.57362, "trades": 33676, "taker_buy_base": 11685.6444, "taker_buy_quote": 3132134.40352 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 273.5, "high": 277.1, "low": 271.5, "close": 274.9, "volume": 15348.4141, "close_time": 1774144799999, "quote_volume": 4219704.4106, "trades": 30490, "taker_buy_base": 8703.5108, "taker_buy_quote": 2394330.45123 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 274.9, "high": 283.3, "low": 274.5, "close": 275.0, "volume": 12695.2543, "close_time": 1774148399999, "quote_volume": 3534852.6738, "trades": 23201, "taker_buy_base": 6582.0091, "taker_buy_quote": 1833955.11967 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 274.9, "high": 277.0, "low": 271.8, "close": 273.5, "volume": 7843.0502, "close_time": 1774151999999, "quote_volume": 2150897.18578, "trades": 13026, "taker_buy_base": 3691.2664, "taker_buy_quote": 1012810.29947 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 273.5, "high": 277.0, "low": 273.4, "close": 275.5, "volume": 4711.2102, "close_time": 1774155599999, "quote_volume": 1297196.32023, "trades": 8712, "taker_buy_base": 2193.7205, "taker_buy_quote": 604335.84031 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 275.5, "high": 277.8, "low": 275.0, "close": 276.3, "volume": 2964.9409, "close_time": 1774159199999, "quote_volume": 818970.84633, "trades": 7258, "taker_buy_base": 1466.8724, "taker_buy_quote": 405252.65284 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 276.3, "high": 280.2, "low": 274.9, "close": 279.1, "volume": 5247.4577, "close_time": 1774162799999, "quote_volume": 1454542.39708, "trades": 9204, "taker_buy_base": 2922.1543, "taker_buy_quote": 810821.50009 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 279.1, "high": 281.0, "low": 275.0, "close": 275.3, "volume": 6084.9472, "close_time": 1774166399999, "quote_volume": 1693074.91647, "trades": 12008, "taker_buy_base": 3163.0445, "taker_buy_quote": 881036.59901 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 275.4, "high": 275.4, "low": 269.8, "close": 273.6, "volume": 12004.1603, "close_time": 1774169999999, "quote_volume": 3264842.99966, "trades": 17441, "taker_buy_base": 4808.1343, "taker_buy_quote": 1308156.01675 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 273.6, "high": 274.0, "low": 270.9, "close": 272.7, "volume": 4667.2463, "close_time": 1774173599999, "quote_volume": 1272020.84229, "trades": 7578, "taker_buy_base": 2226.6819, "taker_buy_quote": 606932.94765 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 272.7, "high": 272.7, "low": 267.8, "close": 267.9, "volume": 7111.3208, "close_time": 1774177199999, "quote_volume": 1915988.44902, "trades": 9351, "taker_buy_base": 3689.3247, "taker_buy_quote": 994456.32104 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 267.9, "high": 271.0, "low": 267.2, "close": 268.3, "volume": 6338.0052, "close_time": 1774180799999, "quote_volume": 1705985.66258, "trades": 11392, "taker_buy_base": 2559.9627, "taker_buy_quote": 689421.5612 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 268.3, "high": 273.3, "low": 267.6, "close": 272.9, "volume": 7301.946, "close_time": 1774184399999, "quote_volume": 1980811.21187, "trades": 13921, "taker_buy_base": 4162.7614, "taker_buy_quote": 1129198.67724 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 272.9, "high": 276.1, "low": 270.7, "close": 271.7, "volume": 8854.6301, "close_time": 1774187999999, "quote_volume": 2425802.24769, "trades": 16556, "taker_buy_base": 4501.2056, "taker_buy_quote": 1233645.61304 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 271.6, "high": 274.5, "low": 271.0, "close": 272.6, "volume": 4712.9432, "close_time": 1774191599999, "quote_volume": 1283274.25955, "trades": 12657, "taker_buy_base": 2525.5837, "taker_buy_quote": 687931.65119 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 272.7, "high": 275.1, "low": 269.9, "close": 272.2, "volume": 6361.2472, "close_time": 1774195199999, "quote_volume": 1734546.52058, "trades": 10042, "taker_buy_base": 2716.9118, "taker_buy_quote": 741344.75309 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 272.3, "high": 272.9, "low": 269.5, "close": 270.8, "volume": 4214.6586, "close_time": 1774198799999, "quote_volume": 1142906.2188, "trades": 7335, "taker_buy_base": 2300.4418, "taker_buy_quote": 623659.78286 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 270.8, "high": 271.1, "low": 268.6, "close": 269.8, "volume": 3034.6157, "close_time": 1774202399999, "quote_volume": 819709.53042, "trades": 7665, "taker_buy_base": 1434.9822, "taker_buy_quote": 387694.5123 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 269.7, "high": 270.5, "low": 264.1, "close": 265.2, "volume": 7417.6082, "close_time": 1774205999999, "quote_volume": 1981971.06363, "trades": 11535, "taker_buy_base": 2435.6648, "taker_buy_quote": 651215.22687 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 265.2, "high": 267.3, "low": 262.4, "close": 266.0, "volume": 6545.0406, "close_time": 1774209599999, "quote_volume": 1733272.61544, "trades": 10864, "taker_buy_base": 3088.1889, "taker_buy_quote": 817900.04664 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 266.1, "high": 267.4, "low": 264.7, "close": 264.9, "volume": 3377.7753, "close_time": 1774213199999, "quote_volume": 898661.91003, "trades": 7874, "taker_buy_base": 1446.0534, "taker_buy_quote": 384772.99811 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 265.0, "high": 265.5, "low": 261.1, "close": 263.8, "volume": 9156.8393, "close_time": 1774216799999, "quote_volume": 2411046.97828, "trades": 21252, "taker_buy_base": 3966.982, "taker_buy_quote": 1045188.2236 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 263.8, "high": 265.1, "low": 261.1, "close": 264.1, "volume": 7089.0101, "close_time": 1774220399999, "quote_volume": 1868798.43317, "trades": 15844, "taker_buy_base": 3204.7422, "taker_buy_quote": 845437.23174 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 264.2, "high": 265.0, "low": 261.2, "close": 261.8, "volume": 6895.4902, "close_time": 1774223999999, "quote_volume": 1814876.23444, "trades": 9380, "taker_buy_base": 3279.8195, "taker_buy_quote": 864388.22355 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 261.8, "high": 266.5, "low": 261.1, "close": 264.9, "volume": 10568.5761, "close_time": 1774227599999, "quote_volume": 2786020.36847, "trades": 17215, "taker_buy_base": 5827.7462, "taker_buy_quote": 1537248.34213 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 265.0, "high": 269.5, "low": 264.0, "close": 268.5, "volume": 5700.1787, "close_time": 1774231199999, "quote_volume": 1517976.51657, "trades": 10765, "taker_buy_base": 2879.5722, "taker_buy_quote": 766949.8162 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 268.4, "high": 273.8, "low": 268.3, "close": 270.6, "volume": 9387.4579, "close_time": 1774234799999, "quote_volume": 2546164.67329, "trades": 12871, "taker_buy_base": 4731.8064, "taker_buy_quote": 1282839.26213 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 270.6, "high": 275.6, "low": 270.6, "close": 273.7, "volume": 8611.8314, "close_time": 1774238399999, "quote_volume": 2358655.71761, "trades": 16987, "taker_buy_base": 4837.5466, "taker_buy_quote": 1325239.69758 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 273.8, "high": 275.8, "low": 270.9, "close": 274.4, "volume": 13599.3024, "close_time": 1774241999999, "quote_volume": 3722793.82013, "trades": 19710, "taker_buy_base": 7718.3535, "taker_buy_quote": 2111856.26885 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 274.5, "high": 280.0, "low": 274.5, "close": 276.4, "volume": 18625.194, "close_time": 1774245599999, "quote_volume": 5167377.3638, "trades": 23389, "taker_buy_base": 8660.4214, "taker_buy_quote": 2402864.42471 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 276.3, "high": 276.6, "low": 268.1, "close": 270.0, "volume": 11196.2494, "close_time": 1774249199999, "quote_volume": 3040472.34857, "trades": 15322, "taker_buy_base": 4415.8389, "taker_buy_quote": 1201350.56237 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 270.1, "high": 272.7, "low": 267.2, "close": 270.3, "volume": 11794.3983, "close_time": 1774252799999, "quote_volume": 3180705.87542, "trades": 14706, "taker_buy_base": 5071.2668, "taker_buy_quote": 1367280.09978 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 270.4, "high": 274.0, "low": 268.9, "close": 269.4, "volume": 4957.35, "close_time": 1774256399999, "quote_volume": 1345783.96955, "trades": 9739, "taker_buy_base": 2451.7207, "taker_buy_quote": 665735.27828 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 269.4, "high": 269.5, "low": 264.2, "close": 267.0, "volume": 8942.4619, "close_time": 1774259999999, "quote_volume": 2386185.22528, "trades": 13734, "taker_buy_base": 4021.0747, "taker_buy_quote": 1074033.92109 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 267.0, "high": 271.2, "low": 266.6, "close": 270.5, "volume": 5781.2169, "close_time": 1774263599999, "quote_volume": 1553776.31247, "trades": 8837, "taker_buy_base": 3318.9245, "taker_buy_quote": 892375.38184 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 270.5, "high": 287.7, "low": 270.5, "close": 276.3, "volume": 50716.6718, "close_time": 1774267199999, "quote_volume": 14200580.83993, "trades": 86645, "taker_buy_base": 28112.7354, "taker_buy_quote": 7877408.31604 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 276.4, "high": 286.4, "low": 274.7, "close": 284.7, "volume": 19557.4215, "close_time": 1774270799999, "quote_volume": 5511934.08867, "trades": 31181, "taker_buy_base": 10099.758, "taker_buy_quote": 2846841.64029 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 284.6, "high": 290.7, "low": 282.6, "close": 290.1, "volume": 18164.0527, "close_time": 1774274399999, "quote_volume": 5205047.28778, "trades": 35895, "taker_buy_base": 9457.4501, "taker_buy_quote": 2712646.07596 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 290.1, "high": 294.0, "low": 284.8, "close": 288.6, "volume": 25546.5018, "close_time": 1774277999999, "quote_volume": 7372965.1717, "trades": 50195, "taker_buy_base": 12777.0483, "taker_buy_quote": 3689738.77009 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 288.6, "high": 292.2, "low": 278.8, "close": 279.8, "volume": 24533.9842, "close_time": 1774281599999, "quote_volume": 6998129.35392, "trades": 33400, "taker_buy_base": 11033.5265, "taker_buy_quote": 3145809.5978 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 280.0, "high": 285.9, "low": 278.5, "close": 285.2, "volume": 15406.3281, "close_time": 1774285199999, "quote_volume": 4351291.7016, "trades": 22554, "taker_buy_base": 7654.0247, "taker_buy_quote": 2163461.64716 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 285.3, "high": 288.9, "low": 281.6, "close": 287.2, "volume": 10753.544, "close_time": 1774288799999, "quote_volume": 3072577.84696, "trades": 20489, "taker_buy_base": 5797.998, "taker_buy_quote": 1657359.6908 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 287.3, "high": 289.6, "low": 284.5, "close": 287.6, "volume": 7160.1594, "close_time": 1774292399999, "quote_volume": 2056920.72353, "trades": 13523, "taker_buy_base": 3463.0104, "taker_buy_quote": 995190.12441 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 287.6, "high": 288.8, "low": 285.4, "close": 285.7, "volume": 4707.4416, "close_time": 1774295999999, "quote_volume": 1350601.83406, "trades": 7686, "taker_buy_base": 2272.6122, "taker_buy_quote": 652292.8185 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 285.7, "high": 292.7, "low": 283.9, "close": 289.7, "volume": 9208.8103, "close_time": 1774299599999, "quote_volume": 2657513.72483, "trades": 12221, "taker_buy_base": 5366.3328, "taker_buy_quote": 1549729.86474 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 289.8, "high": 291.8, "low": 287.9, "close": 289.4, "volume": 5562.4553, "close_time": 1774303199999, "quote_volume": 1611771.1518, "trades": 8694, "taker_buy_base": 2740.4613, "taker_buy_quote": 793903.21811 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 289.5, "high": 291.5, "low": 285.7, "close": 289.7, "volume": 9976.0675, "close_time": 1774306799999, "quote_volume": 2877805.30252, "trades": 11917, "taker_buy_base": 6067.7115, "taker_buy_quote": 1752207.31234 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 289.6, "high": 295.0, "low": 287.2, "close": 293.2, "volume": 8379.8812, "close_time": 1774310399999, "quote_volume": 2447372.69053, "trades": 13805, "taker_buy_base": 5356.4214, "taker_buy_quote": 1564984.11294 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 293.3, "high": 301.5, "low": 288.7, "close": 297.6, "volume": 24790.3599, "close_time": 1774313999999, "quote_volume": 7343190.29028, "trades": 29159, "taker_buy_base": 14641.6951, "taker_buy_quote": 4340916.73581 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 297.6, "high": 301.7, "low": 294.8, "close": 298.0, "volume": 17526.3371, "close_time": 1774317599999, "quote_volume": 5226372.73404, "trades": 31253, "taker_buy_base": 8578.2755, "taker_buy_quote": 2558474.74316 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 298.0, "high": 309.9, "low": 297.8, "close": 305.3, "volume": 31822.1876, "close_time": 1774321199999, "quote_volume": 9672509.17121, "trades": 39202, "taker_buy_base": 18626.081, "taker_buy_quote": 5663109.30016 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 305.4, "high": 315.8, "low": 303.9, "close": 313.8, "volume": 27708.1498, "close_time": 1774324799999, "quote_volume": 8591881.97032, "trades": 31364, "taker_buy_base": 15155.1233, "taker_buy_quote": 4702424.65697 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 313.8, "high": 316.5, "low": 306.4, "close": 309.2, "volume": 29056.9594, "close_time": 1774328399999, "quote_volume": 9061813.83194, "trades": 43357, "taker_buy_base": 14788.8558, "taker_buy_quote": 4615368.55363 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 309.2, "high": 309.2, "low": 301.1, "close": 302.6, "volume": 12291.1941, "close_time": 1774331999999, "quote_volume": 3745793.78582, "trades": 23692, "taker_buy_base": 5350.3045, "taker_buy_quote": 1632165.05697 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 302.6, "high": 314.8, "low": 302.0, "close": 312.7, "volume": 17989.065, "close_time": 1774335599999, "quote_volume": 5535464.46331, "trades": 37469, "taker_buy_base": 9607.7296, "taker_buy_quote": 2958323.1312 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 312.7, "high": 320.0, "low": 310.4, "close": 318.9, "volume": 23303.152, "close_time": 1774339199999, "quote_volume": 7327447.60253, "trades": 44200, "taker_buy_base": 13356.7146, "taker_buy_quote": 4201870.3063 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 318.9, "high": 321.1, "low": 313.2, "close": 313.5, "volume": 20251.9291, "close_time": 1774342799999, "quote_volume": 6421718.98207, "trades": 39321, "taker_buy_base": 10256.4204, "taker_buy_quote": 3255272.67614 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 313.6, "high": 313.9, "low": 307.6, "close": 310.4, "volume": 19986.5343, "close_time": 1774346399999, "quote_volume": 6213085.62047, "trades": 34416, "taker_buy_base": 11476.5718, "taker_buy_quote": 3569308.28208 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 310.4, "high": 311.7, "low": 304.5, "close": 309.1, "volume": 13235.3117, "close_time": 1774349999999, "quote_volume": 4070400.03827, "trades": 24104, "taker_buy_base": 6242.1536, "taker_buy_quote": 1920680.70367 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 309.1, "high": 310.2, "low": 299.7, "close": 308.7, "volume": 28662.3277, "close_time": 1774353599999, "quote_volume": 8755691.32926, "trades": 45059, "taker_buy_base": 13366.1414, "taker_buy_quote": 4081854.07896 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 308.6, "high": 315.3, "low": 307.4, "close": 314.2, "volume": 18140.5753, "close_time": 1774357199999, "quote_volume": 5649875.39745, "trades": 37812, "taker_buy_base": 8368.2567, "taker_buy_quote": 2608120.59557 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 314.2, "high": 314.9, "low": 305.6, "close": 307.5, "volume": 20089.6632, "close_time": 1774360799999, "quote_volume": 6227006.99904, "trades": 26898, "taker_buy_base": 10175.1964, "taker_buy_quote": 3151576.06594 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 307.5, "high": 313.1, "low": 302.7, "close": 311.0, "volume": 29062.2208, "close_time": 1774364399999, "quote_volume": 8917305.59931, "trades": 31711, "taker_buy_base": 14905.5218, "taker_buy_quote": 4573038.43324 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 311.0, "high": 313.0, "low": 306.4, "close": 309.9, "volume": 17082.012, "close_time": 1774367999999, "quote_volume": 5286535.04818, "trades": 20325, "taker_buy_base": 7959.1252, "taker_buy_quote": 2458114.16013 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 309.9, "high": 319.7, "low": 309.2, "close": 317.6, "volume": 27616.0983, "close_time": 1774371599999, "quote_volume": 8705625.08223, "trades": 36033, "taker_buy_base": 13710.2351, "taker_buy_quote": 4323515.30741 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 317.6, "high": 319.4, "low": 312.1, "close": 316.3, "volume": 17790.4171, "close_time": 1774375199999, "quote_volume": 5617472.82355, "trades": 40071, "taker_buy_base": 9449.9745, "taker_buy_quote": 2983908.24218 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 316.4, "high": 328.0, "low": 315.9, "close": 322.1, "volume": 31651.8985, "close_time": 1774378799999, "quote_volume": 10199345.23128, "trades": 37927, "taker_buy_base": 17058.7315, "taker_buy_quote": 5493138.47188 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 322.2, "high": 329.6, "low": 322.1, "close": 327.4, "volume": 25528.8231, "close_time": 1774382399999, "quote_volume": 8340853.63689, "trades": 33060, "taker_buy_base": 14825.3826, "taker_buy_quote": 4843580.99228 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 327.4, "high": 339.6, "low": 327.1, "close": 332.5, "volume": 50052.7089, "close_time": 1774385999999, "quote_volume": 16681753.70985, "trades": 50167, "taker_buy_base": 27715.9605, "taker_buy_quote": 9232736.60639 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 332.6, "high": 335.2, "low": 322.3, "close": 333.0, "volume": 26636.4232, "close_time": 1774389599999, "quote_volume": 8764723.39081, "trades": 26245, "taker_buy_base": 12166.569, "taker_buy_quote": 4005552.74037 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 333.0, "high": 336.5, "low": 330.3, "close": 334.9, "volume": 14018.4929, "close_time": 1774393199999, "quote_volume": 4678031.91328, "trades": 24164, "taker_buy_base": 6875.3222, "taker_buy_quote": 2295023.13047 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 335.0, "high": 337.0, "low": 329.5, "close": 336.6, "volume": 14686.0251, "close_time": 1774396799999, "quote_volume": 4898136.24619, "trades": 20995, "taker_buy_base": 7109.1826, "taker_buy_quote": 2372539.9128 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 336.6, "high": 344.3, "low": 332.6, "close": 338.4, "volume": 29366.0501, "close_time": 1774400399999, "quote_volume": 9940019.48566, "trades": 40156, "taker_buy_base": 17312.4996, "taker_buy_quote": 5862596.82968 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 338.3, "high": 342.8, "low": 331.8, "close": 339.8, "volume": 20180.123, "close_time": 1774403999999, "quote_volume": 6806273.30754, "trades": 39827, "taker_buy_base": 10484.2198, "taker_buy_quote": 3538019.89591 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 339.9, "high": 340.8, "low": 331.6, "close": 332.9, "volume": 17261.8916, "close_time": 1774407599999, "quote_volume": 5781502.69464, "trades": 19346, "taker_buy_base": 8887.5373, "taker_buy_quote": 2975689.54235 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 333.0, "high": 338.8, "low": 330.6, "close": 335.7, "volume": 12276.6199, "close_time": 1774411199999, "quote_volume": 4117510.28105, "trades": 16054, "taker_buy_base": 6107.338, "taker_buy_quote": 2048070.63089 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 335.7, "high": 336.5, "low": 330.7, "close": 334.8, "volume": 13427.5159, "close_time": 1774414799999, "quote_volume": 4475621.14324, "trades": 18764, "taker_buy_base": 5939.6353, "taker_buy_quote": 1981279.1333 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 334.7, "high": 340.0, "low": 333.9, "close": 337.9, "volume": 13128.2174, "close_time": 1774418399999, "quote_volume": 4425458.48807, "trades": 18042, "taker_buy_base": 6872.4592, "taker_buy_quote": 2315392.39842 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 337.9, "high": 343.2, "low": 336.8, "close": 339.1, "volume": 12873.5434, "close_time": 1774421999999, "quote_volume": 4378358.33954, "trades": 17388, "taker_buy_base": 7766.1552, "taker_buy_quote": 2640136.88306 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 339.1, "high": 347.9, "low": 339.0, "close": 341.6, "volume": 19518.5377, "close_time": 1774425599999, "quote_volume": 6708063.12341, "trades": 23533, "taker_buy_base": 10530.8395, "taker_buy_quote": 3618926.29612 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 341.7, "high": 352.5, "low": 340.7, "close": 347.4, "volume": 25705.2386, "close_time": 1774429199999, "quote_volume": 8930798.72866, "trades": 25271, "taker_buy_base": 15547.133, "taker_buy_quote": 5408428.7118 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 347.3, "high": 352.4, "low": 345.1, "close": 351.9, "volume": 14935.4267, "close_time": 1774432799999, "quote_volume": 5207791.49008, "trades": 20100, "taker_buy_base": 8252.7048, "taker_buy_quote": 2878873.03722 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 351.9, "high": 360.6, "low": 350.4, "close": 359.0, "volume": 28778.6279, "close_time": 1774436399999, "quote_volume": 10243890.75553, "trades": 35742, "taker_buy_base": 17679.5087, "taker_buy_quote": 6297070.6599 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 359.0, "high": 377.8, "low": 354.3, "close": 363.5, "volume": 70878.8326, "close_time": 1774439999999, "quote_volume": 25921244.33942, "trades": 78451, "taker_buy_base": 38217.6522, "taker_buy_quote": 13973132.03237 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 363.6, "high": 363.7, "low": 344.6, "close": 354.6, "volume": 52483.905, "close_time": 1774443599999, "quote_volume": 18626377.69314, "trades": 69679, "taker_buy_base": 26626.3532, "taker_buy_quote": 9457755.90468 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 354.6, "high": 369.8, "low": 354.0, "close": 365.0, "volume": 40128.3066, "close_time": 1774447199999, "quote_volume": 14555901.44774, "trades": 56704, "taker_buy_base": 18308.5635, "taker_buy_quote": 6646389.14404 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 365.1, "high": 369.2, "low": 359.1, "close": 359.7, "volume": 22301.0687, "close_time": 1774450799999, "quote_volume": 8149223.95995, "trades": 32857, "taker_buy_base": 11291.2398, "taker_buy_quote": 4130836.66482 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 359.7, "high": 370.0, "low": 355.0, "close": 362.3, "volume": 28607.035, "close_time": 1774454399999, "quote_volume": 10375272.46399, "trades": 41611, "taker_buy_base": 13765.7887, "taker_buy_quote": 4998142.33422 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 362.3, "high": 369.0, "low": 357.2, "close": 366.1, "volume": 16058.0895, "close_time": 1774457999999, "quote_volume": 5833568.45053, "trades": 26093, "taker_buy_base": 8619.3942, "taker_buy_quote": 3132272.58556 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 366.1, "high": 376.5, "low": 364.1, "close": 371.3, "volume": 24012.3477, "close_time": 1774461599999, "quote_volume": 8909147.80389, "trades": 31904, "taker_buy_base": 12599.0436, "taker_buy_quote": 4678791.72172 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 371.4, "high": 371.9, "low": 352.6, "close": 357.6, "volume": 24064.9313, "close_time": 1774465199999, "quote_volume": 8722832.6137, "trades": 32129, "taker_buy_base": 11197.2762, "taker_buy_quote": 4064798.13671 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 357.7, "high": 362.0, "low": 349.3, "close": 352.4, "volume": 17436.6185, "close_time": 1774468799999, "quote_volume": 6197121.71465, "trades": 24634, "taker_buy_base": 7661.5064, "taker_buy_quote": 2728142.14303 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 352.4, "high": 356.1, "low": 346.0, "close": 349.9, "volume": 21603.4685, "close_time": 1774472399999, "quote_volume": 7564466.54314, "trades": 40716, "taker_buy_base": 11265.3936, "taker_buy_quote": 3945901.62984 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 349.8, "high": 351.7, "low": 342.8, "close": 349.0, "volume": 18671.1623, "close_time": 1774475999999, "quote_volume": 6484009.24096, "trades": 35191, "taker_buy_base": 10400.5192, "taker_buy_quote": 3614574.48713 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 349.0, "high": 350.3, "low": 340.7, "close": 347.4, "volume": 16253.5354, "close_time": 1774479599999, "quote_volume": 5608824.83038, "trades": 32957, "taker_buy_base": 8286.2477, "taker_buy_quote": 2860377.86065 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 347.3, "high": 350.7, "low": 342.7, "close": 347.0, "volume": 8211.6311, "close_time": 1774483199999, "quote_volume": 2846074.2025, "trades": 14395, "taker_buy_base": 3988.7265, "taker_buy_quote": 1382688.9135 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 347.1, "high": 354.6, "low": 342.8, "close": 350.3, "volume": 14991.2982, "close_time": 1774486799999, "quote_volume": 5248758.7432, "trades": 26321, "taker_buy_base": 8246.3687, "taker_buy_quote": 2890161.14376 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 350.4, "high": 360.0, "low": 349.9, "close": 355.8, "volume": 18891.2737, "close_time": 1774490399999, "quote_volume": 6720689.52489, "trades": 51095, "taker_buy_base": 9353.149, "taker_buy_quote": 3325824.04261 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 355.8, "high": 358.8, "low": 351.5, "close": 354.1, "volume": 18266.6528, "close_time": 1774493999999, "quote_volume": 6496168.25039, "trades": 25786, "taker_buy_base": 8482.013, "taker_buy_quote": 3019056.77348 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 354.0, "high": 354.6, "low": 334.7, "close": 339.6, "volume": 33975.0038, "close_time": 1774497599999, "quote_volume": 11633963.22636, "trades": 34032, "taker_buy_base": 15851.7527, "taker_buy_quote": 5424872.04904 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 339.6, "high": 342.7, "low": 336.7, "close": 341.0, "volume": 13562.2122, "close_time": 1774501199999, "quote_volume": 4606439.30983, "trades": 23671, "taker_buy_base": 7137.4283, "taker_buy_quote": 2424130.15686 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 341.0, "high": 345.7, "low": 336.3, "close": 337.4, "volume": 18835.5823, "close_time": 1774504799999, "quote_volume": 6418243.12176, "trades": 50190, "taker_buy_base": 9141.6806, "taker_buy_quote": 3116203.22038 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 337.3, "high": 342.0, "low": 335.7, "close": 337.2, "volume": 13446.1846, "close_time": 1774508399999, "quote_volume": 4560012.10391, "trades": 36309, "taker_buy_base": 6109.1342, "taker_buy_quote": 2072327.11734 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 337.2, "high": 341.1, "low": 334.2, "close": 340.4, "volume": 10546.6429, "close_time": 1774511999999, "quote_volume": 3556190.1565, "trades": 16608, "taker_buy_base": 5192.7865, "taker_buy_quote": 1751552.8196 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 340.4, "high": 342.1, "low": 336.2, "close": 340.2, "volume": 33906.1487, "close_time": 1774515599999, "quote_volume": 11507087.81647, "trades": 34421, "taker_buy_base": 14807.1986, "taker_buy_quote": 5026992.8586 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 340.1, "high": 340.4, "low": 332.0, "close": 335.2, "volume": 10729.5123, "close_time": 1774519199999, "quote_volume": 3596037.16966, "trades": 16046, "taker_buy_base": 4887.5007, "taker_buy_quote": 1638196.93908 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 335.2, "high": 335.8, "low": 331.2, "close": 332.2, "volume": 14220.4821, "close_time": 1774522799999, "quote_volume": 4747017.79253, "trades": 26193, "taker_buy_base": 6519.2226, "taker_buy_quote": 2177255.29841 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 332.2, "high": 336.4, "low": 332.1, "close": 334.9, "volume": 8078.8764, "close_time": 1774526399999, "quote_volume": 2698388.19166, "trades": 11887, "taker_buy_base": 3732.9529, "taker_buy_quote": 1247387.36517 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 335.0, "high": 341.9, "low": 334.3, "close": 338.5, "volume": 16143.8639, "close_time": 1774529999999, "quote_volume": 5457468.8756, "trades": 15313, "taker_buy_base": 9702.8389, "taker_buy_quote": 3281923.50795 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 338.5, "high": 347.7, "low": 338.4, "close": 346.6, "volume": 21843.8899, "close_time": 1774533599999, "quote_volume": 7508628.96026, "trades": 22077, "taker_buy_base": 10063.0726, "taker_buy_quote": 3458611.3591 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 346.7, "high": 351.9, "low": 340.0, "close": 345.5, "volume": 23904.7306, "close_time": 1774537199999, "quote_volume": 8268198.48412, "trades": 32872, "taker_buy_base": 12151.7271, "taker_buy_quote": 4207766.50247 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 345.5, "high": 346.9, "low": 335.4, "close": 337.9, "volume": 15990.3782, "close_time": 1774540799999, "quote_volume": 5437757.14672, "trades": 22833, "taker_buy_base": 6569.0823, "taker_buy_quote": 2235066.4208 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 337.9, "high": 339.0, "low": 333.2, "close": 337.4, "volume": 10785.6837, "close_time": 1774544399999, "quote_volume": 3628135.07099, "trades": 20108, "taker_buy_base": 4920.6282, "taker_buy_quote": 1656913.80643 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 337.4, "high": 343.9, "low": 334.4, "close": 336.8, "volume": 9695.4609, "close_time": 1774547999999, "quote_volume": 3292899.0468, "trades": 14087, "taker_buy_base": 4843.0019, "taker_buy_quote": 1646164.56614 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 336.8, "high": 342.8, "low": 335.6, "close": 342.1, "volume": 10331.2206, "close_time": 1774551599999, "quote_volume": 3503156.44876, "trades": 14533, "taker_buy_base": 4347.3107, "taker_buy_quote": 1474054.36469 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 342.2, "high": 345.0, "low": 339.8, "close": 341.2, "volume": 8573.4321, "close_time": 1774555199999, "quote_volume": 2932673.49335, "trades": 12710, "taker_buy_base": 4113.116, "taker_buy_quote": 1407653.40418 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 341.2, "high": 348.9, "low": 336.0, "close": 338.7, "volume": 15000.3721, "close_time": 1774558799999, "quote_volume": 5155414.12362, "trades": 19201, "taker_buy_base": 7425.1, "taker_buy_quote": 2557702.0357 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 338.7, "high": 342.6, "low": 334.5, "close": 335.2, "volume": 13897.3724, "close_time": 1774562399999, "quote_volume": 4710448.24729, "trades": 14897, "taker_buy_base": 6892.0104, "taker_buy_quote": 2337920.5949 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 335.2, "high": 340.4, "low": 332.7, "close": 338.0, "volume": 9498.6782, "close_time": 1774565999999, "quote_volume": 3192435.27327, "trades": 13677, "taker_buy_base": 3746.4588, "taker_buy_quote": 1259963.1633 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 338.1, "high": 340.5, "low": 335.6, "close": 337.6, "volume": 3559.3311, "close_time": 1774569599999, "quote_volume": 1203688.80329, "trades": 5932, "taker_buy_base": 1756.3657, "taker_buy_quote": 594006.98677 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 337.6, "high": 345.0, "low": 336.3, "close": 343.1, "volume": 14656.4163, "close_time": 1774573199999, "quote_volume": 5009679.99638, "trades": 15490, "taker_buy_base": 6574.61, "taker_buy_quote": 2248763.41874 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 343.1, "high": 346.6, "low": 341.0, "close": 343.5, "volume": 6922.544, "close_time": 1774576799999, "quote_volume": 2383115.73348, "trades": 16464, "taker_buy_base": 3123.2332, "taker_buy_quote": 1075497.68971 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 343.5, "high": 344.6, "low": 338.5, "close": 343.0, "volume": 7928.7243, "close_time": 1774580399999, "quote_volume": 2707459.94577, "trades": 16084, "taker_buy_base": 3295.4478, "taker_buy_quote": 1125914.16497 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 343.0, "high": 344.0, "low": 337.0, "close": 338.2, "volume": 13827.7123, "close_time": 1774583999999, "quote_volume": 4692118.93401, "trades": 11352, "taker_buy_base": 6493.8047, "taker_buy_quote": 2202100.99749 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 338.2, "high": 340.0, "low": 335.2, "close": 336.0, "volume": 8267.8805, "close_time": 1774587599999, "quote_volume": 2789471.49089, "trades": 16528, "taker_buy_base": 4633.1593, "taker_buy_quote": 1562981.93957 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 336.0, "high": 336.1, "low": 331.4, "close": 334.8, "volume": 9878.5553, "close_time": 1774591199999, "quote_volume": 3292846.06857, "trades": 12725, "taker_buy_base": 3486.7063, "taker_buy_quote": 1163140.91869 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 334.8, "high": 338.4, "low": 334.1, "close": 334.8, "volume": 7967.6578, "close_time": 1774594799999, "quote_volume": 2678309.54738, "trades": 9496, "taker_buy_base": 3753.7984, "taker_buy_quote": 1261848.35233 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 334.8, "high": 337.1, "low": 331.7, "close": 336.1, "volume": 5669.2085, "close_time": 1774598399999, "quote_volume": 1897985.53478, "trades": 6840, "taker_buy_base": 2188.024, "taker_buy_quote": 732476.61687 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 336.1, "high": 336.8, "low": 327.0, "close": 330.0, "volume": 16495.4665, "close_time": 1774601999999, "quote_volume": 5457848.1027, "trades": 20945, "taker_buy_base": 6602.2289, "taker_buy_quote": 2182388.05765 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 330.0, "high": 330.5, "low": 325.3, "close": 327.3, "volume": 18377.4589, "close_time": 1774605599999, "quote_volume": 6017181.65671, "trades": 38020, "taker_buy_base": 9281.3243, "taker_buy_quote": 3039808.69869 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 327.3, "high": 330.4, "low": 320.3, "close": 322.0, "volume": 22653.5741, "close_time": 1774609199999, "quote_volume": 7373965.87496, "trades": 39132, "taker_buy_base": 10779.7136, "taker_buy_quote": 3512033.54902 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 322.0, "high": 327.0, "low": 320.0, "close": 324.7, "volume": 22240.9495, "close_time": 1774612799999, "quote_volume": 7194899.22763, "trades": 48710, "taker_buy_base": 10970.1647, "taker_buy_quote": 3549794.64521 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 324.7, "high": 325.8, "low": 316.0, "close": 320.4, "volume": 19335.8171, "close_time": 1774616399999, "quote_volume": 6193906.0775, "trades": 27800, "taker_buy_base": 7699.0257, "taker_buy_quote": 2466432.59783 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 320.5, "high": 327.7, "low": 318.2, "close": 324.4, "volume": 24501.8218, "close_time": 1774619999999, "quote_volume": 7915870.06853, "trades": 23957, "taker_buy_base": 10257.9863, "taker_buy_quote": 3309255.85507 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 324.4, "high": 330.0, "low": 324.1, "close": 328.3, "volume": 12789.6219, "close_time": 1774623599999, "quote_volume": 4184782.7583, "trades": 16876, "taker_buy_base": 6803.0725, "taker_buy_quote": 2227106.69533 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 328.3, "high": 336.5, "low": 326.6, "close": 329.8, "volume": 16830.6738, "close_time": 1774627199999, "quote_volume": 5575705.29977, "trades": 17735, "taker_buy_base": 9274.5982, "taker_buy_quote": 3071820.76636 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 329.8, "high": 330.5, "low": 322.1, "close": 322.5, "volume": 21914.8743, "close_time": 1774630799999, "quote_volume": 7133580.51647, "trades": 22293, "taker_buy_base": 10031.9334, "taker_buy_quote": 3265632.55606 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 322.5, "high": 326.8, "low": 322.1, "close": 326.3, "volume": 4070.1586, "close_time": 1774634399999, "quote_volume": 1322093.63477, "trades": 8793, "taker_buy_base": 2100.6317, "taker_buy_quote": 682405.66848 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 326.2, "high": 330.0, "low": 322.6, "close": 326.6, "volume": 8810.8794, "close_time": 1774637999999, "quote_volume": 2881857.17564, "trades": 13970, "taker_buy_base": 4112.1567, "taker_buy_quote": 1346444.09565 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 326.6, "high": 326.7, "low": 322.8, "close": 324.4, "volume": 5373.1413, "close_time": 1774641599999, "quote_volume": 1743144.15663, "trades": 9098, "taker_buy_base": 2976.0375, "taker_buy_quote": 965567.09888 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 324.5, "high": 325.7, "low": 318.9, "close": 320.6, "volume": 9568.9311, "close_time": 1774645199999, "quote_volume": 3078854.03977, "trades": 12153, "taker_buy_base": 4651.6455, "taker_buy_quote": 1496146.47429 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 320.7, "high": 321.8, "low": 316.0, "close": 316.4, "volume": 6058.2102, "close_time": 1774648799999, "quote_volume": 1932469.11597, "trades": 10284, "taker_buy_base": 2436.461, "taker_buy_quote": 777324.31398 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 316.4, "high": 317.7, "low": 312.9, "close": 314.3, "volume": 15781.5134, "close_time": 1774652399999, "quote_volume": 4975588.06478, "trades": 29755, "taker_buy_base": 6930.5647, "taker_buy_quote": 2186349.29499 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 314.2, "high": 318.5, "low": 312.8, "close": 316.2, "volume": 7881.9632, "close_time": 1774655999999, "quote_volume": 2480109.24723, "trades": 12051, "taker_buy_base": 3726.2531, "taker_buy_quote": 1173619.55561 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 316.1, "high": 318.2, "low": 313.7, "close": 315.7, "volume": 5497.1319, "close_time": 1774659599999, "quote_volume": 1737263.24446, "trades": 8286, "taker_buy_base": 2396.3069, "taker_buy_quote": 758280.7419 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 315.7, "high": 315.7, "low": 309.7, "close": 313.1, "volume": 12962.2284, "close_time": 1774663199999, "quote_volume": 4042945.10521, "trades": 15612, "taker_buy_base": 6358.9656, "taker_buy_quote": 1982722.53498 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 313.1, "high": 315.6, "low": 311.0, "close": 314.5, "volume": 6079.9965, "close_time": 1774666799999, "quote_volume": 1903600.61754, "trades": 11728, "taker_buy_base": 3321.6022, "taker_buy_quote": 1040321.59686 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 314.6, "high": 320.4, "low": 314.2, "close": 318.5, "volume": 14775.426, "close_time": 1774670399999, "quote_volume": 4700667.95302, "trades": 11619, "taker_buy_base": 6646.8786, "taker_buy_quote": 2109662.78414 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 318.5, "high": 320.8, "low": 313.1, "close": 319.8, "volume": 22054.3678, "close_time": 1774673999999, "quote_volume": 6974726.631, "trades": 14042, "taker_buy_base": 10452.5152, "taker_buy_quote": 3305129.25154 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 319.7, "high": 320.1, "low": 315.5, "close": 316.7, "volume": 5598.5786, "close_time": 1774677599999, "quote_volume": 1778207.81866, "trades": 6947, "taker_buy_base": 2555.6053, "taker_buy_quote": 811906.91084 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 316.6, "high": 320.8, "low": 316.6, "close": 319.0, "volume": 7685.0004, "close_time": 1774681199999, "quote_volume": 2450259.75003, "trades": 7946, "taker_buy_base": 4317.071, "taker_buy_quote": 1376274.82795 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 319.0, "high": 325.7, "low": 318.8, "close": 323.1, "volume": 8838.8482, "close_time": 1774684799999, "quote_volume": 2855613.34666, "trades": 13771, "taker_buy_base": 4903.4031, "taker_buy_quote": 1584440.0466 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 323.1, "high": 326.8, "low": 320.7, "close": 321.7, "volume": 15099.6107, "close_time": 1774688399999, "quote_volume": 4901690.03494, "trades": 26576, "taker_buy_base": 7613.2959, "taker_buy_quote": 2472387.84621 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 321.7, "high": 322.2, "low": 315.3, "close": 316.3, "volume": 17255.3913, "close_time": 1774691999999, "quote_volume": 5488913.85948, "trades": 16882, "taker_buy_base": 8001.2524, "taker_buy_quote": 2543344.05376 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 316.2, "high": 318.4, "low": 312.1, "close": 316.1, "volume": 7720.578, "close_time": 1774695599999, "quote_volume": 2431126.35799, "trades": 13771, "taker_buy_base": 3670.0726, "taker_buy_quote": 1156618.63115 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 316.2, "high": 321.0, "low": 315.6, "close": 321.0, "volume": 5492.8336, "close_time": 1774699199999, "quote_volume": 1750435.52356, "trades": 10627, "taker_buy_base": 2695.0836, "taker_buy_quote": 858946.28938 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 321.0, "high": 324.2, "low": 319.6, "close": 322.0, "volume": 6957.6683, "close_time": 1774702799999, "quote_volume": 2240033.48578, "trades": 14376, "taker_buy_base": 3200.7652, "taker_buy_quote": 1030517.01551 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 322.1, "high": 327.3, "low": 317.7, "close": 323.6, "volume": 15995.5538, "close_time": 1774706399999, "quote_volume": 5168311.21424, "trades": 27515, "taker_buy_base": 9713.5309, "taker_buy_quote": 3141855.67459 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 323.6, "high": 323.6, "low": 318.5, "close": 319.2, "volume": 7958.7254, "close_time": 1774709999999, "quote_volume": 2558483.19261, "trades": 13266, "taker_buy_base": 2913.988, "taker_buy_quote": 937249.10222 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 319.2, "high": 322.6, "low": 318.4, "close": 321.1, "volume": 6646.7738, "close_time": 1774713599999, "quote_volume": 2131048.59954, "trades": 14100, "taker_buy_base": 3388.5898, "taker_buy_quote": 1086881.66036 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 321.2, "high": 322.5, "low": 319.3, "close": 321.4, "volume": 5833.7038, "close_time": 1774717199999, "quote_volume": 1871995.65428, "trades": 13391, "taker_buy_base": 2228.9542, "taker_buy_quote": 715212.42045 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 321.4, "high": 322.6, "low": 317.2, "close": 319.7, "volume": 4817.1668, "close_time": 1774720799999, "quote_volume": 1539539.07373, "trades": 14766, "taker_buy_base": 2130.2647, "taker_buy_quote": 680605.49977 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 319.7, "high": 322.4, "low": 318.1, "close": 321.4, "volume": 3403.3216, "close_time": 1774724399999, "quote_volume": 1090616.19902, "trades": 10636, "taker_buy_base": 1499.1893, "taker_buy_quote": 480574.84458 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 321.3, "high": 321.4, "low": 318.4, "close": 319.2, "volume": 3142.3173, "close_time": 1774727999999, "quote_volume": 1004445.85836, "trades": 6766, "taker_buy_base": 1479.9431, "taker_buy_quote": 473063.38098 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 319.2, "high": 321.8, "low": 319.2, "close": 321.0, "volume": 2858.706, "close_time": 1774731599999, "quote_volume": 916173.41951, "trades": 8238, "taker_buy_base": 1555.7859, "taker_buy_quote": 498650.78017 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 321.0, "high": 322.0, "low": 316.1, "close": 316.4, "volume": 4389.1247, "close_time": 1774735199999, "quote_volume": 1400685.00012, "trades": 11560, "taker_buy_base": 2472.0982, "taker_buy_quote": 789411.94196 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 316.4, "high": 319.4, "low": 315.8, "close": 319.0, "volume": 3050.0031, "close_time": 1774738799999, "quote_volume": 967694.33706, "trades": 7647, "taker_buy_base": 986.6824, "taker_buy_quote": 313338.41654 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 319.0, "high": 319.5, "low": 313.8, "close": 315.4, "volume": 6114.4432, "close_time": 1774742399999, "quote_volume": 1930642.51826, "trades": 10243, "taker_buy_base": 2170.1691, "taker_buy_quote": 685500.97259 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 315.4, "high": 317.8, "low": 314.3, "close": 317.6, "volume": 3328.5319, "close_time": 1774745999999, "quote_volume": 1052247.32091, "trades": 7932, "taker_buy_base": 1593.7819, "taker_buy_quote": 504110.95789 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 317.6, "high": 320.2, "low": 317.1, "close": 317.4, "volume": 3822.3245, "close_time": 1774749599999, "quote_volume": 1218352.70347, "trades": 9055, "taker_buy_base": 1896.5275, "taker_buy_quote": 604791.97364 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 317.5, "high": 320.7, "low": 315.8, "close": 319.1, "volume": 2823.6117, "close_time": 1774753199999, "quote_volume": 897867.22334, "trades": 6952, "taker_buy_base": 1441.7846, "taker_buy_quote": 458551.1998 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 319.1, "high": 321.4, "low": 317.1, "close": 320.7, "volume": 3593.5187, "close_time": 1774756799999, "quote_volume": 1149201.31543, "trades": 8458, "taker_buy_base": 1833.2853, "taker_buy_quote": 586076.93332 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 320.8, "high": 323.7, "low": 319.6, "close": 323.6, "volume": 4418.9974, "close_time": 1774760399999, "quote_volume": 1423087.3251, "trades": 9671, "taker_buy_base": 2327.149, "taker_buy_quote": 749621.15839 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 323.6, "high": 324.1, "low": 320.4, "close": 321.9, "volume": 3965.8557, "close_time": 1774763999999, "quote_volume": 1278295.57098, "trades": 9597, "taker_buy_base": 1787.8756, "taker_buy_quote": 576500.55747 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 321.9, "high": 324.7, "low": 318.8, "close": 319.7, "volume": 5548.3169, "close_time": 1774767599999, "quote_volume": 1784179.41246, "trades": 11223, "taker_buy_base": 2626.0638, "taker_buy_quote": 845085.26522 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 319.6, "high": 320.3, "low": 317.7, "close": 319.0, "volume": 3353.0053, "close_time": 1774771199999, "quote_volume": 1068877.15452, "trades": 8025, "taker_buy_base": 1519.5558, "taker_buy_quote": 484303.83958 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 319.0, "high": 320.7, "low": 317.7, "close": 320.6, "volume": 1782.4563, "close_time": 1774774799999, "quote_volume": 568204.13428, "trades": 5386, "taker_buy_base": 842.0732, "taker_buy_quote": 268463.24786 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 320.6, "high": 321.4, "low": 316.3, "close": 320.6, "volume": 5193.5539, "close_time": 1774778399999, "quote_volume": 1656238.89115, "trades": 9566, "taker_buy_base": 2704.8408, "taker_buy_quote": 862337.93333 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 320.7, "high": 320.8, "low": 316.2, "close": 317.9, "volume": 3840.703, "close_time": 1774781999999, "quote_volume": 1220125.58352, "trades": 7367, "taker_buy_base": 1997.5243, "taker_buy_quote": 634531.54959 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 317.9, "high": 321.0, "low": 317.9, "close": 320.0, "volume": 3693.1617, "close_time": 1774785599999, "quote_volume": 1182151.51368, "trades": 8001, "taker_buy_base": 1570.7374, "taker_buy_quote": 502772.30267 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 320.0, "high": 322.3, "low": 320.0, "close": 321.8, "volume": 903.4575, "close_time": 1774789199999, "quote_volume": 290661.14752, "trades": 1450, "taker_buy_base": 626.0361, "taker_buy_quote": 201448.7219 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 321.8, "high": 322.1, "low": 317.3, "close": 318.9, "volume": 3704.266, "close_time": 1774792799999, "quote_volume": 1180571.8207, "trades": 7277, "taker_buy_base": 1948.5757, "taker_buy_quote": 620832.15643 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 317.9, "high": 319.5, "low": 316.4, "close": 318.2, "volume": 3291.6124, "close_time": 1774796399999, "quote_volume": 1045439.73401, "trades": 5925, "taker_buy_base": 1476.6762, "taker_buy_quote": 469238.96388 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 315.2, "high": 316.8, "low": 312.6, "close": 314.2, "volume": 7134.0213, "close_time": 1774799999999, "quote_volume": 2243668.65103, "trades": 8954, "taker_buy_base": 2654.7148, "taker_buy_quote": 835232.41231 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 315.7, "high": 320.0, "low": 314.9, "close": 319.1, "volume": 5665.5207, "close_time": 1774803599999, "quote_volume": 1802712.43029, "trades": 9884, "taker_buy_base": 3059.7396, "taker_buy_quote": 973261.039 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 225.7, "high": 231.0, "low": 221.6, "close": 230.9, "volume": 19948.4149, "close_time": 1743278399999, "quote_volume": 4519640.92688, "trades": 20795, "taker_buy_base": 10808.3256, "taker_buy_quote": 2452195.49188 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 230.9, "high": 234.0, "low": 229.0, "close": 231.2, "volume": 8022.7443, "close_time": 1743292799999, "quote_volume": 1852653.1308, "trades": 8803, "taker_buy_base": 3378.3493, "taker_buy_quote": 780379.28489 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 231.3, "high": 237.5, "low": 227.2, "close": 231.7, "volume": 17034.7063, "close_time": 1743307199999, "quote_volume": 3965209.65027, "trades": 12120, "taker_buy_base": 7308.9168, "taker_buy_quote": 1704126.06885 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 231.7, "high": 234.0, "low": 229.6, "close": 230.1, "volume": 5975.7955, "close_time": 1743321599999, "quote_volume": 1386592.94282, "trades": 6108, "taker_buy_base": 2600.4134, "taker_buy_quote": 603777.67373 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 230.2, "high": 232.8, "low": 226.9, "close": 228.3, "volume": 9036.8788, "close_time": 1743335999999, "quote_volume": 2077914.5415, "trades": 7728, "taker_buy_base": 4165.7497, "taker_buy_quote": 958460.90425 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 228.3, "high": 229.1, "low": 223.7, "close": 226.7, "volume": 12466.8185, "close_time": 1743350399999, "quote_volume": 2827310.74438, "trades": 11856, "taker_buy_base": 6200.9817, "taker_buy_quote": 1406517.26033 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 226.7, "high": 231.1, "low": 223.2, "close": 228.7, "volume": 8403.2951, "close_time": 1743364799999, "quote_volume": 1906658.02858, "trades": 7890, "taker_buy_base": 3865.7675, "taker_buy_quote": 877776.61187 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 228.7, "high": 229.3, "low": 222.4, "close": 226.9, "volume": 6307.2904, "close_time": 1743379199999, "quote_volume": 1428136.24789, "trades": 6784, "taker_buy_base": 2883.5392, "taker_buy_quote": 653562.68632 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 227.0, "high": 228.2, "low": 221.0, "close": 221.1, "volume": 12144.2443, "close_time": 1743393599999, "quote_volume": 2727831.12974, "trades": 14772, "taker_buy_base": 4766.1977, "taker_buy_quote": 1070943.83466 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 221.1, "high": 225.7, "low": 216.8, "close": 218.4, "volume": 19524.3757, "close_time": 1743407999999, "quote_volume": 4314524.0915, "trades": 20365, "taker_buy_base": 8793.8781, "taker_buy_quote": 1942004.77288 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 218.3, "high": 221.4, "low": 212.9, "close": 217.1, "volume": 23444.3228, "close_time": 1743422399999, "quote_volume": 5077495.71684, "trades": 22411, "taker_buy_base": 11433.8538, "taker_buy_quote": 2478910.26384 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 217.2, "high": 226.6, "low": 214.7, "close": 222.6, "volume": 31162.9717, "close_time": 1743436799999, "quote_volume": 6911116.44914, "trades": 35608, "taker_buy_base": 16370.623, "taker_buy_quote": 3632654.05029 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 222.6, "high": 225.7, "low": 220.4, "close": 222.3, "volume": 10208.3874, "close_time": 1743451199999, "quote_volume": 2283246.62561, "trades": 11709, "taker_buy_base": 5567.8982, "taker_buy_quote": 1247078.45398 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 222.3, "high": 225.5, "low": 221.6, "close": 223.8, "volume": 6596.8638, "close_time": 1743465599999, "quote_volume": 1474645.03103, "trades": 5209, "taker_buy_base": 2667.1805, "taker_buy_quote": 596596.76371 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 223.8, "high": 229.0, "low": 223.0, "close": 226.3, "volume": 8056.7996, "close_time": 1743479999999, "quote_volume": 1818948.57487, "trades": 8481, "taker_buy_base": 3518.8146, "taker_buy_quote": 796171.02916 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 226.4, "high": 230.0, "low": 225.3, "close": 227.1, "volume": 10590.71, "close_time": 1743494399999, "quote_volume": 2411893.87509, "trades": 9063, "taker_buy_base": 6112.5484, "taker_buy_quote": 1392657.1472 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 227.1, "high": 233.4, "low": 224.3, "close": 227.1, "volume": 26088.0992, "close_time": 1743508799999, "quote_volume": 5984498.90801, "trades": 18648, "taker_buy_base": 12217.7427, "taker_buy_quote": 2808914.52495 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 227.0, "high": 235.3, "low": 224.2, "close": 233.4, "volume": 19225.7861, "close_time": 1743523199999, "quote_volume": 4408473.90747, "trades": 18500, "taker_buy_base": 10474.707, "taker_buy_quote": 2403950.75645 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 233.4, "high": 234.5, "low": 226.3, "close": 229.0, "volume": 17056.7919, "close_time": 1743537599999, "quote_volume": 3917328.58927, "trades": 21180, "taker_buy_base": 8255.3966, "taker_buy_quote": 1893235.89761 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 229.1, "high": 233.1, "low": 227.4, "close": 232.1, "volume": 9461.0777, "close_time": 1743551999999, "quote_volume": 2179451.7372, "trades": 11794, "taker_buy_base": 5073.5396, "taker_buy_quote": 1168346.70164 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 232.1, "high": 233.4, "low": 224.5, "close": 225.4, "volume": 16207.1879, "close_time": 1743566399999, "quote_volume": 3712447.32476, "trades": 15962, "taker_buy_base": 7877.1641, "taker_buy_quote": 1804781.41836 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 225.3, "high": 227.4, "low": 221.0, "close": 225.4, "volume": 8810.7499, "close_time": 1743580799999, "quote_volume": 1971384.42725, "trades": 9417, "taker_buy_base": 4196.2147, "taker_buy_quote": 939797.29548 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 225.5, "high": 231.3, "low": 224.7, "close": 225.9, "volume": 11242.2531, "close_time": 1743595199999, "quote_volume": 2567925.94812, "trades": 10401, "taker_buy_base": 5908.7981, "taker_buy_quote": 1350116.31401 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 226.0, "high": 233.9, "low": 222.5, "close": 230.7, "volume": 22014.3459, "close_time": 1743609599999, "quote_volume": 5029636.83998, "trades": 20558, "taker_buy_base": 10793.5169, "taker_buy_quote": 2471839.47387 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 230.8, "high": 233.1, "low": 226.4, "close": 231.9, "volume": 17263.2745, "close_time": 1743623999999, "quote_volume": 3977724.57547, "trades": 13149, "taker_buy_base": 7945.2506, "taker_buy_quote": 1830862.83968 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 231.9, "high": 237.8, "low": 208.4, "close": 211.9, "volume": 64415.6122, "close_time": 1743638399999, "quote_volume": 14296975.60296, "trades": 48897, "taker_buy_base": 31211.8428, "taker_buy_quote": 6934217.40453 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 211.9, "high": 219.5, "low": 210.2, "close": 216.9, "volume": 16469.688, "close_time": 1743652799999, "quote_volume": 3566013.86821, "trades": 17546, "taker_buy_base": 8983.6882, "taker_buy_quote": 1945415.98201 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 216.9, "high": 218.8, "low": 209.5, "close": 211.6, "volume": 11993.5324, "close_time": 1743667199999, "quote_volume": 2562423.90246, "trades": 11241, "taker_buy_base": 5302.6803, "taker_buy_quote": 1133491.02696 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 211.6, "high": 214.0, "low": 202.9, "close": 204.7, "volume": 16739.868, "close_time": 1743681599999, "quote_volume": 3482186.46575, "trades": 14354, "taker_buy_base": 7315.1195, "taker_buy_quote": 1521239.7368 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 204.8, "high": 207.2, "low": 198.3, "close": 206.5, "volume": 35390.209, "close_time": 1743695999999, "quote_volume": 7162678.44282, "trades": 30187, "taker_buy_base": 18331.1558, "taker_buy_quote": 3714353.06933 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 206.4, "high": 210.1, "low": 204.9, "close": 207.0, "volume": 20871.404, "close_time": 1743710399999, "quote_volume": 4326015.14245, "trades": 18834, "taker_buy_base": 10142.7242, "taker_buy_quote": 2105173.55081 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 207.1, "high": 216.0, "low": 206.5, "close": 215.9, "volume": 11964.2659, "close_time": 1743724799999, "quote_volume": 2533988.06848, "trades": 9544, "taker_buy_base": 6345.0841, "taker_buy_quote": 1344720.89081 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 216.0, "high": 218.5, "low": 213.3, "close": 215.2, "volume": 10941.0673, "close_time": 1743739199999, "quote_volume": 2360845.23001, "trades": 14031, "taker_buy_base": 4721.7324, "taker_buy_quote": 1019505.98745 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 215.2, "high": 218.9, "low": 213.3, "close": 218.7, "volume": 11770.9789, "close_time": 1743753599999, "quote_volume": 2545310.43514, "trades": 12209, "taker_buy_base": 6589.9744, "taker_buy_quote": 1428941.74374 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 218.8, "high": 220.1, "low": 203.4, "close": 208.1, "volume": 25509.576, "close_time": 1743767999999, "quote_volume": 5392989.10334, "trades": 25542, "taker_buy_base": 8914.2538, "taker_buy_quote": 1884654.10043 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 208.2, "high": 218.0, "low": 205.7, "close": 215.1, "volume": 40920.6075, "close_time": 1743782399999, "quote_volume": 8650269.34203, "trades": 31672, "taker_buy_base": 19398.684, "taker_buy_quote": 4109813.259 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 215.1, "high": 222.5, "low": 213.6, "close": 220.1, "volume": 20404.0916, "close_time": 1743796799999, "quote_volume": 4457428.40858, "trades": 17259, "taker_buy_base": 9930.8178, "taker_buy_quote": 2169134.80624 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 220.1, "high": 222.7, "low": 218.5, "close": 220.9, "volume": 7152.6009, "close_time": 1743811199999, "quote_volume": 1578538.23475, "trades": 7953, "taker_buy_base": 3309.1719, "taker_buy_quote": 730719.6283 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 220.9, "high": 221.5, "low": 217.1, "close": 218.0, "volume": 5626.8646, "close_time": 1743825599999, "quote_volume": 1233982.11147, "trades": 5838, "taker_buy_base": 2680.44, "taker_buy_quote": 587707.14542 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 218.0, "high": 218.7, "low": 215.2, "close": 217.2, "volume": 6161.6701, "close_time": 1743839999999, "quote_volume": 1335768.01083, "trades": 5404, "taker_buy_base": 2294.3336, "taker_buy_quote": 497739.07896 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 217.2, "high": 219.7, "low": 216.4, "close": 217.7, "volume": 8639.3099, "close_time": 1743854399999, "quote_volume": 1884281.97148, "trades": 6971, "taker_buy_base": 4846.2937, "taker_buy_quote": 1058211.20221 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 217.8, "high": 218.6, "low": 212.9, "close": 214.1, "volume": 10007.4891, "close_time": 1743868799999, "quote_volume": 2158813.37398, "trades": 16070, "taker_buy_base": 3869.4897, "taker_buy_quote": 834494.76633 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 214.1, "high": 219.1, "low": 214.1, "close": 217.7, "volume": 5696.6106, "close_time": 1743883199999, "quote_volume": 1238199.71063, "trades": 5151, "taker_buy_base": 3143.0095, "taker_buy_quote": 683123.99491 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 217.8, "high": 220.8, "low": 216.5, "close": 219.7, "volume": 5404.83, "close_time": 1743897599999, "quote_volume": 1180352.09793, "trades": 5166, "taker_buy_base": 2698.9846, "taker_buy_quote": 589388.47609 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 219.8, "high": 219.9, "low": 216.5, "close": 217.6, "volume": 3254.9459, "close_time": 1743911999999, "quote_volume": 709849.03421, "trades": 4052, "taker_buy_base": 1513.9633, "taker_buy_quote": 330312.64657 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 217.6, "high": 219.6, "low": 214.9, "close": 215.3, "volume": 4727.0587, "close_time": 1743926399999, "quote_volume": 1026970.49372, "trades": 5350, "taker_buy_base": 2219.5383, "taker_buy_quote": 482285.75924 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 215.3, "high": 216.6, "low": 212.1, "close": 214.2, "volume": 9452.5843, "close_time": 1743940799999, "quote_volume": 2028048.9865, "trades": 12583, "taker_buy_base": 3812.7469, "taker_buy_quote": 818751.62406 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 214.1, "high": 214.4, "low": 205.8, "close": 208.4, "volume": 11232.0299, "close_time": 1743955199999, "quote_volume": 2349508.25125, "trades": 16106, "taker_buy_base": 5953.4699, "taker_buy_quote": 1245853.55209 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 208.3, "high": 208.6, "low": 185.2, "close": 188.9, "volume": 59732.4369, "close_time": 1743969599999, "quote_volume": 11523666.39852, "trades": 47038, "taker_buy_base": 23430.6789, "taker_buy_quote": 4522826.90828 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 188.8, "high": 190.1, "low": 177.6, "close": 183.7, "volume": 51716.0557, "close_time": 1743983999999, "quote_volume": 9494994.01865, "trades": 35559, "taker_buy_base": 21547.739, "taker_buy_quote": 3958788.74658 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 183.8, "high": 193.1, "low": 181.3, "close": 184.1, "volume": 30566.4467, "close_time": 1743998399999, "quote_volume": 5720781.22702, "trades": 18761, "taker_buy_base": 15901.1201, "taker_buy_quote": 2981452.03344 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 184.1, "high": 187.2, "low": 167.8, "close": 175.2, "volume": 65928.2389, "close_time": 1744012799999, "quote_volume": 11627715.43571, "trades": 45798, "taker_buy_base": 27567.8709, "taker_buy_quote": 4855265.11325 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 175.1, "high": 189.8, "low": 174.2, "close": 181.9, "volume": 53450.7352, "close_time": 1744027199999, "quote_volume": 9840373.25915, "trades": 51593, "taker_buy_base": 28532.4094, "taker_buy_quote": 5254454.38479 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 182.0, "high": 208.5, "low": 181.6, "close": 194.2, "volume": 107926.9693, "close_time": 1744041599999, "quote_volume": 21104000.02443, "trades": 95793, "taker_buy_base": 57925.3145, "taker_buy_quote": 11319325.96187 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 194.1, "high": 197.1, "low": 189.1, "close": 194.9, "volume": 27687.4644, "close_time": 1744055999999, "quote_volume": 5359971.54999, "trades": 22418, "taker_buy_base": 13041.7095, "taker_buy_quote": 2526999.13323 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 194.9, "high": 208.1, "low": 194.9, "close": 204.7, "volume": 29386.6549, "close_time": 1744070399999, "quote_volume": 5997169.21726, "trades": 25112, "taker_buy_base": 14564.3674, "taker_buy_quote": 2970378.05318 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 204.6, "high": 217.9, "low": 204.1, "close": 214.1, "volume": 28285.1574, "close_time": 1744084799999, "quote_volume": 6020806.9695, "trades": 24379, "taker_buy_base": 15406.9952, "taker_buy_quote": 3280972.50007 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 214.2, "high": 216.7, "low": 207.3, "close": 208.8, "volume": 27746.161, "close_time": 1744099199999, "quote_volume": 5877809.21818, "trades": 33878, "taker_buy_base": 10437.6751, "taker_buy_quote": 2213581.65117 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 208.9, "high": 215.4, "low": 204.2, "close": 212.9, "volume": 16180.6576, "close_time": 1744113599999, "quote_volume": 3369743.16454, "trades": 17877, "taker_buy_base": 8488.5744, "taker_buy_quote": 1769818.50431 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 213.0, "high": 213.9, "low": 204.3, "close": 206.5, "volume": 26425.9819, "close_time": 1744127999999, "quote_volume": 5524031.15744, "trades": 28476, "taker_buy_base": 13483.0229, "taker_buy_quote": 2821183.83386 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 206.4, "high": 206.4, "low": 193.1, "close": 197.5, "volume": 42488.3829, "close_time": 1744142399999, "quote_volume": 8399201.87942, "trades": 34299, "taker_buy_base": 20854.5116, "taker_buy_quote": 4118151.59412 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 197.4, "high": 199.7, "low": 194.3, "close": 195.3, "volume": 15521.3101, "close_time": 1744156799999, "quote_volume": 3055358.63174, "trades": 14016, "taker_buy_base": 7604.6236, "taker_buy_quote": 1498698.44149 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 195.3, "high": 201.7, "low": 190.3, "close": 194.0, "volume": 25471.0816, "close_time": 1744171199999, "quote_volume": 4977667.77791, "trades": 22768, "taker_buy_base": 11443.6561, "taker_buy_quote": 2245126.8092 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 193.9, "high": 204.9, "low": 193.5, "close": 203.2, "volume": 24418.6531, "close_time": 1744185599999, "quote_volume": 4872048.72045, "trades": 24323, "taker_buy_base": 14182.3139, "taker_buy_quote": 2830662.33496 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 203.4, "high": 203.8, "low": 193.2, "close": 194.2, "volume": 21519.5088, "close_time": 1744199999999, "quote_volume": 4265907.85053, "trades": 20229, "taker_buy_base": 9885.463, "taker_buy_quote": 1959479.36458 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 194.2, "high": 205.7, "low": 193.2, "close": 201.6, "volume": 36021.8299, "close_time": 1744214399999, "quote_volume": 7223293.30928, "trades": 27778, "taker_buy_base": 21779.2385, "taker_buy_quote": 4369740.96641 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 201.7, "high": 233.0, "low": 201.2, "close": 228.1, "volume": 100074.2264, "close_time": 1744228799999, "quote_volume": 22048807.89274, "trades": 102047, "taker_buy_base": 52144.6172, "taker_buy_quote": 11481488.32355 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 228.1, "high": 234.0, "low": 227.9, "close": 230.5, "volume": 23103.6959, "close_time": 1744243199999, "quote_volume": 5347401.55468, "trades": 24654, "taker_buy_base": 10863.7385, "taker_buy_quote": 2514558.5 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 230.3, "high": 232.1, "low": 225.4, "close": 229.9, "volume": 21244.3253, "close_time": 1744257599999, "quote_volume": 4864276.6095, "trades": 25888, "taker_buy_base": 8591.947, "taker_buy_quote": 1968216.50793 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 229.9, "high": 241.1, "low": 227.1, "close": 236.3, "volume": 37008.766, "close_time": 1744271999999, "quote_volume": 8684320.99635, "trades": 31758, "taker_buy_base": 20375.5107, "taker_buy_quote": 4789431.13616 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 236.2, "high": 237.1, "low": 231.3, "close": 233.7, "volume": 19190.2058, "close_time": 1744286399999, "quote_volume": 4481468.3904, "trades": 19736, "taker_buy_base": 9203.286, "taker_buy_quote": 2150827.4473 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 233.6, "high": 242.6, "low": 227.3, "close": 229.1, "volume": 56549.9532, "close_time": 1744300799999, "quote_volume": 13366138.32112, "trades": 56976, "taker_buy_base": 27369.7478, "taker_buy_quote": 6479037.39624 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 229.1, "high": 232.6, "low": 225.8, "close": 228.8, "volume": 32393.4238, "close_time": 1744315199999, "quote_volume": 7416550.36961, "trades": 33009, "taker_buy_base": 17541.4626, "taker_buy_quote": 4019763.86112 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 228.7, "high": 233.8, "low": 227.6, "close": 231.7, "volume": 9614.7297, "close_time": 1744329599999, "quote_volume": 2213895.41477, "trades": 11235, "taker_buy_base": 5375.625, "taker_buy_quote": 1237620.46875 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 231.6, "high": 241.1, "low": 231.1, "close": 239.6, "volume": 30347.1531, "close_time": 1744343999999, "quote_volume": 7173350.66269, "trades": 28260, "taker_buy_base": 16444.9089, "taker_buy_quote": 3891598.41833 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 239.6, "high": 247.7, "low": 237.4, "close": 241.4, "volume": 31162.761, "close_time": 1744358399999, "quote_volume": 7540069.12667, "trades": 29058, "taker_buy_base": 17220.3044, "taker_buy_quote": 4168754.10742 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 241.4, "high": 242.5, "low": 235.5, "close": 240.4, "volume": 22362.4017, "close_time": 1744372799999, "quote_volume": 5344702.25164, "trades": 20605, "taker_buy_base": 10743.2395, "taker_buy_quote": 2568755.11519 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 240.5, "high": 253.8, "low": 239.5, "close": 244.2, "volume": 56358.5648, "close_time": 1744387199999, "quote_volume": 13862191.20721, "trades": 49122, "taker_buy_base": 27580.221, "taker_buy_quote": 6789154.14891 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 244.3, "high": 254.6, "low": 241.7, "close": 252.5, "volume": 22021.0967, "close_time": 1744401599999, "quote_volume": 5515810.11607, "trades": 22312, "taker_buy_base": 11530.8156, "taker_buy_quote": 2887909.49011 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 252.5, "high": 260.7, "low": 247.3, "close": 250.7, "volume": 24047.6063, "close_time": 1744415999999, "quote_volume": 6106494.58817, "trades": 24088, "taker_buy_base": 9980.1603, "taker_buy_quote": 2536255.01733 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 250.8, "high": 259.7, "low": 248.7, "close": 256.5, "volume": 19273.7948, "close_time": 1744430399999, "quote_volume": 4909001.47505, "trades": 19571, "taker_buy_base": 8379.412, "taker_buy_quote": 2134399.4914 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 256.4, "high": 261.7, "low": 254.0, "close": 254.6, "volume": 23563.5755, "close_time": 1744444799999, "quote_volume": 6079894.71372, "trades": 21783, "taker_buy_base": 12097.7097, "taker_buy_quote": 3125060.27471 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 254.6, "high": 256.3, "low": 249.6, "close": 252.7, "volume": 19747.5873, "close_time": 1744459199999, "quote_volume": 4997828.91783, "trades": 18961, "taker_buy_base": 8113.5698, "taker_buy_quote": 2054532.39939 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 252.7, "high": 263.2, "low": 250.0, "close": 259.7, "volume": 36348.5204, "close_time": 1744473599999, "quote_volume": 9376026.68385, "trades": 32887, "taker_buy_base": 18485.4615, "taker_buy_quote": 4776310.47066 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 259.7, "high": 261.1, "low": 254.9, "close": 255.4, "volume": 15915.3231, "close_time": 1744487999999, "quote_volume": 4099433.17374, "trades": 17187, "taker_buy_base": 7948.1383, "taker_buy_quote": 2047374.54332 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 255.4, "high": 258.2, "low": 253.6, "close": 253.8, "volume": 13877.276, "close_time": 1744502399999, "quote_volume": 3548512.22149, "trades": 15530, "taker_buy_base": 7900.1943, "taker_buy_quote": 2020589.79936 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 253.8, "high": 255.0, "low": 250.7, "close": 251.9, "volume": 13829.3884, "close_time": 1744516799999, "quote_volume": 3496808.59965, "trades": 20539, "taker_buy_base": 7119.1086, "taker_buy_quote": 1801072.06824 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 251.8, "high": 256.5, "low": 249.6, "close": 254.3, "volume": 9021.0362, "close_time": 1744531199999, "quote_volume": 2279504.3245, "trades": 12707, "taker_buy_base": 4872.1889, "taker_buy_quote": 1232247.7132 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 254.3, "high": 254.6, "low": 249.8, "close": 251.5, "volume": 10065.9085, "close_time": 1744545599999, "quote_volume": 2538571.45274, "trades": 9982, "taker_buy_base": 4339.2197, "taker_buy_quote": 1094095.69126 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 251.4, "high": 252.7, "low": 243.8, "close": 245.4, "volume": 14915.6081, "close_time": 1744559999999, "quote_volume": 3686219.99231, "trades": 16213, "taker_buy_base": 6424.2575, "taker_buy_quote": 1588975.56716 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 245.4, "high": 253.4, "low": 241.2, "close": 243.7, "volume": 19007.166, "close_time": 1744574399999, "quote_volume": 4703795.25812, "trades": 23477, "taker_buy_base": 9658.1164, "taker_buy_quote": 2396365.66055 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 243.7, "high": 246.6, "low": 236.2, "close": 240.0, "volume": 17253.6341, "close_time": 1744588799999, "quote_volume": 4151199.91851, "trades": 27001, "taker_buy_base": 6369.1094, "taker_buy_quote": 1534456.24291 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 240.0, "high": 249.8, "low": 238.9, "close": 243.3, "volume": 17644.5189, "close_time": 1744603199999, "quote_volume": 4307768.62954, "trades": 22093, "taker_buy_base": 9192.0884, "taker_buy_quote": 2245710.81276 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 243.3, "high": 248.6, "low": 239.4, "close": 243.2, "volume": 15590.7835, "close_time": 1744617599999, "quote_volume": 3804543.84546, "trades": 18472, "taker_buy_base": 7071.8875, "taker_buy_quote": 1726656.62713 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 243.3, "high": 247.8, "low": 240.7, "close": 245.9, "volume": 13758.6725, "close_time": 1744631999999, "quote_volume": 3356913.51836, "trades": 19019, "taker_buy_base": 6345.3496, "taker_buy_quote": 1550888.97919 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 246.0, "high": 250.3, "low": 237.0, "close": 238.7, "volume": 27782.4634, "close_time": 1744646399999, "quote_volume": 6774587.25274, "trades": 40737, "taker_buy_base": 14018.7337, "taker_buy_quote": 3424265.16705 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 238.8, "high": 245.0, "low": 237.2, "close": 241.7, "volume": 15683.1697, "close_time": 1744660799999, "quote_volume": 3771881.17158, "trades": 17236, "taker_buy_base": 7218.0608, "taker_buy_quote": 1737330.56772 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 241.7, "high": 241.9, "low": 234.5, "close": 236.6, "volume": 13279.7284, "close_time": 1744675199999, "quote_volume": 3160891.38349, "trades": 15417, "taker_buy_base": 4879.3068, "taker_buy_quote": 1159179.52994 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 236.6, "high": 243.3, "low": 234.8, "close": 241.4, "volume": 9345.0148, "close_time": 1744689599999, "quote_volume": 2226028.00483, "trades": 12782, "taker_buy_base": 5092.9684, "taker_buy_quote": 1213674.77673 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 241.3, "high": 241.5, "low": 235.7, "close": 238.3, "volume": 9009.8068, "close_time": 1744703999999, "quote_volume": 2143668.53257, "trades": 10533, "taker_buy_base": 3888.2917, "taker_buy_quote": 925760.90975 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 238.3, "high": 241.3, "low": 237.2, "close": 239.4, "volume": 11205.3398, "close_time": 1744718399999, "quote_volume": 2675926.98185, "trades": 10326, "taker_buy_base": 6777.1412, "taker_buy_quote": 1618781.00197 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 239.3, "high": 243.7, "low": 234.7, "close": 236.4, "volume": 21270.2352, "close_time": 1744732799999, "quote_volume": 5066407.76695, "trades": 20614, "taker_buy_base": 10108.352, "taker_buy_quote": 2410891.22294 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 236.5, "high": 237.9, "low": 229.3, "close": 231.5, "volume": 16911.5703, "close_time": 1744747199999, "quote_volume": 3928161.00083, "trades": 19795, "taker_buy_base": 6152.0652, "taker_buy_quote": 1431358.00283 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 231.4, "high": 234.8, "low": 229.6, "close": 230.6, "volume": 9272.3167, "close_time": 1744761599999, "quote_volume": 2147360.08663, "trades": 10469, "taker_buy_base": 4670.9807, "taker_buy_quote": 1082169.57081 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 230.5, "high": 235.2, "low": 228.7, "close": 234.2, "volume": 10676.5349, "close_time": 1744775999999, "quote_volume": 2480967.10459, "trades": 9615, "taker_buy_base": 5552.4539, "taker_buy_quote": 1290773.51889 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 234.1, "high": 235.8, "low": 229.1, "close": 229.6, "volume": 9514.0416, "close_time": 1744790399999, "quote_volume": 2218591.3098, "trades": 11002, "taker_buy_base": 4410.6525, "taker_buy_quote": 1029374.26031 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 229.6, "high": 232.5, "low": 227.7, "close": 230.2, "volume": 13321.3803, "close_time": 1744804799999, "quote_volume": 3059432.84387, "trades": 12284, "taker_buy_base": 7614.4929, "taker_buy_quote": 1748446.79244 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 230.2, "high": 237.0, "low": 229.1, "close": 233.2, "volume": 14790.0759, "close_time": 1744819199999, "quote_volume": 3443017.22655, "trades": 15488, "taker_buy_base": 8646.5322, "taker_buy_quote": 2014646.05768 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 233.2, "high": 236.0, "low": 222.4, "close": 232.4, "volume": 33776.508, "close_time": 1744833599999, "quote_volume": 7729227.94564, "trades": 28668, "taker_buy_base": 14870.6748, "taker_buy_quote": 3408855.311 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 232.3, "high": 233.5, "low": 228.4, "close": 230.3, "volume": 8335.1387, "close_time": 1744847999999, "quote_volume": 1925263.2511, "trades": 9561, "taker_buy_base": 4586.5858, "taker_buy_quote": 1059285.55788 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 230.4, "high": 234.5, "low": 229.3, "close": 231.0, "volume": 4717.7545, "close_time": 1744862399999, "quote_volume": 1092369.41682, "trades": 7031, "taker_buy_base": 2488.7334, "taker_buy_quote": 576199.65291 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 231.0, "high": 235.0, "low": 228.1, "close": 234.4, "volume": 11184.1653, "close_time": 1744876799999, "quote_volume": 2587865.66191, "trades": 8810, "taker_buy_base": 5632.9043, "taker_buy_quote": 1305800.30649 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 234.5, "high": 235.7, "low": 231.2, "close": 232.1, "volume": 7514.9917, "close_time": 1744891199999, "quote_volume": 1752154.9927, "trades": 7165, "taker_buy_base": 3632.1925, "taker_buy_quote": 846381.68492 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 232.1, "high": 241.3, "low": 230.1, "close": 240.0, "volume": 34735.7956, "close_time": 1744905599999, "quote_volume": 8188971.56114, "trades": 31118, "taker_buy_base": 17491.2734, "taker_buy_quote": 4118478.61948 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 240.1, "high": 250.1, "low": 238.1, "close": 244.8, "volume": 38479.4567, "close_time": 1744919999999, "quote_volume": 9413396.11827, "trades": 35726, "taker_buy_base": 18004.912, "taker_buy_quote": 4410351.85206 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 244.9, "high": 250.7, "low": 244.3, "close": 248.0, "volume": 19493.1754, "close_time": 1744934399999, "quote_volume": 4833030.68696, "trades": 17716, "taker_buy_base": 9751.2554, "taker_buy_quote": 2418631.41813 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 248.0, "high": 262.0, "low": 247.3, "close": 256.4, "volume": 20693.4421, "close_time": 1744948799999, "quote_volume": 5270736.05918, "trades": 21587, "taker_buy_base": 11865.7385, "taker_buy_quote": 3025709.69988 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 256.4, "high": 262.0, "low": 252.5, "close": 259.4, "volume": 22183.6131, "close_time": 1744963199999, "quote_volume": 5689251.63113, "trades": 24513, "taker_buy_base": 10733.3532, "taker_buy_quote": 2757067.7311 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 259.3, "high": 262.3, "low": 255.9, "close": 260.7, "volume": 14959.7135, "close_time": 1744977599999, "quote_volume": 3872078.6806, "trades": 15176, "taker_buy_base": 7536.9594, "taker_buy_quote": 1950802.78812 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 260.7, "high": 267.4, "low": 258.2, "close": 260.7, "volume": 36153.2927, "close_time": 1744991999999, "quote_volume": 9524639.28276, "trades": 35771, "taker_buy_base": 19534.1359, "taker_buy_quote": 5150197.90047 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 260.7, "high": 269.5, "low": 258.5, "close": 267.8, "volume": 13361.3396, "close_time": 1745006399999, "quote_volume": 3520305.5865, "trades": 14446, "taker_buy_base": 7333.7757, "taker_buy_quote": 1932052.59261 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 267.7, "high": 275.6, "low": 267.0, "close": 274.5, "volume": 22038.2108, "close_time": 1745020799999, "quote_volume": 5982516.06031, "trades": 26186, "taker_buy_base": 11242.9377, "taker_buy_quote": 3053065.43276 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 274.5, "high": 276.4, "low": 269.7, "close": 273.3, "volume": 14175.3037, "close_time": 1745035199999, "quote_volume": 3869584.71138, "trades": 20783, "taker_buy_base": 7226.5817, "taker_buy_quote": 1973642.5473 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 273.2, "high": 279.7, "low": 270.3, "close": 279.2, "volume": 17710.7911, "close_time": 1745049599999, "quote_volume": 4879706.75045, "trades": 19850, "taker_buy_base": 9949.4786, "taker_buy_quote": 2741704.06443 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 279.2, "high": 289.3, "low": 273.3, "close": 275.9, "volume": 38507.1616, "close_time": 1745063999999, "quote_volume": 10829749.21087, "trades": 49835, "taker_buy_base": 19285.0814, "taker_buy_quote": 5439292.38736 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 275.9, "high": 280.0, "low": 271.4, "close": 274.2, "volume": 18930.2984, "close_time": 1745078399999, "quote_volume": 5216682.07398, "trades": 25241, "taker_buy_base": 9678.941, "taker_buy_quote": 2670547.03757 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 274.2, "high": 286.4, "low": 273.2, "close": 283.2, "volume": 13510.1159, "close_time": 1745092799999, "quote_volume": 3776111.95789, "trades": 21416, "taker_buy_base": 7750.293, "taker_buy_quote": 2167147.75347 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 283.2, "high": 299.4, "low": 280.0, "close": 290.4, "volume": 29900.1509, "close_time": 1745107199999, "quote_volume": 8690821.43131, "trades": 34520, "taker_buy_base": 16346.1351, "taker_buy_quote": 4747982.78931 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 290.4, "high": 299.5, "low": 288.6, "close": 299.1, "volume": 30418.4722, "close_time": 1745121599999, "quote_volume": 8981725.75126, "trades": 34796, "taker_buy_base": 13906.1256, "taker_buy_quote": 4105561.76856 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 299.1, "high": 309.7, "low": 295.4, "close": 307.7, "volume": 54621.1915, "close_time": 1745135999999, "quote_volume": 16508844.67374, "trades": 49817, "taker_buy_base": 23682.4174, "taker_buy_quote": 7157994.21531 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 307.7, "high": 312.0, "low": 295.0, "close": 298.0, "volume": 37672.2727, "close_time": 1745150399999, "quote_volume": 11422020.25164, "trades": 46607, "taker_buy_base": 17064.737, "taker_buy_quote": 5178370.88627 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 298.1, "high": 307.0, "low": 295.6, "close": 301.6, "volume": 36169.3961, "close_time": 1745164799999, "quote_volume": 10895970.81137, "trades": 38303, "taker_buy_base": 18313.2017, "taker_buy_quote": 5518854.9535 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 301.6, "high": 319.3, "low": 299.7, "close": 317.9, "volume": 45847.9476, "close_time": 1745179199999, "quote_volume": 14354359.51793, "trades": 55736, "taker_buy_base": 25233.8824, "taker_buy_quote": 7903516.04796 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 317.9, "high": 325.4, "low": 314.5, "close": 315.5, "volume": 36837.8932, "close_time": 1745193599999, "quote_volume": 11769757.41138, "trades": 40846, "taker_buy_base": 17788.772, "taker_buy_quote": 5688484.877 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 315.5, "high": 340.8, "low": 315.0, "close": 317.7, "volume": 71237.5138, "close_time": 1745207999999, "quote_volume": 23332210.3444, "trades": 81925, "taker_buy_base": 35139.7397, "taker_buy_quote": 11510113.36409 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 317.8, "high": 333.3, "low": 317.6, "close": 323.0, "volume": 40398.3153, "close_time": 1745222399999, "quote_volume": 13120012.51051, "trades": 53022, "taker_buy_base": 22860.2312, "taker_buy_quote": 7417097.39346 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 323.1, "high": 325.3, "low": 306.4, "close": 310.8, "volume": 45839.4264, "close_time": 1745236799999, "quote_volume": 14488331.69402, "trades": 51505, "taker_buy_base": 20737.431, "taker_buy_quote": 6559126.52815 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 310.8, "high": 317.2, "low": 307.2, "close": 311.7, "volume": 39409.5095, "close_time": 1745251199999, "quote_volume": 12304897.55202, "trades": 60579, "taker_buy_base": 20867.2809, "taker_buy_quote": 6523020.33106 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 311.7, "high": 316.6, "low": 301.6, "close": 315.0, "volume": 43129.7291, "close_time": 1745265599999, "quote_volume": 13301540.4662, "trades": 54624, "taker_buy_base": 21656.6161, "taker_buy_quote": 6677000.47885 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 314.9, "high": 317.2, "low": 308.8, "close": 313.9, "volume": 12614.7761, "close_time": 1745279999999, "quote_volume": 3947757.06614, "trades": 18043, "taker_buy_base": 5653.6607, "taker_buy_quote": 1771542.80347 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 314.0, "high": 326.6, "low": 309.2, "close": 318.1, "volume": 27686.0852, "close_time": 1745294399999, "quote_volume": 8789778.7887, "trades": 35061, "taker_buy_base": 13389.1933, "taker_buy_quote": 4254171.16143 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 318.1, "high": 326.3, "low": 311.7, "close": 325.0, "volume": 23385.4335, "close_time": 1745308799999, "quote_volume": 7485779.26059, "trades": 30416, "taker_buy_base": 12899.6806, "taker_buy_quote": 4131823.21861 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 325.0, "high": 332.8, "low": 323.8, "close": 329.4, "volume": 30150.4726, "close_time": 1745323199999, "quote_volume": 9870578.2596, "trades": 40105, "taker_buy_base": 16117.1588, "taker_buy_quote": 5282221.01519 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 329.5, "high": 349.3, "low": 328.5, "close": 338.3, "volume": 58956.7099, "close_time": 1745337599999, "quote_volume": 20062731.76351, "trades": 80929, "taker_buy_base": 31355.08, "taker_buy_quote": 10677607.89421 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 338.4, "high": 350.7, "low": 334.4, "close": 337.4, "volume": 30692.2339, "close_time": 1745351999999, "quote_volume": 10509341.34478, "trades": 45708, "taker_buy_base": 16323.3829, "taker_buy_quote": 5595723.24997 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 337.4, "high": 344.1, "low": 330.9, "close": 338.3, "volume": 38098.48, "close_time": 1745366399999, "quote_volume": 12771443.64283, "trades": 46599, "taker_buy_base": 17872.4725, "taker_buy_quote": 6001565.28417 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 338.4, "high": 342.0, "low": 330.6, "close": 334.7, "volume": 28451.5075, "close_time": 1745380799999, "quote_volume": 9541156.49508, "trades": 29913, "taker_buy_base": 13530.9666, "taker_buy_quote": 4538821.10752 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 334.6, "high": 342.0, "low": 328.5, "close": 334.4, "volume": 29079.4516, "close_time": 1745395199999, "quote_volume": 9755540.89247, "trades": 37046, "taker_buy_base": 14775.4102, "taker_buy_quote": 4962319.43897 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 334.4, "high": 338.3, "low": 330.6, "close": 332.9, "volume": 22509.209, "close_time": 1745409599999, "quote_volume": 7533071.67569, "trades": 28588, "taker_buy_base": 10692.6066, "taker_buy_quote": 3578420.93137 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 332.9, "high": 340.9, "low": 323.2, "close": 331.7, "volume": 40705.8029, "close_time": 1745423999999, "quote_volume": 13515212.59561, "trades": 64147, "taker_buy_base": 19430.0977, "taker_buy_quote": 6457524.82754 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 331.7, "high": 349.9, "low": 329.1, "close": 339.9, "volume": 38878.1888, "close_time": 1745438399999, "quote_volume": 13228210.42813, "trades": 59070, "taker_buy_base": 21409.6196, "taker_buy_quote": 7281564.01433 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 339.8, "high": 346.5, "low": 335.7, "close": 336.1, "volume": 15809.49, "close_time": 1745452799999, "quote_volume": 5395469.49702, "trades": 22380, "taker_buy_base": 7698.7683, "taker_buy_quote": 2629254.24373 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 336.1, "high": 342.6, "low": 332.7, "close": 333.5, "volume": 14110.1948, "close_time": 1745467199999, "quote_volume": 4768858.90928, "trades": 25996, "taker_buy_base": 6131.3499, "taker_buy_quote": 2071719.69133 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 333.5, "high": 345.6, "low": 332.1, "close": 336.7, "volume": 21383.1525, "close_time": 1745481599999, "quote_volume": 7246598.93275, "trades": 33059, "taker_buy_base": 10114.9321, "taker_buy_quote": 3429038.5487 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 336.8, "high": 337.4, "low": 325.5, "close": 329.5, "volume": 24415.2332, "close_time": 1745495999999, "quote_volume": 8067857.24213, "trades": 36921, "taker_buy_base": 9620.6281, "taker_buy_quote": 3174496.86167 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 329.5, "high": 355.0, "low": 328.0, "close": 353.6, "volume": 47324.5492, "close_time": 1745510399999, "quote_volume": 16243978.0411, "trades": 59200, "taker_buy_base": 27079.1208, "taker_buy_quote": 9296667.47119 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 353.6, "high": 363.9, "low": 345.6, "close": 357.5, "volume": 54546.4047, "close_time": 1745524799999, "quote_volume": 19430881.27359, "trades": 64231, "taker_buy_base": 28633.5345, "taker_buy_quote": 10206635.24847 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 357.5, "high": 360.2, "low": 350.7, "close": 357.7, "volume": 22494.9272, "close_time": 1745539199999, "quote_volume": 7993756.66322, "trades": 34269, "taker_buy_base": 11204.215, "taker_buy_quote": 3981348.09279 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 357.6, "high": 367.2, "low": 351.3, "close": 356.4, "volume": 21181.6438, "close_time": 1745553599999, "quote_volume": 7582228.83664, "trades": 29673, "taker_buy_base": 10869.0237, "taker_buy_quote": 3897299.15843 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 356.3, "high": 360.6, "low": 348.1, "close": 358.6, "volume": 19879.9101, "close_time": 1745567999999, "quote_volume": 7045680.42163, "trades": 35414, "taker_buy_base": 9502.0831, "taker_buy_quote": 3367008.38933 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 358.5, "high": 369.2, "low": 355.1, "close": 368.0, "volume": 25235.6362, "close_time": 1745582399999, "quote_volume": 9182051.20745, "trades": 38367, "taker_buy_base": 13472.1363, "taker_buy_quote": 4903819.74662 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 368.0, "high": 375.2, "low": 361.4, "close": 363.9, "volume": 40467.1288, "close_time": 1745596799999, "quote_volume": 14852714.76386, "trades": 75234, "taker_buy_base": 19444.3389, "taker_buy_quote": 7141824.35756 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 363.8, "high": 367.6, "low": 351.2, "close": 357.1, "volume": 17278.2361, "close_time": 1745611199999, "quote_volume": 6197042.37691, "trades": 31001, "taker_buy_base": 7692.0438, "taker_buy_quote": 2759866.93829 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 357.2, "high": 360.8, "low": 352.2, "close": 353.8, "volume": 9644.6057, "close_time": 1745625599999, "quote_volume": 3434140.30835, "trades": 19020, "taker_buy_base": 4938.0985, "taker_buy_quote": 1758508.96423 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 353.8, "high": 359.4, "low": 351.3, "close": 352.7, "volume": 16547.1735, "close_time": 1745639999999, "quote_volume": 5880218.52923, "trades": 28115, "taker_buy_base": 8305.636, "taker_buy_quote": 2949702.76313 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 352.6, "high": 354.1, "low": 346.9, "close": 348.2, "volume": 14121.4955, "close_time": 1745654399999, "quote_volume": 4942256.40083, "trades": 22310, "taker_buy_base": 5985.011, "taker_buy_quote": 2095151.34606 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 348.2, "high": 352.2, "low": 339.8, "close": 342.8, "volume": 19302.5689, "close_time": 1745668799999, "quote_volume": 6648124.75781, "trades": 31454, "taker_buy_base": 8517.009, "taker_buy_quote": 2937406.45347 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 342.8, "high": 348.3, "low": 337.6, "close": 347.6, "volume": 14125.8617, "close_time": 1745683199999, "quote_volume": 4840060.16207, "trades": 27578, "taker_buy_base": 7812.4194, "taker_buy_quote": 2679223.5769 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 347.6, "high": 348.6, "low": 342.6, "close": 348.2, "volume": 8215.3132, "close_time": 1745697599999, "quote_volume": 2836458.60516, "trades": 18259, "taker_buy_base": 3815.4837, "taker_buy_quote": 1318061.731 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 348.2, "high": 352.9, "low": 346.6, "close": 349.2, "volume": 13462.5114, "close_time": 1745711999999, "quote_volume": 4707973.43458, "trades": 23477, "taker_buy_base": 6880.4808, "taker_buy_quote": 2406881.75377 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 349.3, "high": 353.0, "low": 340.7, "close": 346.4, "volume": 11781.7571, "close_time": 1745726399999, "quote_volume": 4092272.66327, "trades": 23180, "taker_buy_base": 6200.376, "taker_buy_quote": 2153267.35522 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 346.3, "high": 357.2, "low": 344.8, "close": 351.4, "volume": 13221.4706, "close_time": 1745740799999, "quote_volume": 4644630.51663, "trades": 22534, "taker_buy_base": 6943.803, "taker_buy_quote": 2436855.09201 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 351.5, "high": 356.1, "low": 345.7, "close": 347.9, "volume": 11534.9617, "close_time": 1745755199999, "quote_volume": 4042869.21702, "trades": 20258, "taker_buy_base": 6770.2989, "taker_buy_quote": 2371246.93734 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 347.9, "high": 355.9, "low": 345.8, "close": 349.5, "volume": 13617.2946, "close_time": 1745769599999, "quote_volume": 4776429.58763, "trades": 23326, "taker_buy_base": 6293.8817, "taker_buy_quote": 2209718.73462 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 349.5, "high": 356.5, "low": 346.0, "close": 354.5, "volume": 16030.1861, "close_time": 1745783999999, "quote_volume": 5619938.02674, "trades": 24594, "taker_buy_base": 9329.9114, "taker_buy_quote": 3270030.02051 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 354.5, "high": 364.6, "low": 352.2, "close": 360.5, "volume": 13564.1304, "close_time": 1745798399999, "quote_volume": 4875590.23963, "trades": 26633, "taker_buy_base": 6439.7221, "taker_buy_quote": 2316632.33239 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 360.6, "high": 361.9, "low": 345.1, "close": 355.2, "volume": 19207.1217, "close_time": 1745812799999, "quote_volume": 6779817.58715, "trades": 40096, "taker_buy_base": 9264.5769, "taker_buy_quote": 3272353.85949 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 355.2, "high": 379.0, "low": 352.4, "close": 378.5, "volume": 26376.0811, "close_time": 1745827199999, "quote_volume": 9723326.36091, "trades": 39504, "taker_buy_base": 13936.849, "taker_buy_quote": 5153881.60878 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 378.6, "high": 389.5, "low": 369.3, "close": 373.3, "volume": 43629.6028, "close_time": 1745841599999, "quote_volume": 16519362.42606, "trades": 56010, "taker_buy_base": 23789.5947, "taker_buy_quote": 9002219.33097 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 373.4, "high": 383.4, "low": 360.1, "close": 362.1, "volume": 57197.1432, "close_time": 1745855999999, "quote_volume": 21365567.16233, "trades": 76778, "taker_buy_base": 31495.2417, "taker_buy_quote": 11787727.18193 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 362.2, "high": 377.5, "low": 358.8, "close": 376.4, "volume": 27901.7816, "close_time": 1745870399999, "quote_volume": 10289252.40329, "trades": 47686, "taker_buy_base": 13929.6846, "taker_buy_quote": 5137089.58083 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 376.3, "high": 383.0, "low": 369.8, "close": 378.1, "volume": 12435.5899, "close_time": 1745884799999, "quote_volume": 4681744.23426, "trades": 20350, "taker_buy_base": 6167.3162, "taker_buy_quote": 2326371.38571 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 378.3, "high": 386.1, "low": 371.6, "close": 383.2, "volume": 15722.6542, "close_time": 1745899199999, "quote_volume": 5971051.53825, "trades": 27369, "taker_buy_base": 8541.0529, "taker_buy_quote": 3246328.72733 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 383.2, "high": 385.3, "low": 370.3, "close": 382.2, "volume": 16453.645, "close_time": 1745913599999, "quote_volume": 6223432.22044, "trades": 25267, "taker_buy_base": 8751.2095, "taker_buy_quote": 3311394.46301 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 382.3, "high": 384.4, "low": 375.2, "close": 379.7, "volume": 14848.3846, "close_time": 1745927999999, "quote_volume": 5648023.66775, "trades": 26647, "taker_buy_base": 7616.2644, "taker_buy_quote": 2896001.27271 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 379.6, "high": 382.2, "low": 369.5, "close": 370.3, "volume": 14073.9637, "close_time": 1745942399999, "quote_volume": 5279300.8369, "trades": 25718, "taker_buy_base": 6382.6134, "taker_buy_quote": 2394308.54809 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 370.4, "high": 374.6, "low": 368.1, "close": 372.0, "volume": 9835.6473, "close_time": 1745956799999, "quote_volume": 3651470.1032, "trades": 17294, "taker_buy_base": 4798.6421, "taker_buy_quote": 1782766.50052 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 372.1, "high": 373.0, "low": 361.5, "close": 366.3, "volume": 15836.9331, "close_time": 1745971199999, "quote_volume": 5802640.72712, "trades": 36939, "taker_buy_base": 5589.3687, "taker_buy_quote": 2047232.91838 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 366.2, "high": 371.8, "low": 363.5, "close": 368.1, "volume": 11237.1221, "close_time": 1745985599999, "quote_volume": 4127574.92981, "trades": 30523, "taker_buy_base": 5230.1845, "taker_buy_quote": 1922340.57445 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 368.1, "high": 370.6, "low": 360.3, "close": 362.1, "volume": 6596.5088, "close_time": 1745999999999, "quote_volume": 2411981.67639, "trades": 12565, "taker_buy_base": 3099.4274, "taker_buy_quote": 1133304.12936 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 362.1, "high": 366.9, "low": 358.8, "close": 366.5, "volume": 9931.5309, "close_time": 1746014399999, "quote_volume": 3597401.15369, "trades": 15329, "taker_buy_base": 4359.2359, "taker_buy_quote": 1581096.74388 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 366.4, "high": 366.7, "low": 333.8, "close": 350.3, "volume": 60449.4278, "close_time": 1746028799999, "quote_volume": 21005029.92562, "trades": 76169, "taker_buy_base": 28301.0783, "taker_buy_quote": 9832206.5617 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 350.3, "high": 358.9, "low": 343.3, "close": 350.2, "volume": 23568.3244, "close_time": 1746043199999, "quote_volume": 8275508.7229, "trades": 33128, "taker_buy_base": 10615.6523, "taker_buy_quote": 3724836.32841 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 350.3, "high": 357.6, "low": 349.5, "close": 355.2, "volume": 11485.546, "close_time": 1746057599999, "quote_volume": 4061551.21129, "trades": 17652, "taker_buy_base": 5111.2359, "taker_buy_quote": 1808337.43621 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 355.1, "high": 363.8, "low": 353.2, "close": 357.2, "volume": 13618.719, "close_time": 1746071999999, "quote_volume": 4896105.91875, "trades": 22309, "taker_buy_base": 7035.0151, "taker_buy_quote": 2530863.77745 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 357.1, "high": 363.5, "low": 351.8, "close": 360.9, "volume": 11073.3504, "close_time": 1746086399999, "quote_volume": 3949327.22747, "trades": 17913, "taker_buy_base": 5829.3241, "taker_buy_quote": 2078515.8652 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 360.8, "high": 372.1, "low": 358.6, "close": 370.8, "volume": 17710.5326, "close_time": 1746100799999, "quote_volume": 6488039.23906, "trades": 24901, "taker_buy_base": 9123.8173, "taker_buy_quote": 3342985.65623 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 370.7, "high": 375.8, "low": 365.6, "close": 369.0, "volume": 23018.8208, "close_time": 1746115199999, "quote_volume": 8546948.6911, "trades": 28855, "taker_buy_base": 11759.8276, "taker_buy_quote": 4368590.76626 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 369.1, "high": 373.0, "low": 359.4, "close": 363.5, "volume": 17207.1125, "close_time": 1746129599999, "quote_volume": 6303852.74961, "trades": 20060, "taker_buy_base": 6629.7688, "taker_buy_quote": 2430144.62542 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 363.5, "high": 366.5, "low": 355.7, "close": 357.8, "volume": 7431.4215, "close_time": 1746143999999, "quote_volume": 2683256.58225, "trades": 13802, "taker_buy_base": 3477.9227, "taker_buy_quote": 1256449.72308 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 357.9, "high": 362.3, "low": 356.1, "close": 357.7, "volume": 8128.0892, "close_time": 1746158399999, "quote_volume": 2917448.38639, "trades": 11612, "taker_buy_base": 3601.2618, "taker_buy_quote": 1293235.05411 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 357.7, "high": 362.4, "low": 353.6, "close": 355.4, "volume": 10529.3697, "close_time": 1746172799999, "quote_volume": 3775719.2291, "trades": 16158, "taker_buy_base": 5261.2194, "taker_buy_quote": 1887864.16112 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 355.4, "high": 370.8, "low": 354.5, "close": 367.0, "volume": 18875.1944, "close_time": 1746187199999, "quote_volume": 6903542.5986, "trades": 23972, "taker_buy_base": 9014.8584, "taker_buy_quote": 3299645.60001 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 367.0, "high": 378.9, "low": 363.3, "close": 372.9, "volume": 28657.8958, "close_time": 1746201599999, "quote_volume": 10620854.22072, "trades": 35551, "taker_buy_base": 15610.4809, "taker_buy_quote": 5786489.41633 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 373.0, "high": 379.7, "low": 368.9, "close": 371.1, "volume": 24127.1212, "close_time": 1746215999999, "quote_volume": 9033796.02509, "trades": 22974, "taker_buy_base": 11442.373, "taker_buy_quote": 4282965.96554 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 371.1, "high": 376.0, "low": 369.7, "close": 375.0, "volume": 8736.5788, "close_time": 1746230399999, "quote_volume": 3257281.39424, "trades": 11195, "taker_buy_base": 5007.8488, "taker_buy_quote": 1867474.9198 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 375.1, "high": 377.0, "low": 367.2, "close": 375.1, "volume": 7663.4469, "close_time": 1746244799999, "quote_volume": 2857145.07007, "trades": 12025, "taker_buy_base": 3513.1333, "taker_buy_quote": 1310094.43597 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 375.1, "high": 375.9, "low": 363.5, "close": 367.8, "volume": 11693.2038, "close_time": 1746259199999, "quote_volume": 4311986.02744, "trades": 16219, "taker_buy_base": 5704.8558, "taker_buy_quote": 2103671.78283 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 367.8, "high": 368.5, "low": 358.5, "close": 362.1, "volume": 11060.3047, "close_time": 1746273599999, "quote_volume": 4020339.59054, "trades": 16508, "taker_buy_base": 5196.7443, "taker_buy_quote": 1892394.98544 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 362.0, "high": 365.8, "low": 361.6, "close": 364.0, "volume": 7671.9085, "close_time": 1746287999999, "quote_volume": 2790551.17851, "trades": 8798, "taker_buy_base": 4340.2908, "taker_buy_quote": 1578824.79945 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 364.0, "high": 364.1, "low": 355.4, "close": 358.6, "volume": 10390.1386, "close_time": 1746302399999, "quote_volume": 3726480.21056, "trades": 16208, "taker_buy_base": 4359.1476, "taker_buy_quote": 1563162.58594 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 358.5, "high": 360.5, "low": 353.0, "close": 353.0, "volume": 7112.0473, "close_time": 1746316799999, "quote_volume": 2538181.30918, "trades": 10645, "taker_buy_base": 3357.5031, "taker_buy_quote": 1199552.61409 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 353.0, "high": 357.6, "low": 346.0, "close": 350.1, "volume": 12670.5144, "close_time": 1746331199999, "quote_volume": 4447073.66609, "trades": 18589, "taker_buy_base": 6333.8692, "taker_buy_quote": 2225598.65113 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 350.2, "high": 352.8, "low": 345.5, "close": 348.3, "volume": 7071.5339, "close_time": 1746345599999, "quote_volume": 2469588.12429, "trades": 11776, "taker_buy_base": 3214.0391, "taker_buy_quote": 1123314.11264 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 348.3, "high": 350.8, "low": 345.6, "close": 347.7, "volume": 10373.0575, "close_time": 1746359999999, "quote_volume": 3616449.42803, "trades": 14228, "taker_buy_base": 5324.6401, "taker_buy_quote": 1857864.57501 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 347.7, "high": 354.8, "low": 345.3, "close": 354.1, "volume": 6515.1134, "close_time": 1746374399999, "quote_volume": 2286630.43041, "trades": 10129, "taker_buy_base": 3123.9628, "taker_buy_quote": 1096118.74544 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 354.0, "high": 355.0, "low": 340.9, "close": 345.0, "volume": 9947.7052, "close_time": 1746388799999, "quote_volume": 3457520.64638, "trades": 11490, "taker_buy_base": 3985.5826, "taker_buy_quote": 1386039.32245 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 345.0, "high": 349.4, "low": 339.2, "close": 344.2, "volume": 11127.6143, "close_time": 1746403199999, "quote_volume": 3818862.06389, "trades": 16419, "taker_buy_base": 5933.5609, "taker_buy_quote": 2037691.40697 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 344.1, "high": 353.7, "low": 339.9, "close": 350.3, "volume": 11799.5687, "close_time": 1746417599999, "quote_volume": 4097488.79836, "trades": 17525, "taker_buy_base": 6288.161, "taker_buy_quote": 2187563.57734 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 350.3, "high": 364.4, "low": 348.6, "close": 362.3, "volume": 12398.5706, "close_time": 1746431999999, "quote_volume": 4427764.42379, "trades": 18489, "taker_buy_base": 6401.8855, "taker_buy_quote": 2285818.91609 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 362.3, "high": 367.2, "low": 353.4, "close": 355.9, "volume": 17417.2693, "close_time": 1746446399999, "quote_volume": 6283538.8379, "trades": 21211, "taker_buy_base": 7229.7458, "taker_buy_quote": 2612509.45575 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 355.9, "high": 367.5, "low": 352.7, "close": 362.0, "volume": 23314.7351, "close_time": 1746460799999, "quote_volume": 8395807.96522, "trades": 29002, "taker_buy_base": 11455.9551, "taker_buy_quote": 4126901.20781 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 361.9, "high": 379.0, "low": 361.9, "close": 373.4, "volume": 24523.3553, "close_time": 1746475199999, "quote_volume": 9118086.60497, "trades": 29440, "taker_buy_base": 13166.2166, "taker_buy_quote": 4900444.00786 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 373.4, "high": 379.5, "low": 367.4, "close": 375.3, "volume": 12219.0349, "close_time": 1746489599999, "quote_volume": 4569084.14845, "trades": 23608, "taker_buy_base": 6604.8834, "taker_buy_quote": 2473068.18979 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 375.3, "high": 376.5, "low": 365.2, "close": 371.3, "volume": 12276.1585, "close_time": 1746503999999, "quote_volume": 4556056.75244, "trades": 18910, "taker_buy_base": 6124.6357, "taker_buy_quote": 2273110.26519 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 371.4, "high": 378.5, "low": 368.8, "close": 370.1, "volume": 15523.0653, "close_time": 1746518399999, "quote_volume": 5791468.05861, "trades": 22935, "taker_buy_base": 6430.9343, "taker_buy_quote": 2398088.92231 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 370.0, "high": 373.8, "low": 357.9, "close": 360.9, "volume": 17097.4007, "close_time": 1746532799999, "quote_volume": 6246012.26592, "trades": 27825, "taker_buy_base": 8058.5662, "taker_buy_quote": 2944401.88913 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 360.9, "high": 367.5, "low": 352.7, "close": 362.0, "volume": 22994.8585, "close_time": 1746547199999, "quote_volume": 8277084.44013, "trades": 35309, "taker_buy_base": 11100.372, "taker_buy_quote": 3996414.7843 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 361.9, "high": 368.6, "low": 355.5, "close": 363.0, "volume": 15074.9499, "close_time": 1746561599999, "quote_volume": 5458069.75067, "trades": 25047, "taker_buy_base": 7494.3561, "taker_buy_quote": 2712950.73079 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 363.0, "high": 374.8, "low": 354.7, "close": 373.9, "volume": 16061.9882, "close_time": 1746575999999, "quote_volume": 5882662.95987, "trades": 26536, "taker_buy_base": 8574.7296, "taker_buy_quote": 3144127.87583 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 374.0, "high": 387.0, "low": 372.9, "close": 377.9, "volume": 27999.8677, "close_time": 1746590399999, "quote_volume": 10662924.61715, "trades": 36027, "taker_buy_base": 14147.2693, "taker_buy_quote": 5391044.90923 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 377.9, "high": 379.8, "low": 362.7, "close": 372.2, "volume": 16172.1558, "close_time": 1746604799999, "quote_volume": 5976098.66083, "trades": 25458, "taker_buy_base": 6950.605, "taker_buy_quote": 2567441.78199 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 372.1, "high": 372.4, "low": 362.5, "close": 364.8, "volume": 14871.6623, "close_time": 1746619199999, "quote_volume": 5455890.09931, "trades": 21211, "taker_buy_base": 5722.5826, "taker_buy_quote": 2099553.5413 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 364.7, "high": 366.7, "low": 359.0, "close": 360.1, "volume": 19051.1044, "close_time": 1746633599999, "quote_volume": 6915007.00085, "trades": 30518, "taker_buy_base": 9566.1247, "taker_buy_quote": 3472497.98299 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 360.2, "high": 364.4, "low": 353.3, "close": 358.2, "volume": 21899.1513, "close_time": 1746647999999, "quote_volume": 7863103.46828, "trades": 41977, "taker_buy_base": 9617.4765, "taker_buy_quote": 3454032.34068 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 358.2, "high": 373.9, "low": 356.4, "close": 367.9, "volume": 20396.5161, "close_time": 1746662399999, "quote_volume": 7481396.26951, "trades": 29202, "taker_buy_base": 11601.5229, "taker_buy_quote": 4262091.44455 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 368.0, "high": 387.0, "low": 363.8, "close": 386.2, "volume": 29225.9154, "close_time": 1746676799999, "quote_volume": 11030270.95754, "trades": 47385, "taker_buy_base": 15822.3093, "taker_buy_quote": 5969804.70219 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 386.2, "high": 404.9, "low": 386.2, "close": 400.2, "volume": 43878.8638, "close_time": 1746691199999, "quote_volume": 17409803.77166, "trades": 57185, "taker_buy_base": 26529.2187, "taker_buy_quote": 10517268.19062 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 400.2, "high": 408.9, "low": 398.0, "close": 401.4, "volume": 25798.1672, "close_time": 1746705599999, "quote_volume": 10414589.53595, "trades": 38179, "taker_buy_base": 11284.587, "taker_buy_quote": 4557729.37143 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 401.3, "high": 420.0, "low": 395.2, "close": 409.3, "volume": 40619.6329, "close_time": 1746719999999, "quote_volume": 16516433.87132, "trades": 63336, "taker_buy_base": 20014.2249, "taker_buy_quote": 8150545.04525 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 409.3, "high": 422.2, "low": 407.4, "close": 417.2, "volume": 31350.8507, "close_time": 1746734399999, "quote_volume": 13018296.92346, "trades": 50973, "taker_buy_base": 17233.0133, "taker_buy_quote": 7156335.70684 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 417.3, "high": 428.5, "low": 410.8, "close": 423.3, "volume": 37259.5297, "close_time": 1746748799999, "quote_volume": 15571074.31293, "trades": 61365, "taker_buy_base": 18757.6337, "taker_buy_quote": 7845633.55051 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 423.2, "high": 432.3, "low": 419.5, "close": 420.0, "volume": 18534.277, "close_time": 1746763199999, "quote_volume": 7879848.4073, "trades": 36391, "taker_buy_base": 9448.7849, "taker_buy_quote": 4017824.05241 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 420.0, "high": 449.7, "low": 419.4, "close": 442.0, "volume": 28922.4622, "close_time": 1746777599999, "quote_volume": 12599780.12184, "trades": 51097, "taker_buy_base": 14402.0366, "taker_buy_quote": 6279027.7845 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 441.9, "high": 451.6, "low": 424.2, "close": 428.9, "volume": 36451.3028, "close_time": 1746791999999, "quote_volume": 15873809.78261, "trades": 85556, "taker_buy_base": 18037.3492, "taker_buy_quote": 7869277.35666 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 428.8, "high": 446.4, "low": 423.3, "close": 427.4, "volume": 28525.2656, "close_time": 1746806399999, "quote_volume": 12359489.91858, "trades": 51404, "taker_buy_base": 13279.2026, "taker_buy_quote": 5750736.42313 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 427.5, "high": 433.2, "low": 417.6, "close": 425.1, "volume": 17094.255, "close_time": 1746820799999, "quote_volume": 7268835.31918, "trades": 32570, "taker_buy_base": 8056.1297, "taker_buy_quote": 3428735.36274 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 425.1, "high": 431.5, "low": 423.2, "close": 430.5, "volume": 12359.3997, "close_time": 1746835199999, "quote_volume": 5284765.40125, "trades": 17798, "taker_buy_base": 5746.736, "taker_buy_quote": 2458246.74967 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 430.5, "high": 441.2, "low": 424.2, "close": 435.9, "volume": 15398.0085, "close_time": 1746849599999, "quote_volume": 6646535.86265, "trades": 33177, "taker_buy_base": 7299.5182, "taker_buy_quote": 3154917.46267 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 435.8, "high": 450.8, "low": 433.9, "close": 449.9, "volume": 25110.5425, "close_time": 1746863999999, "quote_volume": 11181944.30768, "trades": 40674, "taker_buy_base": 13501.3713, "taker_buy_quote": 6013807.71238 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 449.9, "high": 456.0, "low": 436.1, "close": 438.3, "volume": 20926.2469, "close_time": 1746878399999, "quote_volume": 9368512.15069, "trades": 47190, "taker_buy_base": 9483.8307, "taker_buy_quote": 4250463.49665 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 438.3, "high": 449.1, "low": 438.2, "close": 442.2, "volume": 10053.7988, "close_time": 1746892799999, "quote_volume": 4467962.3852, "trades": 22706, "taker_buy_base": 4122.0045, "taker_buy_quote": 1832581.48985 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 442.2, "high": 455.8, "low": 441.3, "close": 452.9, "volume": 12010.293, "close_time": 1746907199999, "quote_volume": 5401745.68489, "trades": 24960, "taker_buy_base": 6071.7979, "taker_buy_quote": 2732128.40328 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 452.9, "high": 469.3, "low": 449.7, "close": 464.5, "volume": 12945.4164, "close_time": 1746921599999, "quote_volume": 5961165.59717, "trades": 32352, "taker_buy_base": 7275.5343, "taker_buy_quote": 3350503.87571 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 464.5, "high": 468.1, "low": 451.3, "close": 453.8, "volume": 13663.7028, "close_time": 1746935999999, "quote_volume": 6282082.70936, "trades": 38818, "taker_buy_base": 6440.2335, "taker_buy_quote": 2961236.43449 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 453.7, "high": 461.4, "low": 442.6, "close": 446.2, "volume": 10960.8253, "close_time": 1746950399999, "quote_volume": 4949283.7602, "trades": 28278, "taker_buy_base": 5073.148, "taker_buy_quote": 2294330.14095 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 446.2, "high": 458.2, "low": 445.0, "close": 457.3, "volume": 7961.3674, "close_time": 1746964799999, "quote_volume": 3604705.47855, "trades": 20041, "taker_buy_base": 4219.8502, "taker_buy_quote": 1911090.92862 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 457.4, "high": 459.4, "low": 441.3, "close": 445.2, "volume": 15804.7236, "close_time": 1746979199999, "quote_volume": 7109143.04568, "trades": 31289, "taker_buy_base": 7257.2491, "taker_buy_quote": 3264585.02214 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 445.1, "high": 457.2, "low": 439.1, "close": 454.8, "volume": 16342.578, "close_time": 1746993599999, "quote_volume": 7308140.91184, "trades": 32874, "taker_buy_base": 7957.0486, "taker_buy_quote": 3559952.60043 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 454.7, "high": 461.2, "low": 448.3, "close": 458.8, "volume": 13941.4944, "close_time": 1747007999999, "quote_volume": 6348830.88844, "trades": 28902, "taker_buy_base": 7700.5998, "taker_buy_quote": 3513693.13573 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 458.8, "high": 477.9, "low": 458.7, "close": 473.6, "volume": 20572.1604, "close_time": 1747022399999, "quote_volume": 9690273.96644, "trades": 48686, "taker_buy_base": 12193.1311, "taker_buy_quote": 5742415.17493 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 473.5, "high": 489.3, "low": 465.1, "close": 472.7, "volume": 29655.0817, "close_time": 1747036799999, "quote_volume": 14126924.34992, "trades": 64092, "taker_buy_base": 16041.9322, "taker_buy_quote": 7655434.48377 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 472.8, "high": 473.1, "low": 454.1, "close": 456.1, "volume": 24571.2359, "close_time": 1747051199999, "quote_volume": 11409485.46137, "trades": 53991, "taker_buy_base": 11328.5322, "taker_buy_quote": 5267137.14836 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 456.0, "high": 466.0, "low": 445.3, "close": 452.6, "volume": 30548.2116, "close_time": 1747065599999, "quote_volume": 13921406.71374, "trades": 70041, "taker_buy_base": 15515.7973, "taker_buy_quote": 7079082.36498 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 452.5, "high": 460.7, "low": 435.0, "close": 453.9, "volume": 29856.1775, "close_time": 1747079999999, "quote_volume": 13420473.69014, "trades": 63124, "taker_buy_base": 13817.8367, "taker_buy_quote": 6213660.8436 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 453.9, "high": 463.5, "low": 449.7, "close": 456.5, "volume": 12748.9932, "close_time": 1747094399999, "quote_volume": 5814807.94942, "trades": 25795, "taker_buy_base": 6377.327, "taker_buy_quote": 2909809.74824 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 456.5, "high": 457.5, "low": 442.0, "close": 443.6, "volume": 13992.813, "close_time": 1747108799999, "quote_volume": 6306466.9752, "trades": 41086, "taker_buy_base": 5692.2379, "taker_buy_quote": 2568161.51783 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 443.5, "high": 460.4, "low": 442.9, "close": 457.2, "volume": 10585.8402, "close_time": 1747123199999, "quote_volume": 4786352.94165, "trades": 24610, "taker_buy_base": 5877.4456, "taker_buy_quote": 2660664.2327 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 457.3, "high": 467.8, "low": 454.5, "close": 456.1, "volume": 19244.2831, "close_time": 1747137599999, "quote_volume": 8862617.82939, "trades": 29498, "taker_buy_base": 10301.5887, "taker_buy_quote": 4741998.44334 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 456.1, "high": 463.1, "low": 449.3, "close": 458.2, "volume": 23012.1595, "close_time": 1747151999999, "quote_volume": 10510992.0009, "trades": 43979, "taker_buy_base": 11361.5548, "taker_buy_quote": 5193613.40149 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 458.3, "high": 470.8, "low": 456.6, "close": 464.3, "volume": 21689.0156, "close_time": 1747166399999, "quote_volume": 10016680.33368, "trades": 37822, "taker_buy_base": 11128.1432, "taker_buy_quote": 5145141.85582 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 464.2, "high": 470.1, "low": 459.2, "close": 462.0, "volume": 9896.6874, "close_time": 1747180799999, "quote_volume": 4598819.45023, "trades": 20895, "taker_buy_base": 4254.1542, "taker_buy_quote": 1976751.22772 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 462.1, "high": 464.1, "low": 456.9, "close": 462.8, "volume": 15455.0428, "close_time": 1747195199999, "quote_volume": 7092470.05763, "trades": 29989, "taker_buy_base": 8848.6831, "taker_buy_quote": 4058795.94427 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 462.8, "high": 470.6, "low": 458.8, "close": 463.4, "volume": 14390.8905, "close_time": 1747209599999, "quote_volume": 6708805.6398, "trades": 25378, "taker_buy_base": 7222.7923, "taker_buy_quote": 3367513.81807 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 463.3, "high": 465.3, "low": 451.5, "close": 457.4, "volume": 14881.3608, "close_time": 1747223999999, "quote_volume": 6797750.10294, "trades": 35136, "taker_buy_base": 7250.6811, "taker_buy_quote": 3313346.15798 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 457.5, "high": 459.3, "low": 445.0, "close": 453.9, "volume": 17010.2774, "close_time": 1747238399999, "quote_volume": 7684278.41863, "trades": 35321, "taker_buy_base": 7756.0915, "taker_buy_quote": 3505700.92964 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 454.0, "high": 457.4, "low": 443.8, "close": 454.5, "volume": 13658.3643, "close_time": 1747252799999, "quote_volume": 6151033.53134, "trades": 27847, "taker_buy_base": 6906.2687, "taker_buy_quote": 3110831.50849 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 454.5, "high": 457.9, "low": 449.8, "close": 455.4, "volume": 7915.649, "close_time": 1747267199999, "quote_volume": 3589748.87699, "trades": 21464, "taker_buy_base": 4371.0848, "taker_buy_quote": 1982674.29632 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 455.5, "high": 462.4, "low": 444.2, "close": 444.4, "volume": 8204.5596, "close_time": 1747281599999, "quote_volume": 3737975.93426, "trades": 24182, "taker_buy_base": 3400.3303, "taker_buy_quote": 1551833.70746 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 444.4, "high": 446.5, "low": 420.3, "close": 421.9, "volume": 23709.3648, "close_time": 1747295999999, "quote_volume": 10289636.75568, "trades": 40660, "taker_buy_base": 10470.5446, "taker_buy_quote": 4537565.78209 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 421.8, "high": 432.7, "low": 417.8, "close": 427.5, "volume": 17947.3052, "close_time": 1747310399999, "quote_volume": 7629088.21071, "trades": 33645, "taker_buy_base": 9192.3246, "taker_buy_quote": 3909299.12049 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 427.4, "high": 443.2, "low": 421.2, "close": 442.2, "volume": 35475.3187, "close_time": 1747324799999, "quote_volume": 15285697.65269, "trades": 66092, "taker_buy_base": 19967.4176, "taker_buy_quote": 8615661.72621 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 442.2, "high": 449.3, "low": 433.0, "close": 439.1, "volume": 17636.6576, "close_time": 1747339199999, "quote_volume": 7780166.42703, "trades": 36542, "taker_buy_base": 8403.5638, "taker_buy_quote": 3709901.7601 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 439.2, "high": 442.2, "low": 427.3, "close": 436.5, "volume": 12266.6537, "close_time": 1747353599999, "quote_volume": 5319368.99789, "trades": 31143, "taker_buy_base": 6073.661, "taker_buy_quote": 2635099.16603 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 436.6, "high": 444.6, "low": 433.5, "close": 441.1, "volume": 8283.4654, "close_time": 1747367999999, "quote_volume": 3650328.91444, "trades": 27833, "taker_buy_base": 4358.9458, "taker_buy_quote": 1920907.0889 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 441.1, "high": 443.3, "low": 434.6, "close": 442.5, "volume": 9759.8345, "close_time": 1747382399999, "quote_volume": 4291149.22846, "trades": 19252, "taker_buy_base": 4364.4938, "taker_buy_quote": 1920014.83373 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 442.5, "high": 446.3, "low": 434.7, "close": 443.9, "volume": 13628.5604, "close_time": 1747396799999, "quote_volume": 6009809.9501, "trades": 26297, "taker_buy_base": 7814.5418, "taker_buy_quote": 3449936.70721 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 444.0, "high": 445.4, "low": 438.8, "close": 443.9, "volume": 12164.7042, "close_time": 1747411199999, "quote_volume": 5380230.51999, "trades": 26832, "taker_buy_base": 5932.2293, "taker_buy_quote": 2623505.63859 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 444.0, "high": 446.0, "low": 432.6, "close": 436.4, "volume": 6973.8803, "close_time": 1747425599999, "quote_volume": 3051418.82426, "trades": 18651, "taker_buy_base": 2962.3424, "taker_buy_quote": 1297662.15119 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 436.3, "high": 439.6, "low": 423.5, "close": 425.3, "volume": 8426.4816, "close_time": 1747439999999, "quote_volume": 3631433.48856, "trades": 21846, "taker_buy_base": 3544.6244, "taker_buy_quote": 1530221.75449 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 425.2, "high": 428.1, "low": 412.7, "close": 424.0, "volume": 15352.513, "close_time": 1747454399999, "quote_volume": 6434883.17399, "trades": 33476, "taker_buy_base": 7155.452, "taker_buy_quote": 3000647.69328 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 423.9, "high": 425.7, "low": 414.7, "close": 420.4, "volume": 5805.4365, "close_time": 1747468799999, "quote_volume": 2443796.39802, "trades": 16276, "taker_buy_base": 2601.1198, "taker_buy_quote": 1095687.03023 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 420.4, "high": 424.5, "low": 416.2, "close": 419.0, "volume": 11510.1759, "close_time": 1747483199999, "quote_volume": 4847242.60746, "trades": 19756, "taker_buy_base": 4885.7741, "taker_buy_quote": 2055246.19734 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 418.9, "high": 425.1, "low": 410.4, "close": 420.3, "volume": 10458.8526, "close_time": 1747497599999, "quote_volume": 4371231.52381, "trades": 25938, "taker_buy_base": 5695.5287, "taker_buy_quote": 2384127.03985 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 420.3, "high": 425.0, "low": 414.5, "close": 418.9, "volume": 8193.7676, "close_time": 1747511999999, "quote_volume": 3448750.53826, "trades": 20711, "taker_buy_base": 4335.0083, "taker_buy_quote": 1826276.27224 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 418.9, "high": 424.9, "low": 417.2, "close": 423.5, "volume": 5026.3622, "close_time": 1747526399999, "quote_volume": 2118608.26169, "trades": 16249, "taker_buy_base": 2909.8997, "taker_buy_quote": 1226722.4896 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 423.5, "high": 424.4, "low": 419.4, "close": 422.9, "volume": 3792.8781, "close_time": 1747540799999, "quote_volume": 1600049.66, "trades": 13048, "taker_buy_base": 1984.6951, "taker_buy_quote": 837146.49653 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 423.0, "high": 433.5, "low": 422.8, "close": 428.6, "volume": 9384.9782, "close_time": 1747555199999, "quote_volume": 4014410.89756, "trades": 18839, "taker_buy_base": 5243.9701, "taker_buy_quote": 2243649.87738 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 428.7, "high": 433.7, "low": 418.1, "close": 418.4, "volume": 10830.6241, "close_time": 1747569599999, "quote_volume": 4610925.21488, "trades": 19368, "taker_buy_base": 5216.4455, "taker_buy_quote": 2224206.62421 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 418.3, "high": 440.6, "low": 415.5, "close": 438.7, "volume": 19265.5628, "close_time": 1747583999999, "quote_volume": 8301981.32556, "trades": 30873, "taker_buy_base": 11159.3878, "taker_buy_quote": 4810831.68306 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 438.8, "high": 440.2, "low": 405.5, "close": 405.7, "volume": 21168.1651, "close_time": 1747598399999, "quote_volume": 8956916.73883, "trades": 40154, "taker_buy_base": 8987.4227, "taker_buy_quote": 3814677.78892 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 405.7, "high": 427.4, "low": 395.6, "close": 425.4, "volume": 21467.2793, "close_time": 1747612799999, "quote_volume": 8809949.66461, "trades": 40499, "taker_buy_base": 10722.8415, "taker_buy_quote": 4408361.35266 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 425.6, "high": 428.3, "low": 402.7, "close": 404.6, "volume": 15450.043, "close_time": 1747627199999, "quote_volume": 6393571.8756, "trades": 32879, "taker_buy_base": 6335.0063, "taker_buy_quote": 2629585.12643 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 404.6, "high": 408.0, "low": 391.5, "close": 397.8, "volume": 21903.2764, "close_time": 1747641599999, "quote_volume": 8739284.30509, "trades": 40865, "taker_buy_base": 10521.3385, "taker_buy_quote": 4200499.61668 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 397.9, "high": 399.3, "low": 388.0, "close": 392.5, "volume": 22558.2943, "close_time": 1747655999999, "quote_volume": 8875097.37806, "trades": 33527, "taker_buy_base": 11030.4808, "taker_buy_quote": 4344413.47656 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 392.4, "high": 408.5, "low": 388.5, "close": 404.2, "volume": 20927.529, "close_time": 1747670399999, "quote_volume": 8360440.71794, "trades": 40739, "taker_buy_base": 11635.4915, "taker_buy_quote": 4651971.11947 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 404.2, "high": 416.1, "low": 400.6, "close": 407.4, "volume": 23129.2436, "close_time": 1747684799999, "quote_volume": 9460195.89432, "trades": 42917, "taker_buy_base": 12080.7963, "taker_buy_quote": 4949481.90981 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 407.3, "high": 412.0, "low": 403.7, "close": 410.8, "volume": 8980.4861, "close_time": 1747699199999, "quote_volume": 3654890.00851, "trades": 15078, "taker_buy_base": 4778.5779, "taker_buy_quote": 1944531.81859 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 410.9, "high": 424.7, "low": 409.3, "close": 413.9, "volume": 15643.0329, "close_time": 1747713599999, "quote_volume": 6514969.54221, "trades": 30224, "taker_buy_base": 7958.2654, "taker_buy_quote": 3318210.68064 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 414.0, "high": 424.9, "low": 411.3, "close": 419.7, "volume": 11610.631, "close_time": 1747727999999, "quote_volume": 4868564.77921, "trades": 26255, "taker_buy_base": 6067.829, "taker_buy_quote": 2546483.70178 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 419.6, "high": 423.1, "low": 411.9, "close": 416.0, "volume": 9906.4091, "close_time": 1747742399999, "quote_volume": 4138331.32988, "trades": 21748, "taker_buy_base": 4296.1994, "taker_buy_quote": 1796206.59428 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 415.9, "high": 418.5, "low": 411.3, "close": 414.5, "volume": 10341.5945, "close_time": 1747756799999, "quote_volume": 4286705.68265, "trades": 23815, "taker_buy_base": 4818.177, "taker_buy_quote": 1997732.1812 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 414.6, "high": 418.9, "low": 406.0, "close": 415.1, "volume": 11542.7877, "close_time": 1747771199999, "quote_volume": 4762394.17055, "trades": 24986, "taker_buy_base": 5566.9835, "taker_buy_quote": 2298833.74094 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 415.0, "high": 420.9, "low": 411.7, "close": 415.5, "volume": 10502.6535, "close_time": 1747785599999, "quote_volume": 4368588.01142, "trades": 24433, "taker_buy_base": 5326.9049, "taker_buy_quote": 2215727.08332 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 415.6, "high": 421.4, "low": 410.7, "close": 419.4, "volume": 9430.5518, "close_time": 1747799999999, "quote_volume": 3920723.69185, "trades": 21136, "taker_buy_base": 4970.1647, "taker_buy_quote": 2065967.8836 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 419.5, "high": 425.6, "low": 415.9, "close": 418.6, "volume": 10217.8957, "close_time": 1747814399999, "quote_volume": 4313771.49809, "trades": 25796, "taker_buy_base": 5009.2585, "taker_buy_quote": 2114910.7806 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 418.7, "high": 421.3, "low": 413.1, "close": 414.9, "volume": 6677.0294, "close_time": 1747828799999, "quote_volume": 2778440.29502, "trades": 14365, "taker_buy_base": 2912.0957, "taker_buy_quote": 1211748.46211 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 414.8, "high": 433.6, "low": 411.0, "close": 427.2, "volume": 26694.8752, "close_time": 1747843199999, "quote_volume": 11273879.91671, "trades": 43749, "taker_buy_base": 14979.3013, "taker_buy_quote": 6335187.85971 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 427.3, "high": 447.7, "low": 421.2, "close": 440.1, "volume": 53188.978, "close_time": 1747857599999, "quote_volume": 23080575.69254, "trades": 100451, "taker_buy_base": 27616.3682, "taker_buy_quote": 11997841.483 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 440.1, "high": 456.6, "low": 437.6, "close": 449.7, "volume": 16695.0342, "close_time": 1747871999999, "quote_volume": 7454145.32885, "trades": 41142, "taker_buy_base": 8432.0716, "taker_buy_quote": 3769712.14464 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 449.7, "high": 468.6, "low": 447.1, "close": 463.9, "volume": 20980.1755, "close_time": 1747886399999, "quote_volume": 9635565.45323, "trades": 44414, "taker_buy_base": 11548.3807, "taker_buy_quote": 5305153.90115 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 464.0, "high": 475.7, "low": 461.7, "close": 472.2, "volume": 26349.4386, "close_time": 1747900799999, "quote_volume": 12364419.26938, "trades": 46120, "taker_buy_base": 14449.8792, "taker_buy_quote": 6787718.21929 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 472.1, "high": 475.4, "low": 463.0, "close": 468.4, "volume": 12324.377, "close_time": 1747915199999, "quote_volume": 5779955.82335, "trades": 29802, "taker_buy_base": 5358.2974, "taker_buy_quote": 2512868.32347 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 468.4, "high": 475.4, "low": 465.6, "close": 474.5, "volume": 22187.5048, "close_time": 1747929599999, "quote_volume": 10452319.58959, "trades": 36058, "taker_buy_base": 10126.4845, "taker_buy_quote": 4770561.69816 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 474.6, "high": 477.9, "low": 466.7, "close": 469.7, "volume": 11641.3274, "close_time": 1747943999999, "quote_volume": 5504242.87834, "trades": 23541, "taker_buy_base": 5037.8606, "taker_buy_quote": 2382790.46125 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 469.6, "high": 471.6, "low": 460.0, "close": 466.5, "volume": 9513.5053, "close_time": 1747958399999, "quote_volume": 4427254.55577, "trades": 23939, "taker_buy_base": 4381.5273, "taker_buy_quote": 2039004.27694 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 466.6, "high": 474.0, "low": 462.4, "close": 471.5, "volume": 9716.0496, "close_time": 1747972799999, "quote_volume": 4555903.18398, "trades": 22389, "taker_buy_base": 5030.6617, "taker_buy_quote": 2360035.39856 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 471.6, "high": 472.2, "low": 458.2, "close": 463.0, "volume": 7738.8624, "close_time": 1747987199999, "quote_volume": 3593780.1856, "trades": 21410, "taker_buy_base": 3506.3261, "taker_buy_quote": 1628821.85296 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 463.0, "high": 470.7, "low": 445.3, "close": 447.2, "volume": 13561.0602, "close_time": 1748001599999, "quote_volume": 6219100.33131, "trades": 35181, "taker_buy_base": 5527.8923, "taker_buy_quote": 2542763.34818 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 447.3, "high": 456.8, "low": 434.2, "close": 448.9, "volume": 27238.1945, "close_time": 1748015999999, "quote_volume": 12165270.34991, "trades": 65834, "taker_buy_base": 13788.036, "taker_buy_quote": 6161522.71991 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 448.8, "high": 451.0, "low": 438.8, "close": 440.3, "volume": 13799.2099, "close_time": 1748030399999, "quote_volume": 6127865.55597, "trades": 30234, "taker_buy_base": 7216.3037, "taker_buy_quote": 3205332.42705 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 440.3, "high": 440.4, "low": 414.5, "close": 420.5, "volume": 28860.946, "close_time": 1748044799999, "quote_volume": 12339055.89926, "trades": 60564, "taker_buy_base": 12928.9939, "taker_buy_quote": 5521047.70083 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 420.5, "high": 429.0, "low": 418.4, "close": 428.9, "volume": 13807.9025, "close_time": 1748059199999, "quote_volume": 5867268.34725, "trades": 24547, "taker_buy_base": 7159.511, "taker_buy_quote": 3042125.83721 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 429.0, "high": 431.8, "low": 422.8, "close": 426.4, "volume": 10224.4101, "close_time": 1748073599999, "quote_volume": 4360047.45106, "trades": 19363, "taker_buy_base": 5398.3769, "taker_buy_quote": 2302380.09677 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 426.3, "high": 441.0, "low": 425.6, "close": 434.9, "volume": 7603.7517, "close_time": 1748087999999, "quote_volume": 3303160.7316, "trades": 17316, "taker_buy_base": 4658.2258, "taker_buy_quote": 2023365.09132 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 434.9, "high": 440.4, "low": 432.0, "close": 435.0, "volume": 5187.3455, "close_time": 1748102399999, "quote_volume": 2258971.78896, "trades": 13646, "taker_buy_base": 2629.974, "taker_buy_quote": 1145470.06146 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 435.0, "high": 440.9, "low": 431.3, "close": 437.0, "volume": 9512.9173, "close_time": 1748116799999, "quote_volume": 4165481.98985, "trades": 15079, "taker_buy_base": 5070.8816, "taker_buy_quote": 2220824.37825 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 437.0, "high": 438.5, "low": 430.4, "close": 432.0, "volume": 6163.6667, "close_time": 1748131199999, "quote_volume": 2679332.30562, "trades": 15870, "taker_buy_base": 2872.2461, "taker_buy_quote": 1249295.39211 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 432.0, "high": 435.1, "low": 423.1, "close": 434.8, "volume": 10171.8794, "close_time": 1748145599999, "quote_volume": 4369974.19147, "trades": 18356, "taker_buy_base": 5470.0032, "taker_buy_quote": 2353145.67764 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 434.8, "high": 435.4, "low": 424.1, "close": 425.8, "volume": 4552.5626, "close_time": 1748159999999, "quote_volume": 1952034.12919, "trades": 10880, "taker_buy_base": 1736.7887, "taker_buy_quote": 745836.03656 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 425.7, "high": 425.7, "low": 415.6, "close": 418.2, "volume": 13811.7598, "close_time": 1748174399999, "quote_volume": 5780103.17432, "trades": 25975, "taker_buy_base": 6549.902, "taker_buy_quote": 2741988.71556 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 418.2, "high": 422.1, "low": 409.4, "close": 417.4, "volume": 8513.5667, "close_time": 1748188799999, "quote_volume": 3541107.21352, "trades": 20417, "taker_buy_base": 4406.6795, "taker_buy_quote": 1834330.67628 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 417.4, "high": 424.8, "low": 412.6, "close": 423.2, "volume": 8955.7815, "close_time": 1748203199999, "quote_volume": 3738793.65735, "trades": 16709, "taker_buy_base": 4757.0974, "taker_buy_quote": 1987682.07132 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 423.2, "high": 436.0, "low": 420.5, "close": 432.0, "volume": 8441.2697, "close_time": 1748217599999, "quote_volume": 3616148.92298, "trades": 17625, "taker_buy_base": 4793.2236, "taker_buy_quote": 2053062.04051 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 432.0, "high": 445.0, "low": 429.3, "close": 437.8, "volume": 11288.1147, "close_time": 1748231999999, "quote_volume": 4950714.82946, "trades": 20533, "taker_buy_base": 7595.1421, "taker_buy_quote": 3330457.11263 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 437.8, "high": 465.2, "low": 436.2, "close": 450.0, "volume": 21235.7684, "close_time": 1748246399999, "quote_volume": 9594650.5774, "trades": 35521, "taker_buy_base": 10927.4754, "taker_buy_quote": 4944278.6036 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 450.1, "high": 451.9, "low": 442.3, "close": 445.2, "volume": 7108.5407, "close_time": 1748260799999, "quote_volume": 3178262.16633, "trades": 16130, "taker_buy_base": 3331.3624, "taker_buy_quote": 1489823.47827 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 445.2, "high": 451.2, "low": 437.9, "close": 444.3, "volume": 12886.2116, "close_time": 1748275199999, "quote_volume": 5731825.73304, "trades": 22836, "taker_buy_base": 5949.8708, "taker_buy_quote": 2649211.35401 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 444.3, "high": 446.3, "low": 426.0, "close": 430.5, "volume": 11368.7784, "close_time": 1748289599999, "quote_volume": 4957195.69729, "trades": 25231, "taker_buy_base": 4935.9361, "taker_buy_quote": 2152807.60154 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 430.4, "high": 436.2, "low": 429.0, "close": 434.9, "volume": 5644.9223, "close_time": 1748303999999, "quote_volume": 2444509.65842, "trades": 12231, "taker_buy_base": 3039.7672, "taker_buy_quote": 1316519.18477 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 434.8, "high": 440.0, "low": 425.5, "close": 434.0, "volume": 11190.9156, "close_time": 1748318399999, "quote_volume": 4854127.28155, "trades": 21140, "taker_buy_base": 5587.0816, "taker_buy_quote": 2426283.04168 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 434.0, "high": 453.6, "low": 432.6, "close": 444.8, "volume": 19652.876, "close_time": 1748332799999, "quote_volume": 8721086.53331, "trades": 34956, "taker_buy_base": 12812.943, "taker_buy_quote": 5686604.44004 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 444.9, "high": 447.8, "low": 441.9, "close": 447.1, "volume": 9112.2372, "close_time": 1748347199999, "quote_volume": 4055758.76883, "trades": 17470, "taker_buy_base": 4977.123, "taker_buy_quote": 2216209.85482 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 447.1, "high": 450.4, "low": 440.3, "close": 446.4, "volume": 14096.6085, "close_time": 1748361599999, "quote_volume": 6271340.8038, "trades": 27553, "taker_buy_base": 5474.3426, "taker_buy_quote": 2439652.39152 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 446.4, "high": 455.5, "low": 442.7, "close": 451.8, "volume": 10870.887, "close_time": 1748375999999, "quote_volume": 4864273.26253, "trades": 20847, "taker_buy_base": 6112.3505, "taker_buy_quote": 2736350.72935 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 451.8, "high": 458.8, "low": 445.1, "close": 448.2, "volume": 7296.0922, "close_time": 1748390399999, "quote_volume": 3293163.39802, "trades": 17308, "taker_buy_base": 3022.4184, "taker_buy_quote": 1364559.60964 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 448.2, "high": 457.5, "low": 447.2, "close": 455.3, "volume": 8530.6204, "close_time": 1748404799999, "quote_volume": 3864029.74519, "trades": 20179, "taker_buy_base": 3585.6173, "taker_buy_quote": 1624930.58738 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 455.3, "high": 456.6, "low": 443.6, "close": 445.1, "volume": 8159.7529, "close_time": 1748419199999, "quote_volume": 3672450.1247, "trades": 14937, "taker_buy_base": 4102.2354, "taker_buy_quote": 1848782.09967 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 445.2, "high": 448.2, "low": 440.5, "close": 444.5, "volume": 9491.2115, "close_time": 1748433599999, "quote_volume": 4210318.61789, "trades": 17234, "taker_buy_base": 3104.1518, "taker_buy_quote": 1377643.55733 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 444.5, "high": 449.7, "low": 426.9, "close": 428.4, "volume": 12231.7984, "close_time": 1748447999999, "quote_volume": 5347518.67243, "trades": 26308, "taker_buy_base": 5816.8291, "taker_buy_quote": 2546247.53895 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 428.4, "high": 440.1, "low": 428.0, "close": 429.0, "volume": 9464.1014, "close_time": 1748462399999, "quote_volume": 4107397.98711, "trades": 17650, "taker_buy_base": 4942.4995, "taker_buy_quote": 2146528.48533 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 429.0, "high": 435.4, "low": 427.3, "close": 434.8, "volume": 6948.9745, "close_time": 1748476799999, "quote_volume": 2997641.57867, "trades": 15525, "taker_buy_base": 3431.543, "taker_buy_quote": 1480755.70961 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 434.9, "high": 442.8, "low": 429.1, "close": 437.2, "volume": 8946.5899, "close_time": 1748491199999, "quote_volume": 3921184.92657, "trades": 20109, "taker_buy_base": 4416.222, "taker_buy_quote": 1935497.81853 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 437.2, "high": 438.4, "low": 426.8, "close": 429.1, "volume": 8437.359, "close_time": 1748505599999, "quote_volume": 3638229.02685, "trades": 14732, "taker_buy_base": 3043.0289, "taker_buy_quote": 1312335.11219 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 429.2, "high": 434.2, "low": 427.4, "close": 431.1, "volume": 6295.7886, "close_time": 1748519999999, "quote_volume": 2718254.03264, "trades": 11413, "taker_buy_base": 3814.3016, "taker_buy_quote": 1647602.14008 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 431.1, "high": 432.9, "low": 417.2, "close": 423.9, "volume": 19057.9509, "close_time": 1748534399999, "quote_volume": 8106592.58433, "trades": 29469, "taker_buy_base": 8618.3898, "taker_buy_quote": 3669263.26463 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 424.0, "high": 425.1, "low": 416.5, "close": 419.5, "volume": 9430.1854, "close_time": 1748548799999, "quote_volume": 3969485.23798, "trades": 19701, "taker_buy_base": 4125.7462, "taker_buy_quote": 1737604.58031 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 419.4, "high": 424.2, "low": 414.4, "close": 416.3, "volume": 3892.1811, "close_time": 1748563199999, "quote_volume": 1632045.28995, "trades": 9248, "taker_buy_base": 1743.2178, "taker_buy_quote": 731767.42316 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 416.4, "high": 418.8, "low": 396.5, "close": 413.2, "volume": 23258.5045, "close_time": 1748577599999, "quote_volume": 9464677.57052, "trades": 51061, "taker_buy_base": 12274.1819, "taker_buy_quote": 4997554.28887 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 413.2, "high": 418.2, "low": 403.8, "close": 408.2, "volume": 10713.094, "close_time": 1748591999999, "quote_volume": 4397249.79113, "trades": 25544, "taker_buy_base": 5077.2043, "taker_buy_quote": 2083925.11379 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 408.2, "high": 410.1, "low": 400.1, "close": 409.4, "volume": 10791.4814, "close_time": 1748606399999, "quote_volume": 4379969.46802, "trades": 21965, "taker_buy_base": 5822.5665, "taker_buy_quote": 2362555.52049 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 409.3, "high": 411.3, "low": 396.3, "close": 396.5, "volume": 14871.007, "close_time": 1748620799999, "quote_volume": 5989945.28181, "trades": 28538, "taker_buy_base": 7393.3076, "taker_buy_quote": 2979336.09129 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 396.6, "high": 398.9, "low": 383.4, "close": 392.9, "volume": 17832.5288, "close_time": 1748635199999, "quote_volume": 6959010.67986, "trades": 36409, "taker_buy_base": 9091.2315, "taker_buy_quote": 3549964.34235 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 392.9, "high": 393.3, "low": 375.4, "close": 376.6, "volume": 13924.754, "close_time": 1748649599999, "quote_volume": 5349544.47282, "trades": 25745, "taker_buy_base": 5486.6525, "taker_buy_quote": 2109079.14492 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 376.6, "high": 382.3, "low": 366.1, "close": 380.6, "volume": 38878.9649, "close_time": 1748663999999, "quote_volume": 14575411.29538, "trades": 78597, "taker_buy_base": 22631.2273, "taker_buy_quote": 8492237.18184 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 380.7, "high": 415.9, "low": 380.3, "close": 403.9, "volume": 66267.5013, "close_time": 1748678399999, "quote_volume": 26636310.16881, "trades": 150744, "taker_buy_base": 31790.6572, "taker_buy_quote": 12746446.01993 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 403.9, "high": 404.5, "low": 397.0, "close": 397.3, "volume": 8389.0503, "close_time": 1748692799999, "quote_volume": 3361463.38811, "trades": 21523, "taker_buy_base": 3632.4749, "taker_buy_quote": 1456079.84451 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 397.3, "high": 414.3, "low": 396.6, "close": 411.0, "volume": 17138.7262, "close_time": 1748707199999, "quote_volume": 7002797.03313, "trades": 34055, "taker_buy_base": 9896.6338, "taker_buy_quote": 4047197.12835 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 410.9, "high": 500.0, "low": 408.2, "close": 425.5, "volume": 51605.5118, "close_time": 1748721599999, "quote_volume": 22108460.67309, "trades": 88090, "taker_buy_base": 27099.5632, "taker_buy_quote": 11736060.97177 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 425.5, "high": 434.5, "low": 425.5, "close": 430.1, "volume": 13817.8242, "close_time": 1748735999999, "quote_volume": 5950720.83624, "trades": 27447, "taker_buy_base": 6565.6581, "taker_buy_quote": 2828064.40065 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 430.2, "high": 435.8, "low": 421.6, "close": 430.2, "volume": 12208.5528, "close_time": 1748750399999, "quote_volume": 5238531.5732, "trades": 25729, "taker_buy_base": 5663.9187, "taker_buy_quote": 2432318.44541 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 430.1, "high": 439.2, "low": 424.7, "close": 427.2, "volume": 9455.9096, "close_time": 1748764799999, "quote_volume": 4079633.07142, "trades": 20702, "taker_buy_base": 4906.3222, "taker_buy_quote": 2117230.62159 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 427.1, "high": 429.2, "low": 411.6, "close": 418.1, "volume": 13524.9225, "close_time": 1748779199999, "quote_volume": 5653361.37273, "trades": 26808, "taker_buy_base": 5672.3912, "taker_buy_quote": 2373732.45495 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 418.1, "high": 422.3, "low": 411.1, "close": 418.3, "volume": 15583.1907, "close_time": 1748793599999, "quote_volume": 6487992.97911, "trades": 24014, "taker_buy_base": 7195.0681, "taker_buy_quote": 3000628.44891 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 418.3, "high": 421.8, "low": 410.4, "close": 414.9, "volume": 14965.8449, "close_time": 1748807999999, "quote_volume": 6240107.24526, "trades": 28660, "taker_buy_base": 6994.165, "taker_buy_quote": 2916737.66368 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 414.8, "high": 415.8, "low": 409.9, "close": 413.8, "volume": 8794.4634, "close_time": 1748822399999, "quote_volume": 3642241.5722, "trades": 21054, "taker_buy_base": 4925.5464, "taker_buy_quote": 2041509.49048 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 413.8, "high": 415.7, "low": 408.3, "close": 409.2, "volume": 8697.7628, "close_time": 1748836799999, "quote_volume": 3592708.80249, "trades": 19206, "taker_buy_base": 3777.4186, "taker_buy_quote": 1560320.06405 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 409.2, "high": 415.3, "low": 403.8, "close": 412.9, "volume": 9066.9016, "close_time": 1748851199999, "quote_volume": 3713286.86096, "trades": 15983, "taker_buy_base": 4294.317, "taker_buy_quote": 1763269.29793 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 412.8, "high": 415.4, "low": 405.5, "close": 410.2, "volume": 7785.8835, "close_time": 1748865599999, "quote_volume": 3192980.31628, "trades": 15907, "taker_buy_base": 3290.3544, "taker_buy_quote": 1349710.70754 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 410.3, "high": 411.5, "low": 404.4, "close": 407.7, "volume": 7640.2018, "close_time": 1748879999999, "quote_volume": 3117742.9543, "trades": 18756, "taker_buy_base": 3460.1495, "taker_buy_quote": 1412536.70238 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 407.7, "high": 407.9, "low": 397.3, "close": 397.9, "volume": 8513.6129, "close_time": 1748894399999, "quote_volume": 3431029.27951, "trades": 15731, "taker_buy_base": 3442.7986, "taker_buy_quote": 1389140.25414 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 397.9, "high": 405.1, "low": 397.6, "close": 403.7, "volume": 17504.1361, "close_time": 1748908799999, "quote_volume": 7058082.51287, "trades": 29368, "taker_buy_base": 9213.0592, "taker_buy_quote": 3717673.24385 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 403.8, "high": 405.7, "low": 392.2, "close": 393.1, "volume": 27342.3592, "close_time": 1748923199999, "quote_volume": 10970851.47565, "trades": 38045, "taker_buy_base": 12718.8947, "taker_buy_quote": 5110303.27338 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 393.0, "high": 393.9, "low": 390.6, "close": 392.5, "volume": 22725.0646, "close_time": 1748937599999, "quote_volume": 8919853.10496, "trades": 23286, "taker_buy_base": 14244.1318, "taker_buy_quote": 5592262.31284 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 392.6, "high": 393.1, "low": 385.6, "close": 392.6, "volume": 12690.6302, "close_time": 1748951999999, "quote_volume": 4958507.16128, "trades": 14347, "taker_buy_base": 6997.1031, "taker_buy_quote": 2737352.56334 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 392.6, "high": 402.8, "low": 390.0, "close": 396.2, "volume": 31961.7764, "close_time": 1748966399999, "quote_volume": 12637388.08878, "trades": 37782, "taker_buy_base": 20088.4954, "taker_buy_quote": 7940906.05783 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 396.1, "high": 396.5, "low": 383.7, "close": 392.9, "volume": 17492.2413, "close_time": 1748980799999, "quote_volume": 6824509.88876, "trades": 20475, "taker_buy_base": 7625.3611, "taker_buy_quote": 2979900.8569 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 393.0, "high": 393.5, "low": 383.1, "close": 386.6, "volume": 25197.4034, "close_time": 1748995199999, "quote_volume": 9782873.70605, "trades": 26095, "taker_buy_base": 11229.6891, "taker_buy_quote": 4357075.67671 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 386.7, "high": 397.2, "low": 386.2, "close": 394.6, "volume": 5789.8403, "close_time": 1749009599999, "quote_volume": 2268382.95881, "trades": 9981, "taker_buy_base": 2453.8777, "taker_buy_quote": 962353.00384 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 394.7, "high": 400.0, "low": 393.4, "close": 395.2, "volume": 5269.0601, "close_time": 1749023999999, "quote_volume": 2085871.70937, "trades": 9651, "taker_buy_base": 2351.6024, "taker_buy_quote": 931527.7073 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 395.1, "high": 397.6, "low": 391.2, "close": 391.7, "volume": 6950.3916, "close_time": 1749038399999, "quote_volume": 2741396.6667, "trades": 10183, "taker_buy_base": 2893.6101, "taker_buy_quote": 1142635.2498 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 391.7, "high": 393.5, "low": 385.0, "close": 390.5, "volume": 9132.9626, "close_time": 1749052799999, "quote_volume": 3560365.97686, "trades": 15413, "taker_buy_base": 4318.9165, "taker_buy_quote": 1685183.20161 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 390.4, "high": 392.3, "low": 386.2, "close": 386.6, "volume": 7974.2478, "close_time": 1749067199999, "quote_volume": 3103104.05301, "trades": 11728, "taker_buy_base": 3831.9906, "taker_buy_quote": 1492378.87387 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 386.5, "high": 387.1, "low": 377.0, "close": 381.1, "volume": 12968.8978, "close_time": 1749081599999, "quote_volume": 4931006.31065, "trades": 19710, "taker_buy_base": 5736.3871, "taker_buy_quote": 2180553.23359 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 381.1, "high": 384.1, "low": 378.0, "close": 380.0, "volume": 6072.9448, "close_time": 1749095999999, "quote_volume": 2315530.5288, "trades": 8661, "taker_buy_base": 3309.4452, "taker_buy_quote": 1262535.56572 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 380.0, "high": 382.5, "low": 376.3, "close": 378.3, "volume": 3417.9681, "close_time": 1749110399999, "quote_volume": 1296712.89882, "trades": 7006, "taker_buy_base": 1508.5928, "taker_buy_quote": 572574.56658 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 378.4, "high": 379.1, "low": 364.2, "close": 369.1, "volume": 18072.7045, "close_time": 1749124799999, "quote_volume": 6687889.3331, "trades": 23080, "taker_buy_base": 7338.9961, "taker_buy_quote": 2717691.46916 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 369.1, "high": 377.1, "low": 365.2, "close": 372.4, "volume": 17874.2591, "close_time": 1749139199999, "quote_volume": 6641982.39906, "trades": 24181, "taker_buy_base": 9400.7114, "taker_buy_quote": 3495991.49174 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 372.4, "high": 373.5, "low": 351.7, "close": 359.0, "volume": 29278.8844, "close_time": 1749153599999, "quote_volume": 10590038.17015, "trades": 40970, "taker_buy_base": 12035.7906, "taker_buy_quote": 4354272.71032 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 358.9, "high": 364.1, "low": 347.4, "close": 351.4, "volume": 37943.0649, "close_time": 1749167999999, "quote_volume": 13445661.97393, "trades": 52080, "taker_buy_base": 18992.5007, "taker_buy_quote": 6742602.26592 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 351.4, "high": 362.5, "low": 351.3, "close": 360.1, "volume": 10071.4304, "close_time": 1749182399999, "quote_volume": 3596815.26053, "trades": 19673, "taker_buy_base": 4553.3952, "taker_buy_quote": 1625704.62071 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 360.1, "high": 368.8, "low": 359.2, "close": 365.8, "volume": 14460.3032, "close_time": 1749196799999, "quote_volume": 5280173.81203, "trades": 24130, "taker_buy_base": 7360.1773, "taker_buy_quote": 2688589.77457 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 365.9, "high": 371.9, "low": 364.4, "close": 369.2, "volume": 13388.6734, "close_time": 1749211199999, "quote_volume": 4925475.41952, "trades": 18325, "taker_buy_base": 6721.9016, "taker_buy_quote": 2473106.97671 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 369.2, "high": 380.0, "low": 365.9, "close": 373.7, "volume": 23393.9937, "close_time": 1749225599999, "quote_volume": 8681392.44913, "trades": 33093, "taker_buy_base": 10826.3879, "taker_buy_quote": 4024133.91414 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 373.8, "high": 378.3, "low": 367.0, "close": 368.1, "volume": 19856.8682, "close_time": 1749239999999, "quote_volume": 7420503.96834, "trades": 29587, "taker_buy_base": 9176.9739, "taker_buy_quote": 3430103.59979 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 368.2, "high": 370.8, "low": 366.0, "close": 367.2, "volume": 5185.9526, "close_time": 1749254399999, "quote_volume": 1909349.97823, "trades": 8728, "taker_buy_base": 1966.9495, "taker_buy_quote": 724158.24999 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 367.3, "high": 375.5, "low": 365.0, "close": 374.0, "volume": 5385.307, "close_time": 1749268799999, "quote_volume": 1992858.3165, "trades": 8210, "taker_buy_base": 2964.1909, "taker_buy_quote": 1098162.81306 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 374.0, "high": 376.7, "low": 370.4, "close": 374.8, "volume": 6018.0968, "close_time": 1749283199999, "quote_volume": 2247381.88788, "trades": 9269, "taker_buy_base": 3510.4836, "taker_buy_quote": 1310073.09635 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 374.7, "high": 380.9, "low": 372.9, "close": 378.2, "volume": 6096.2724, "close_time": 1749297599999, "quote_volume": 2299749.51004, "trades": 11817, "taker_buy_base": 3337.9737, "taker_buy_quote": 1259441.36524 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 378.3, "high": 384.4, "low": 377.7, "close": 382.9, "volume": 8661.5699, "close_time": 1749311999999, "quote_volume": 3292704.92971, "trades": 17458, "taker_buy_base": 4809.8637, "taker_buy_quote": 1828626.04345 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 382.9, "high": 383.5, "low": 375.4, "close": 382.4, "volume": 6734.7097, "close_time": 1749326399999, "quote_volume": 2554914.05887, "trades": 12092, "taker_buy_base": 3382.2044, "taker_buy_quote": 1283166.54028 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 382.4, "high": 391.0, "low": 380.6, "close": 385.8, "volume": 13152.6647, "close_time": 1749340799999, "quote_volume": 5072991.86222, "trades": 22181, "taker_buy_base": 7099.5594, "taker_buy_quote": 2738591.42505 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 385.9, "high": 389.0, "low": 383.5, "close": 383.6, "volume": 5556.8952, "close_time": 1749355199999, "quote_volume": 2149009.14209, "trades": 9645, "taker_buy_base": 2841.7985, "taker_buy_quote": 1098993.75477 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 383.6, "high": 383.7, "low": 377.6, "close": 380.1, "volume": 5066.2254, "close_time": 1749369599999, "quote_volume": 1926463.62794, "trades": 8650, "taker_buy_base": 2449.4538, "taker_buy_quote": 931211.65325 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 380.1, "high": 381.1, "low": 373.1, "close": 377.2, "volume": 8752.5702, "close_time": 1749383999999, "quote_volume": 3295464.43767, "trades": 15980, "taker_buy_base": 4531.4422, "taker_buy_quote": 1706525.2635 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 377.3, "high": 381.6, "low": 374.7, "close": 378.4, "volume": 6642.5197, "close_time": 1749398399999, "quote_volume": 2513314.56406, "trades": 13614, "taker_buy_base": 3717.9535, "taker_buy_quote": 1406856.88069 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 378.4, "high": 386.8, "low": 377.7, "close": 386.1, "volume": 6616.1286, "close_time": 1749412799999, "quote_volume": 2524874.87693, "trades": 11706, "taker_buy_base": 4090.3541, "taker_buy_quote": 1561559.18577 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 386.1, "high": 389.5, "low": 379.5, "close": 383.3, "volume": 8803.8128, "close_time": 1749427199999, "quote_volume": 3381439.81791, "trades": 14731, "taker_buy_base": 5150.344, "taker_buy_quote": 1976115.11877 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 383.2, "high": 388.0, "low": 380.4, "close": 386.9, "volume": 7223.2873, "close_time": 1749441599999, "quote_volume": 2771556.42811, "trades": 10722, "taker_buy_base": 2708.002, "taker_buy_quote": 1039819.56142 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 386.9, "high": 388.6, "low": 381.2, "close": 385.4, "volume": 5948.3978, "close_time": 1749455999999, "quote_volume": 2289173.99801, "trades": 10093, "taker_buy_base": 2762.8829, "taker_buy_quote": 1063954.05967 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 385.3, "high": 402.6, "low": 384.8, "close": 401.3, "volume": 24190.6251, "close_time": 1749470399999, "quote_volume": 9573477.74604, "trades": 37771, "taker_buy_base": 14712.8434, "taker_buy_quote": 5825969.87277 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 401.3, "high": 414.6, "low": 397.2, "close": 411.9, "volume": 25727.0402, "close_time": 1749484799999, "quote_volume": 10474567.22972, "trades": 36685, "taker_buy_base": 13284.4832, "taker_buy_quote": 5402919.37904 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 411.9, "high": 417.6, "low": 409.5, "close": 410.1, "volume": 14099.1204, "close_time": 1749499199999, "quote_volume": 5822726.97607, "trades": 27399, "taker_buy_base": 7282.9143, "taker_buy_quote": 3009298.53466 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 410.1, "high": 429.5, "low": 407.6, "close": 420.1, "volume": 20974.0045, "close_time": 1749513599999, "quote_volume": 8792589.97323, "trades": 35669, "taker_buy_base": 11732.3021, "taker_buy_quote": 4916338.25182 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 420.0, "high": 429.6, "low": 419.9, "close": 429.2, "volume": 12428.4854, "close_time": 1749527999999, "quote_volume": 5280881.46284, "trades": 22398, "taker_buy_base": 7718.4375, "taker_buy_quote": 3278202.37939 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 429.3, "high": 437.7, "low": 426.1, "close": 435.0, "volume": 15586.3338, "close_time": 1749542399999, "quote_volume": 6733245.54899, "trades": 27753, "taker_buy_base": 8027.2384, "taker_buy_quote": 3470232.20288 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 435.0, "high": 443.3, "low": 429.3, "close": 438.4, "volume": 19121.6302, "close_time": 1749556799999, "quote_volume": 8320329.02847, "trades": 35503, "taker_buy_base": 9735.129, "taker_buy_quote": 4240295.52988 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 438.2, "high": 442.9, "low": 422.8, "close": 426.9, "volume": 18578.1584, "close_time": 1749571199999, "quote_volume": 8022028.0961, "trades": 36920, "taker_buy_base": 7647.3302, "taker_buy_quote": 3307144.224 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 427.0, "high": 427.6, "low": 417.7, "close": 420.1, "volume": 25185.3129, "close_time": 1749585599999, "quote_volume": 10642827.63001, "trades": 35799, "taker_buy_base": 14002.5998, "taker_buy_quote": 5918743.73918 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 420.0, "high": 427.9, "low": 415.5, "close": 427.6, "volume": 9912.8878, "close_time": 1749599999999, "quote_volume": 4179812.6478, "trades": 21371, "taker_buy_base": 5039.7776, "taker_buy_quote": 2127422.65008 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 427.7, "high": 428.0, "low": 420.3, "close": 426.1, "volume": 6913.12, "close_time": 1749614399999, "quote_volume": 2924204.90633, "trades": 15223, "taker_buy_base": 3416.8325, "taker_buy_quote": 1445191.0998 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 426.0, "high": 426.8, "low": 419.7, "close": 420.8, "volume": 7210.4687, "close_time": 1749628799999, "quote_volume": 3038138.41735, "trades": 11009, "taker_buy_base": 2155.7902, "taker_buy_quote": 909371.9392 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 420.7, "high": 421.7, "low": 414.1, "close": 417.2, "volume": 8045.1256, "close_time": 1749643199999, "quote_volume": 3366281.49827, "trades": 16129, "taker_buy_base": 3873.4341, "taker_buy_quote": 1620103.31645 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 417.3, "high": 436.9, "low": 415.0, "close": 433.4, "volume": 25500.9104, "close_time": 1749657599999, "quote_volume": 10913590.11761, "trades": 42060, "taker_buy_base": 15130.3817, "taker_buy_quote": 6476242.88762 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 433.3, "high": 435.8, "low": 413.2, "close": 414.4, "volume": 20415.8021, "close_time": 1749671999999, "quote_volume": 8664345.66357, "trades": 31726, "taker_buy_base": 10278.378, "taker_buy_quote": 4363824.41941 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 414.3, "high": 417.2, "low": 400.7, "close": 407.7, "volume": 19420.3779, "close_time": 1749686399999, "quote_volume": 7927463.57001, "trades": 37671, "taker_buy_base": 9949.4283, "taker_buy_quote": 4061414.21949 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 407.8, "high": 408.5, "low": 393.3, "close": 393.6, "volume": 16512.2116, "close_time": 1749700799999, "quote_volume": 6608120.484, "trades": 28445, "taker_buy_base": 8255.7069, "taker_buy_quote": 3305183.85206 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 393.6, "high": 399.6, "low": 389.6, "close": 393.5, "volume": 15159.6886, "close_time": 1749715199999, "quote_volume": 5961833.97717, "trades": 27005, "taker_buy_base": 8172.0755, "taker_buy_quote": 3214019.82918 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 393.4, "high": 397.5, "low": 390.7, "close": 392.6, "volume": 9991.9976, "close_time": 1749729599999, "quote_volume": 3936741.31559, "trades": 18167, "taker_buy_base": 4743.1023, "taker_buy_quote": 1868935.27869 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 392.7, "high": 402.4, "low": 390.1, "close": 392.8, "volume": 15122.7412, "close_time": 1749743999999, "quote_volume": 5996675.91798, "trades": 24514, "taker_buy_base": 8357.8898, "taker_buy_quote": 3313069.99489 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 392.7, "high": 401.7, "low": 385.9, "close": 387.7, "volume": 17343.3556, "close_time": 1749758399999, "quote_volume": 6839912.13305, "trades": 27168, "taker_buy_base": 9777.6299, "taker_buy_quote": 3858867.49198 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 387.6, "high": 390.3, "low": 378.6, "close": 385.8, "volume": 14939.8648, "close_time": 1749772799999, "quote_volume": 5744659.66217, "trades": 30198, "taker_buy_base": 7790.0254, "taker_buy_quote": 2996294.66637 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 385.8, "high": 385.8, "low": 353.2, "close": 367.6, "volume": 51197.2274, "close_time": 1749787199999, "quote_volume": 18697926.90265, "trades": 82763, "taker_buy_base": 26499.6835, "taker_buy_quote": 9656282.74454 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 367.6, "high": 373.0, "low": 357.3, "close": 371.8, "volume": 17578.2897, "close_time": 1749801599999, "quote_volume": 6404064.04776, "trades": 24201, "taker_buy_base": 7862.9961, "taker_buy_quote": 2865878.03526 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 371.9, "high": 376.3, "low": 363.3, "close": 367.9, "volume": 19826.6411, "close_time": 1749815999999, "quote_volume": 7350221.27469, "trades": 31630, "taker_buy_base": 8829.9862, "taker_buy_quote": 3276548.96482 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 367.8, "high": 371.9, "low": 361.9, "close": 368.6, "volume": 20721.1225, "close_time": 1749830399999, "quote_volume": 7617109.88068, "trades": 28661, "taker_buy_base": 10514.5162, "taker_buy_quote": 3864581.54124 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 368.7, "high": 374.6, "low": 361.9, "close": 365.6, "volume": 14038.4978, "close_time": 1749844799999, "quote_volume": 5171230.04081, "trades": 22527, "taker_buy_base": 7087.9384, "taker_buy_quote": 2612275.75172 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 365.6, "high": 375.7, "low": 364.7, "close": 375.5, "volume": 10722.4523, "close_time": 1749859199999, "quote_volume": 3966539.6026, "trades": 17659, "taker_buy_base": 5570.6087, "taker_buy_quote": 2061393.34306 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 375.3, "high": 375.3, "low": 369.4, "close": 372.1, "volume": 4486.6724, "close_time": 1749873599999, "quote_volume": 1668824.57946, "trades": 10676, "taker_buy_base": 2244.0006, "taker_buy_quote": 834726.63552 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 372.1, "high": 378.5, "low": 371.7, "close": 375.2, "volume": 8898.9474, "close_time": 1749887999999, "quote_volume": 3335297.67142, "trades": 13104, "taker_buy_base": 5294.3645, "taker_buy_quote": 1985125.72149 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 375.2, "high": 376.0, "low": 370.2, "close": 374.4, "volume": 5464.5274, "close_time": 1749902399999, "quote_volume": 2040855.35812, "trades": 9712, "taker_buy_base": 2719.8345, "taker_buy_quote": 1016239.8423 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 374.3, "high": 374.3, "low": 363.2, "close": 365.0, "volume": 6975.0307, "close_time": 1749916799999, "quote_volume": 2571247.95566, "trades": 14558, "taker_buy_base": 2799.326, "taker_buy_quote": 1032495.65242 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 364.9, "high": 364.9, "low": 353.6, "close": 358.5, "volume": 12793.2561, "close_time": 1749931199999, "quote_volume": 4587622.62907, "trades": 22230, "taker_buy_base": 5159.7132, "taker_buy_quote": 1851316.22893 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 358.6, "high": 366.0, "low": 356.3, "close": 363.5, "volume": 5387.4546, "close_time": 1749945599999, "quote_volume": 1950201.71176, "trades": 12209, "taker_buy_base": 2304.7807, "taker_buy_quote": 834531.90404 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 363.5, "high": 368.4, "low": 363.2, "close": 365.8, "volume": 5767.2848, "close_time": 1749959999999, "quote_volume": 2110313.82214, "trades": 10210, "taker_buy_base": 2184.4724, "taker_buy_quote": 799779.58603 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 365.8, "high": 371.5, "low": 365.3, "close": 366.4, "volume": 5132.8552, "close_time": 1749974399999, "quote_volume": 1889546.81206, "trades": 9763, "taker_buy_base": 2677.4784, "taker_buy_quote": 986462.51994 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 366.4, "high": 366.7, "low": 360.9, "close": 365.6, "volume": 6014.4436, "close_time": 1749988799999, "quote_volume": 2187171.88212, "trades": 10912, "taker_buy_base": 2575.9786, "taker_buy_quote": 937395.29038 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 365.6, "high": 374.9, "low": 365.2, "close": 371.3, "volume": 7003.9996, "close_time": 1750003199999, "quote_volume": 2590646.84041, "trades": 17827, "taker_buy_base": 4151.47, "taker_buy_quote": 1535324.14319 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 371.4, "high": 375.4, "low": 366.6, "close": 367.9, "volume": 8470.0325, "close_time": 1750017599999, "quote_volume": 3146144.79683, "trades": 18475, "taker_buy_base": 4386.6474, "taker_buy_quote": 1629688.95551 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 367.9, "high": 368.3, "low": 355.0, "close": 367.1, "volume": 12182.6368, "close_time": 1750031999999, "quote_volume": 4401315.31384, "trades": 26509, "taker_buy_base": 5374.736, "taker_buy_quote": 1944711.12491 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 367.1, "high": 375.9, "low": 363.7, "close": 372.1, "volume": 7190.9236, "close_time": 1750046399999, "quote_volume": 2665772.90514, "trades": 18837, "taker_buy_base": 3900.1805, "taker_buy_quote": 1445459.81291 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 372.1, "high": 384.6, "low": 371.9, "close": 384.1, "volume": 11912.1394, "close_time": 1750060799999, "quote_volume": 4511952.48426, "trades": 24593, "taker_buy_base": 6574.3341, "taker_buy_quote": 2490916.21569 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 384.1, "high": 384.7, "low": 377.3, "close": 380.9, "volume": 9014.5557, "close_time": 1750075199999, "quote_volume": 3439096.22013, "trades": 18697, "taker_buy_base": 3933.5614, "taker_buy_quote": 1501980.23435 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 380.8, "high": 388.9, "low": 377.3, "close": 387.1, "volume": 14004.7163, "close_time": 1750089599999, "quote_volume": 5360815.46788, "trades": 26368, "taker_buy_base": 7023.0941, "taker_buy_quote": 2691931.99457 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 387.1, "high": 391.8, "low": 384.9, "close": 387.6, "volume": 15183.2698, "close_time": 1750103999999, "quote_volume": 5886316.48884, "trades": 26682, "taker_buy_base": 8520.111, "taker_buy_quote": 3302992.7349 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 387.6, "high": 390.0, "low": 366.1, "close": 367.3, "volume": 20501.8619, "close_time": 1750118399999, "quote_volume": 7733863.41671, "trades": 40874, "taker_buy_base": 10584.4818, "taker_buy_quote": 3996525.6673 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 367.4, "high": 372.3, "low": 346.9, "close": 369.3, "volume": 59122.3752, "close_time": 1750132799999, "quote_volume": 21320593.932, "trades": 95932, "taker_buy_base": 27326.68, "taker_buy_quote": 9871964.33074 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 369.2, "high": 370.0, "low": 356.8, "close": 360.0, "volume": 13386.1238, "close_time": 1750147199999, "quote_volume": 4847541.98901, "trades": 27029, "taker_buy_base": 6755.6098, "taker_buy_quote": 2444145.81779 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 359.9, "high": 360.6, "low": 348.9, "close": 352.0, "volume": 17456.4829, "close_time": 1750161599999, "quote_volume": 6179812.34772, "trades": 22333, "taker_buy_base": 7028.9747, "taker_buy_quote": 2488973.39632 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 352.0, "high": 358.5, "low": 341.0, "close": 343.9, "volume": 33370.4631, "close_time": 1750175999999, "quote_volume": 11639604.89929, "trades": 36639, "taker_buy_base": 17348.7706, "taker_buy_quote": 6053311.19303 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 343.9, "high": 352.1, "low": 334.3, "close": 348.5, "volume": 29295.4905, "close_time": 1750190399999, "quote_volume": 10035285.11648, "trades": 44009, "taker_buy_base": 13715.5572, "taker_buy_quote": 4705602.89122 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 348.5, "high": 353.1, "low": 344.9, "close": 350.0, "volume": 23932.8332, "close_time": 1750204799999, "quote_volume": 8361085.43408, "trades": 33168, "taker_buy_base": 10161.5168, "taker_buy_quote": 3550074.4438 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 350.0, "high": 358.9, "low": 349.9, "close": 357.9, "volume": 15046.922, "close_time": 1750219199999, "quote_volume": 5333400.89845, "trades": 24443, "taker_buy_base": 7647.8202, "taker_buy_quote": 2709767.72935 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 357.9, "high": 361.2, "low": 353.9, "close": 356.6, "volume": 9041.2284, "close_time": 1750233599999, "quote_volume": 3227931.08479, "trades": 18560, "taker_buy_base": 4793.5975, "taker_buy_quote": 1711836.34193 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 356.6, "high": 358.3, "low": 342.3, "close": 347.5, "volume": 12206.4593, "close_time": 1750247999999, "quote_volume": 4262570.28427, "trades": 23540, "taker_buy_base": 6012.9099, "taker_buy_quote": 2101545.26062 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 347.5, "high": 351.7, "low": 337.7, "close": 346.2, "volume": 22915.0595, "close_time": 1750262399999, "quote_volume": 7924435.96363, "trades": 42628, "taker_buy_base": 11472.6214, "taker_buy_quote": 3968410.21522 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 346.3, "high": 352.9, "low": 340.1, "close": 347.9, "volume": 19593.0429, "close_time": 1750276799999, "quote_volume": 6807568.85725, "trades": 38597, "taker_buy_base": 10162.4256, "taker_buy_quote": 3534309.31815 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 348.0, "high": 370.0, "low": 346.4, "close": 362.5, "volume": 24003.3881, "close_time": 1750291199999, "quote_volume": 8675941.17126, "trades": 40301, "taker_buy_base": 13609.2895, "taker_buy_quote": 4918489.48651 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 362.4, "high": 368.1, "low": 357.7, "close": 362.0, "volume": 10714.6956, "close_time": 1750305599999, "quote_volume": 3881155.67603, "trades": 18840, "taker_buy_base": 5858.6361, "taker_buy_quote": 2125244.37957 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 362.0, "high": 363.2, "low": 356.3, "close": 357.2, "volume": 5778.5642, "close_time": 1750319999999, "quote_volume": 2074297.50544, "trades": 15273, "taker_buy_base": 2579.515, "taker_buy_quote": 926076.8756 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 357.2, "high": 359.4, "low": 354.9, "close": 356.6, "volume": 7756.6766, "close_time": 1750334399999, "quote_volume": 2769062.18506, "trades": 16705, "taker_buy_base": 4209.2461, "taker_buy_quote": 1502925.29909 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 356.6, "high": 358.3, "low": 348.5, "close": 348.9, "volume": 8237.519, "close_time": 1750348799999, "quote_volume": 2912610.43236, "trades": 17107, "taker_buy_base": 4107.5058, "taker_buy_quote": 1454084.5414 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 348.9, "high": 353.4, "low": 345.3, "close": 348.3, "volume": 20238.0918, "close_time": 1750363199999, "quote_volume": 7058012.61875, "trades": 28412, "taker_buy_base": 9666.8922, "taker_buy_quote": 3373169.36967 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 348.3, "high": 353.8, "low": 346.4, "close": 350.6, "volume": 5991.317, "close_time": 1750377599999, "quote_volume": 2100870.07831, "trades": 15144, "taker_buy_base": 3044.4517, "taker_buy_quote": 1067357.27415 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 350.6, "high": 354.3, "low": 347.4, "close": 348.5, "volume": 4350.4484, "close_time": 1750391999999, "quote_volume": 1525057.16567, "trades": 12940, "taker_buy_base": 2567.2991, "taker_buy_quote": 900421.52987 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 348.5, "high": 357.0, "low": 339.6, "close": 356.8, "volume": 17777.5888, "close_time": 1750406399999, "quote_volume": 6199824.59357, "trades": 23531, "taker_buy_base": 9134.4776, "taker_buy_quote": 3206147.89414 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 356.8, "high": 359.8, "low": 351.9, "close": 354.3, "volume": 11892.8471, "close_time": 1750420799999, "quote_volume": 4231280.32865, "trades": 20482, "taker_buy_base": 6125.0984, "taker_buy_quote": 2180879.4205 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 354.3, "high": 357.1, "low": 337.7, "close": 341.8, "volume": 24471.6681, "close_time": 1750435199999, "quote_volume": 8472976.24293, "trades": 31474, "taker_buy_base": 11484.1132, "taker_buy_quote": 3979076.20394 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 341.9, "high": 342.6, "low": 330.4, "close": 341.9, "volume": 24439.1927, "close_time": 1750449599999, "quote_volume": 8231145.39624, "trades": 30017, "taker_buy_base": 11071.0369, "taker_buy_quote": 3732498.2983 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 341.9, "high": 345.4, "low": 336.6, "close": 340.6, "volume": 12092.1407, "close_time": 1750463999999, "quote_volume": 4119177.1856, "trades": 18369, "taker_buy_base": 6200.1578, "taker_buy_quote": 2110407.99483 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 340.6, "high": 343.2, "low": 337.5, "close": 341.8, "volume": 4427.5617, "close_time": 1750478399999, "quote_volume": 1508093.50831, "trades": 11362, "taker_buy_base": 1989.51, "taker_buy_quote": 677745.08708 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 341.8, "high": 343.6, "low": 340.2, "close": 343.3, "volume": 3938.2838, "close_time": 1750492799999, "quote_volume": 1347762.01296, "trades": 9381, "taker_buy_base": 2048.6359, "taker_buy_quote": 701108.73307 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 343.3, "high": 345.3, "low": 339.6, "close": 341.7, "volume": 4893.3404, "close_time": 1750507199999, "quote_volume": 1674741.9226, "trades": 11212, "taker_buy_base": 2426.2746, "taker_buy_quote": 830417.75028 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 341.7, "high": 342.6, "low": 327.0, "close": 330.6, "volume": 18949.4718, "close_time": 1750521599999, "quote_volume": 6271540.14825, "trades": 24805, "taker_buy_base": 7879.8703, "taker_buy_quote": 2607693.11766 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 330.5, "high": 332.8, "low": 313.2, "close": 313.3, "volume": 21183.9602, "close_time": 1750535999999, "quote_volume": 6806965.85816, "trades": 34886, "taker_buy_base": 10382.9901, "taker_buy_quote": 3337158.7603 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 313.4, "high": 318.2, "low": 302.0, "close": 316.2, "volume": 29891.0844, "close_time": 1750550399999, "quote_volume": 9278936.46698, "trades": 45743, "taker_buy_base": 14429.6496, "taker_buy_quote": 4480955.84936 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 316.2, "high": 323.4, "low": 310.6, "close": 313.1, "volume": 23951.9166, "close_time": 1750564799999, "quote_volume": 7580706.94086, "trades": 31452, "taker_buy_base": 13008.0544, "taker_buy_quote": 4118372.88398 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 313.1, "high": 318.0, "low": 308.4, "close": 313.9, "volume": 13123.1574, "close_time": 1750579199999, "quote_volume": 4107249.57774, "trades": 20655, "taker_buy_base": 7735.7682, "taker_buy_quote": 2418771.84435 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 314.0, "high": 314.8, "low": 301.8, "close": 303.7, "volume": 20267.2097, "close_time": 1750593599999, "quote_volume": 6218435.54365, "trades": 28913, "taker_buy_base": 8355.0596, "taker_buy_quote": 2563941.50485 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 303.6, "high": 307.6, "low": 289.8, "close": 297.6, "volume": 49365.3685, "close_time": 1750607999999, "quote_volume": 14695616.70018, "trades": 58926, "taker_buy_base": 22173.5708, "taker_buy_quote": 6608128.99622 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 297.5, "high": 304.1, "low": 292.2, "close": 292.8, "volume": 22110.1221, "close_time": 1750622399999, "quote_volume": 6599719.96853, "trades": 30479, "taker_buy_base": 11337.8406, "taker_buy_quote": 3388148.02224 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 292.7, "high": 306.0, "low": 287.5, "close": 305.3, "volume": 22905.4352, "close_time": 1750636799999, "quote_volume": 6818952.82314, "trades": 34413, "taker_buy_base": 11019.2218, "taker_buy_quote": 3284164.55458 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 305.3, "high": 310.0, "low": 304.4, "close": 305.6, "volume": 12676.5219, "close_time": 1750651199999, "quote_volume": 3894682.20255, "trades": 22697, "taker_buy_base": 6811.7605, "taker_buy_quote": 2093091.72903 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 305.6, "high": 310.9, "low": 304.6, "close": 308.9, "volume": 11600.9529, "close_time": 1750665599999, "quote_volume": 3573706.9488, "trades": 22560, "taker_buy_base": 6812.1577, "taker_buy_quote": 2098914.81203 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 308.9, "high": 310.7, "low": 305.3, "close": 307.6, "volume": 11052.4277, "close_time": 1750679999999, "quote_volume": 3406783.91511, "trades": 20485, "taker_buy_base": 5719.6686, "taker_buy_quote": 1764039.44498 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 307.6, "high": 319.5, "low": 305.3, "close": 307.2, "volume": 26128.6292, "close_time": 1750694399999, "quote_volume": 8177440.81172, "trades": 39250, "taker_buy_base": 13851.3731, "taker_buy_quote": 4336123.09088 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 307.1, "high": 327.1, "low": 296.8, "close": 326.5, "volume": 45530.0221, "close_time": 1750708799999, "quote_volume": 14218442.03814, "trades": 62927, "taker_buy_base": 24345.8573, "taker_buy_quote": 7611812.13201 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 326.5, "high": 355.7, "low": 324.8, "close": 349.8, "volume": 63771.3987, "close_time": 1750723199999, "quote_volume": 21932193.51592, "trades": 80930, "taker_buy_base": 32004.4108, "taker_buy_quote": 10995230.29912 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 349.8, "high": 354.7, "low": 347.4, "close": 351.8, "volume": 20254.1003, "close_time": 1750737599999, "quote_volume": 7111218.53416, "trades": 27457, "taker_buy_base": 9770.5703, "taker_buy_quote": 3431931.04812 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 351.8, "high": 364.0, "low": 351.6, "close": 354.2, "volume": 25563.6585, "close_time": 1750751999999, "quote_volume": 9143567.58534, "trades": 43453, "taker_buy_base": 12886.5613, "taker_buy_quote": 4611920.11391 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 354.2, "high": 358.3, "low": 350.2, "close": 356.5, "volume": 11440.2885, "close_time": 1750766399999, "quote_volume": 4047144.21139, "trades": 27018, "taker_buy_base": 5845.0478, "taker_buy_quote": 2068664.17185 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 356.5, "high": 361.6, "low": 350.3, "close": 352.0, "volume": 19728.8361, "close_time": 1750780799999, "quote_volume": 7019350.01691, "trades": 50221, "taker_buy_base": 11264.8773, "taker_buy_quote": 4008845.31885 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 352.0, "high": 359.3, "low": 341.0, "close": 343.5, "volume": 23145.507, "close_time": 1750795199999, "quote_volume": 8090205.86999, "trades": 53669, "taker_buy_base": 11974.3458, "taker_buy_quote": 4186586.60165 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 343.4, "high": 346.9, "low": 341.7, "close": 345.7, "volume": 10193.2448, "close_time": 1750809599999, "quote_volume": 3506256.84004, "trades": 19480, "taker_buy_base": 5954.1424, "taker_buy_quote": 2048210.43387 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 345.7, "high": 346.9, "low": 339.2, "close": 339.4, "volume": 14789.2394, "close_time": 1750823999999, "quote_volume": 5079138.55973, "trades": 24202, "taker_buy_base": 8641.2724, "taker_buy_quote": 2969075.36185 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 339.4, "high": 340.8, "low": 334.2, "close": 340.3, "volume": 14188.1358, "close_time": 1750838399999, "quote_volume": 4788896.93739, "trades": 20768, "taker_buy_base": 8202.5617, "taker_buy_quote": 2768801.16134 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 340.3, "high": 340.8, "low": 334.3, "close": 338.8, "volume": 13110.226, "close_time": 1750852799999, "quote_volume": 4417940.05093, "trades": 21374, "taker_buy_base": 6749.8711, "taker_buy_quote": 2274098.21662 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 338.8, "high": 346.6, "low": 329.7, "close": 331.5, "volume": 50361.6404, "close_time": 1750867199999, "quote_volume": 17029483.25141, "trades": 57225, "taker_buy_base": 25891.6669, "taker_buy_quote": 8762755.15941 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 331.5, "high": 333.4, "low": 324.4, "close": 329.5, "volume": 18965.5156, "close_time": 1750881599999, "quote_volume": 6241710.68468, "trades": 25995, "taker_buy_base": 8505.4958, "taker_buy_quote": 2801446.72428 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 329.5, "high": 330.2, "low": 322.3, "close": 323.3, "volume": 14445.5271, "close_time": 1750895999999, "quote_volume": 4692153.91653, "trades": 21059, "taker_buy_base": 6154.6112, "taker_buy_quote": 1999698.69605 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 323.3, "high": 333.5, "low": 321.0, "close": 327.4, "volume": 15750.8535, "close_time": 1750910399999, "quote_volume": 5151237.13891, "trades": 25120, "taker_buy_base": 8646.6386, "taker_buy_quote": 2827343.56753 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 327.4, "high": 330.8, "low": 322.7, "close": 328.5, "volume": 11179.3338, "close_time": 1750924799999, "quote_volume": 3649961.53098, "trades": 22984, "taker_buy_base": 4762.6211, "taker_buy_quote": 1555427.39099 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 328.4, "high": 332.6, "low": 322.1, "close": 322.5, "volume": 17597.3234, "close_time": 1750939199999, "quote_volume": 5735928.46888, "trades": 23716, "taker_buy_base": 8853.2089, "taker_buy_quote": 2885209.78459 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 322.6, "high": 323.1, "low": 315.3, "close": 319.4, "volume": 29058.6327, "close_time": 1750953599999, "quote_volume": 9267434.03225, "trades": 40574, "taker_buy_base": 14064.6539, "taker_buy_quote": 4484959.04002 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 319.4, "high": 326.7, "low": 317.6, "close": 325.9, "volume": 14621.5408, "close_time": 1750967999999, "quote_volume": 4690293.90157, "trades": 24584, "taker_buy_base": 8998.6739, "taker_buy_quote": 2886203.35042 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 325.8, "high": 330.6, "low": 317.4, "close": 319.7, "volume": 16073.786, "close_time": 1750982399999, "quote_volume": 5197072.79313, "trades": 23195, "taker_buy_base": 7115.4488, "taker_buy_quote": 2299339.46868 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 319.7, "high": 325.7, "low": 318.6, "close": 323.3, "volume": 6595.8692, "close_time": 1750996799999, "quote_volume": 2128225.81521, "trades": 16604, "taker_buy_base": 3279.6924, "taker_buy_quote": 1058497.94369 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 323.3, "high": 324.5, "low": 314.4, "close": 314.8, "volume": 11535.8158, "close_time": 1751011199999, "quote_volume": 3693066.13886, "trades": 18502, "taker_buy_base": 4929.5356, "taker_buy_quote": 1579462.58142 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 314.8, "high": 321.7, "low": 314.8, "close": 318.5, "volume": 15179.0616, "close_time": 1751025599999, "quote_volume": 4834894.77261, "trades": 19452, "taker_buy_base": 7257.1595, "taker_buy_quote": 2312578.05327 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 318.5, "high": 324.5, "low": 316.7, "close": 323.5, "volume": 14938.156, "close_time": 1751039999999, "quote_volume": 4787952.9485, "trades": 22888, "taker_buy_base": 7142.7506, "taker_buy_quote": 2290680.223 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 323.5, "high": 328.8, "low": 319.2, "close": 324.1, "volume": 20014.888, "close_time": 1751054399999, "quote_volume": 6476724.07606, "trades": 28494, "taker_buy_base": 8683.5736, "taker_buy_quote": 2813448.19743 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 324.1, "high": 328.1, "low": 323.5, "close": 326.1, "volume": 5410.6516, "close_time": 1751068799999, "quote_volume": 1763817.09458, "trades": 11661, "taker_buy_base": 2410.2168, "taker_buy_quote": 785949.55805 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 326.1, "high": 328.3, "low": 319.4, "close": 319.5, "volume": 8685.2989, "close_time": 1751083199999, "quote_volume": 2821134.59667, "trades": 11876, "taker_buy_base": 3718.8077, "taker_buy_quote": 1210478.98436 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 319.5, "high": 327.4, "low": 316.5, "close": 326.7, "volume": 12550.4559, "close_time": 1751097599999, "quote_volume": 4052607.61459, "trades": 11008, "taker_buy_base": 7309.8377, "taker_buy_quote": 2362179.80643 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 326.8, "high": 328.3, "low": 323.1, "close": 325.7, "volume": 7064.85, "close_time": 1751111999999, "quote_volume": 2301091.1677, "trades": 6313, "taker_buy_base": 3343.4983, "taker_buy_quote": 1088903.32833 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 325.8, "high": 328.4, "low": 324.1, "close": 327.8, "volume": 5287.8805, "close_time": 1751126399999, "quote_volume": 1723619.83098, "trades": 4985, "taker_buy_base": 2597.1984, "taker_buy_quote": 847291.53813 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 328.0, "high": 333.0, "low": 326.5, "close": 330.7, "volume": 7380.9865, "close_time": 1751140799999, "quote_volume": 2435124.06752, "trades": 9508, "taker_buy_base": 3838.6434, "taker_buy_quote": 1267523.04264 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 330.8, "high": 333.7, "low": 328.0, "close": 329.7, "volume": 4708.7289, "close_time": 1751155199999, "quote_volume": 1557278.56925, "trades": 5293, "taker_buy_base": 2026.2163, "taker_buy_quote": 670623.33022 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 329.7, "high": 332.1, "low": 328.3, "close": 329.1, "volume": 5296.7779, "close_time": 1751169599999, "quote_volume": 1748796.897, "trades": 6750, "taker_buy_base": 2260.8686, "taker_buy_quote": 746576.91695 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 329.2, "high": 337.1, "low": 329.1, "close": 336.6, "volume": 3168.6666, "close_time": 1751183999999, "quote_volume": 1058114.28327, "trades": 4393, "taker_buy_base": 1723.2113, "taker_buy_quote": 575698.56329 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 336.6, "high": 342.8, "low": 334.8, "close": 336.5, "volume": 7769.237, "close_time": 1751198399999, "quote_volume": 2636247.68911, "trades": 9991, "taker_buy_base": 3784.213, "taker_buy_quote": 1283877.01706 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 336.5, "high": 344.8, "low": 334.8, "close": 340.3, "volume": 13557.4551, "close_time": 1751212799999, "quote_volume": 4625026.71138, "trades": 21049, "taker_buy_base": 7245.9537, "taker_buy_quote": 2472117.34136 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 340.3, "high": 344.0, "low": 338.6, "close": 342.0, "volume": 5962.5485, "close_time": 1751227199999, "quote_volume": 2036203.73834, "trades": 22006, "taker_buy_base": 3081.2257, "taker_buy_quote": 1051290.77084 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 342.0, "high": 351.0, "low": 337.2, "close": 345.8, "volume": 13107.5937, "close_time": 1751241599999, "quote_volume": 4533330.30601, "trades": 20194, "taker_buy_base": 6602.6184, "taker_buy_quote": 2285062.7503 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 345.7, "high": 347.8, "low": 338.3, "close": 338.4, "volume": 8563.6295, "close_time": 1751255999999, "quote_volume": 2929333.46011, "trades": 11585, "taker_buy_base": 3141.4885, "taker_buy_quote": 1074137.37908 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 338.4, "high": 340.3, "low": 332.8, "close": 337.3, "volume": 6613.1896, "close_time": 1751270399999, "quote_volume": 2229642.69028, "trades": 8362, "taker_buy_base": 3293.7559, "taker_buy_quote": 1110790.69431 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 337.3, "high": 337.3, "low": 331.0, "close": 331.2, "volume": 7766.0584, "close_time": 1751284799999, "quote_volume": 2589020.42088, "trades": 8688, "taker_buy_base": 3476.4093, "taker_buy_quote": 1159061.13641 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 331.2, "high": 338.5, "low": 328.1, "close": 335.4, "volume": 11767.6965, "close_time": 1751299199999, "quote_volume": 3913484.96994, "trades": 19306, "taker_buy_base": 6351.2961, "taker_buy_quote": 2113006.63446 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 335.4, "high": 342.4, "low": 333.4, "close": 342.0, "volume": 8572.4365, "close_time": 1751313599999, "quote_volume": 2887651.48547, "trades": 13129, "taker_buy_base": 4266.2848, "taker_buy_quote": 1437980.73097 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 342.1, "high": 343.7, "low": 333.7, "close": 334.7, "volume": 5421.3437, "close_time": 1751327999999, "quote_volume": 1832082.84149, "trades": 10212, "taker_buy_base": 2098.4952, "taker_buy_quote": 710169.02321 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 334.7, "high": 337.9, "low": 332.0, "close": 335.2, "volume": 5710.0992, "close_time": 1751342399999, "quote_volume": 1910133.28605, "trades": 8944, "taker_buy_base": 2363.9789, "taker_buy_quote": 791258.92214 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 335.3, "high": 335.6, "low": 328.6, "close": 332.9, "volume": 8276.7382, "close_time": 1751356799999, "quote_volume": 2746886.18787, "trades": 11975, "taker_buy_base": 3670.2913, "taker_buy_quote": 1218820.63246 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 332.9, "high": 333.5, "low": 323.9, "close": 325.1, "volume": 8855.8115, "close_time": 1751371199999, "quote_volume": 2906049.06093, "trades": 11547, "taker_buy_base": 4372.4613, "taker_buy_quote": 1435650.23933 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 325.2, "high": 327.6, "low": 320.6, "close": 325.7, "volume": 12809.7406, "close_time": 1751385599999, "quote_volume": 4145228.13698, "trades": 18101, "taker_buy_base": 7117.4143, "taker_buy_quote": 2303891.46355 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 325.7, "high": 326.8, "low": 318.9, "close": 319.0, "volume": 10633.3306, "close_time": 1751399999999, "quote_volume": 3429940.13051, "trades": 14026, "taker_buy_base": 5060.8988, "taker_buy_quote": 1633836.4238 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 319.0, "high": 322.3, "low": 316.2, "close": 318.1, "volume": 10524.5999, "close_time": 1751414399999, "quote_volume": 3355805.86415, "trades": 16678, "taker_buy_base": 4936.0682, "taker_buy_quote": 1573360.30501 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 318.1, "high": 321.3, "low": 316.5, "close": 319.6, "volume": 10146.9271, "close_time": 1751428799999, "quote_volume": 3239494.523, "trades": 17202, "taker_buy_base": 4795.9724, "taker_buy_quote": 1530934.46833 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 319.6, "high": 328.2, "low": 318.0, "close": 327.6, "volume": 15318.6846, "close_time": 1751443199999, "quote_volume": 4954675.79943, "trades": 17617, "taker_buy_base": 8095.4135, "taker_buy_quote": 2618643.475 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 327.7, "high": 329.5, "low": 322.4, "close": 323.2, "volume": 12452.029, "close_time": 1751457599999, "quote_volume": 4064530.30919, "trades": 14387, "taker_buy_base": 5376.6254, "taker_buy_quote": 1755272.19054 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 323.3, "high": 328.9, "low": 320.0, "close": 328.1, "volume": 23579.7295, "close_time": 1751471999999, "quote_volume": 7614187.89443, "trades": 26861, "taker_buy_base": 12874.5648, "taker_buy_quote": 4159309.50305 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 328.2, "high": 340.0, "low": 327.8, "close": 337.7, "volume": 28715.3402, "close_time": 1751486399999, "quote_volume": 9599588.44063, "trades": 37468, "taker_buy_base": 17724.4911, "taker_buy_quote": 5924686.17993 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 337.7, "high": 343.0, "low": 334.5, "close": 334.7, "volume": 8238.388, "close_time": 1751500799999, "quote_volume": 2788180.15195, "trades": 12096, "taker_buy_base": 3149.8043, "taker_buy_quote": 1066798.92707 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 334.8, "high": 343.8, "low": 331.7, "close": 336.3, "volume": 10106.8209, "close_time": 1751515199999, "quote_volume": 3409773.82202, "trades": 15355, "taker_buy_base": 5015.9442, "taker_buy_quote": 1692137.7885 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 336.2, "high": 346.0, "low": 335.8, "close": 342.7, "volume": 9673.3961, "close_time": 1751529599999, "quote_volume": 3302454.30176, "trades": 13965, "taker_buy_base": 4984.0378, "taker_buy_quote": 1701583.33819 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 342.8, "high": 346.7, "low": 337.3, "close": 338.6, "volume": 10347.211, "close_time": 1751543999999, "quote_volume": 3537993.67474, "trades": 13652, "taker_buy_base": 5184.1844, "taker_buy_quote": 1773338.78084 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 338.6, "high": 343.3, "low": 329.2, "close": 330.1, "volume": 20314.4858, "close_time": 1751558399999, "quote_volume": 6840286.95343, "trades": 25271, "taker_buy_base": 8476.8134, "taker_buy_quote": 2860212.17686 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 330.2, "high": 337.8, "low": 330.0, "close": 336.3, "volume": 9992.1527, "close_time": 1751572799999, "quote_volume": 3331999.83773, "trades": 12067, "taker_buy_base": 6189.9866, "taker_buy_quote": 2064744.2381 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 336.3, "high": 340.5, "low": 335.9, "close": 338.0, "volume": 3375.4168, "close_time": 1751587199999, "quote_volume": 1141331.2077, "trades": 5201, "taker_buy_base": 1914.0062, "taker_buy_quote": 647335.79436 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 338.1, "high": 340.6, "low": 333.3, "close": 334.9, "volume": 4467.5206, "close_time": 1751601599999, "quote_volume": 1503670.71439, "trades": 6960, "taker_buy_base": 1816.5028, "taker_buy_quote": 611202.92978 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 335.0, "high": 337.7, "low": 323.1, "close": 323.4, "volume": 8423.6995, "close_time": 1751615999999, "quote_volume": 2776221.49749, "trades": 10252, "taker_buy_base": 3129.1942, "taker_buy_quote": 1032727.89361 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 323.4, "high": 326.1, "low": 320.3, "close": 323.2, "volume": 11118.5928, "close_time": 1751630399999, "quote_volume": 3602451.57771, "trades": 16289, "taker_buy_base": 5741.186, "taker_buy_quote": 1860713.68168 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 323.3, "high": 324.8, "low": 317.5, "close": 318.7, "volume": 14159.2422, "close_time": 1751644799999, "quote_volume": 4541549.78884, "trades": 16666, "taker_buy_base": 6147.328, "taker_buy_quote": 1973821.78098 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 318.6, "high": 322.7, "low": 315.2, "close": 320.9, "volume": 7390.1068, "close_time": 1751659199999, "quote_volume": 2357660.93881, "trades": 9924, "taker_buy_base": 3477.3051, "taker_buy_quote": 1110201.48012 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 320.9, "high": 326.7, "low": 320.7, "close": 324.6, "volume": 3809.7354, "close_time": 1751673599999, "quote_volume": 1235743.76063, "trades": 5006, "taker_buy_base": 2140.6199, "taker_buy_quote": 694339.5256 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 324.7, "high": 325.9, "low": 320.6, "close": 324.0, "volume": 3367.1245, "close_time": 1751687999999, "quote_volume": 1090611.07545, "trades": 4879, "taker_buy_base": 1195.1157, "taker_buy_quote": 387205.48527 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 323.9, "high": 325.0, "low": 320.9, "close": 322.7, "volume": 1910.7845, "close_time": 1751702399999, "quote_volume": 617166.62134, "trades": 3080, "taker_buy_base": 1051.1519, "taker_buy_quote": 339529.72262 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 322.7, "high": 325.0, "low": 320.5, "close": 323.3, "volume": 2143.2215, "close_time": 1751716799999, "quote_volume": 692250.88724, "trades": 3276, "taker_buy_base": 1014.9548, "taker_buy_quote": 328017.91741 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 323.2, "high": 323.7, "low": 321.0, "close": 322.1, "volume": 2752.8591, "close_time": 1751731199999, "quote_volume": 887745.77281, "trades": 3770, "taker_buy_base": 1409.4342, "taker_buy_quote": 454680.38046 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 322.2, "high": 323.0, "low": 317.8, "close": 320.1, "volume": 7006.4501, "close_time": 1751745599999, "quote_volume": 2241339.6606, "trades": 6612, "taker_buy_base": 3040.2572, "taker_buy_quote": 972676.43681 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 320.0, "high": 322.6, "low": 317.9, "close": 322.2, "volume": 3044.893, "close_time": 1751759999999, "quote_volume": 976815.90022, "trades": 3690, "taker_buy_base": 1351.8946, "taker_buy_quote": 434054.76659 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 322.4, "high": 322.4, "low": 319.1, "close": 320.2, "volume": 2321.5191, "close_time": 1751774399999, "quote_volume": 743504.56568, "trades": 2608, "taker_buy_base": 1143.6072, "taker_buy_quote": 366290.79393 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 320.2, "high": 322.3, "low": 318.5, "close": 320.6, "volume": 1862.7865, "close_time": 1751788799999, "quote_volume": 596909.18621, "trades": 3130, "taker_buy_base": 929.6325, "taker_buy_quote": 297937.72538 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 320.7, "high": 322.9, "low": 319.5, "close": 321.4, "volume": 2820.2382, "close_time": 1751803199999, "quote_volume": 905738.18567, "trades": 4650, "taker_buy_base": 1569.7864, "taker_buy_quote": 504208.49094 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 321.5, "high": 328.9, "low": 320.0, "close": 326.4, "volume": 10879.1708, "close_time": 1751817599999, "quote_volume": 3544552.21249, "trades": 17558, "taker_buy_base": 5599.6101, "taker_buy_quote": 1823847.95775 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 326.5, "high": 328.4, "low": 323.1, "close": 325.8, "volume": 4011.5629, "close_time": 1751831999999, "quote_volume": 1308068.76798, "trades": 6304, "taker_buy_base": 1640.9132, "taker_buy_quote": 535726.32316 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 325.7, "high": 332.4, "low": 325.4, "close": 326.7, "volume": 6232.5405, "close_time": 1751846399999, "quote_volume": 2049505.93864, "trades": 9307, "taker_buy_base": 3434.9519, "taker_buy_quote": 1129902.53347 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 326.8, "high": 332.1, "low": 325.4, "close": 329.2, "volume": 4870.2751, "close_time": 1751860799999, "quote_volume": 1602611.30872, "trades": 5930, "taker_buy_base": 2783.2985, "taker_buy_quote": 917278.78075 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 329.3, "high": 330.7, "low": 326.5, "close": 329.1, "volume": 2573.7966, "close_time": 1751875199999, "quote_volume": 845098.08654, "trades": 5050, "taker_buy_base": 1131.5177, "taker_buy_quote": 371809.51427 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 329.0, "high": 329.4, "low": 323.4, "close": 324.7, "volume": 5130.5045, "close_time": 1751889599999, "quote_volume": 1669601.89503, "trades": 7170, "taker_buy_base": 1979.563, "taker_buy_quote": 644151.30486 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 324.8, "high": 326.5, "low": 320.8, "close": 323.4, "volume": 10222.5173, "close_time": 1751903999999, "quote_volume": 3306315.57157, "trades": 13239, "taker_buy_base": 5787.1243, "taker_buy_quote": 1873287.07422 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 323.4, "high": 324.2, "low": 319.0, "close": 322.1, "volume": 7821.2926, "close_time": 1751918399999, "quote_volume": 2514625.08206, "trades": 11896, "taker_buy_base": 3499.2811, "taker_buy_quote": 1126070.78629 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 322.1, "high": 322.1, "low": 316.9, "close": 319.9, "volume": 4819.8482, "close_time": 1751932799999, "quote_volume": 1537387.48894, "trades": 6861, "taker_buy_base": 2006.903, "taker_buy_quote": 640141.19274 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 319.8, "high": 321.4, "low": 315.2, "close": 317.9, "volume": 5357.4092, "close_time": 1751947199999, "quote_volume": 1704319.97227, "trades": 8836, "taker_buy_base": 2279.3344, "taker_buy_quote": 725596.46444 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 317.9, "high": 321.9, "low": 316.7, "close": 321.5, "volume": 3773.2575, "close_time": 1751961599999, "quote_volume": 1206745.52036, "trades": 4901, "taker_buy_base": 2059.7784, "taker_buy_quote": 658754.00953 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 321.4, "high": 322.9, "low": 318.6, "close": 321.5, "volume": 5035.0369, "close_time": 1751975999999, "quote_volume": 1616179.54784, "trades": 6735, "taker_buy_base": 1930.0883, "taker_buy_quote": 619960.66388 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 321.5, "high": 323.8, "low": 317.2, "close": 317.7, "volume": 7511.8697, "close_time": 1751990399999, "quote_volume": 2405305.7771, "trades": 9830, "taker_buy_base": 3635.495, "taker_buy_quote": 1163321.29363 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 317.7, "high": 323.0, "low": 316.0, "close": 320.3, "volume": 9295.335, "close_time": 1752004799999, "quote_volume": 2973257.90746, "trades": 10914, "taker_buy_base": 4559.8541, "taker_buy_quote": 1458288.08544 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 320.2, "high": 321.3, "low": 318.1, "close": 321.0, "volume": 2479.0416, "close_time": 1752019199999, "quote_volume": 793118.59451, "trades": 3975, "taker_buy_base": 1561.9583, "taker_buy_quote": 499738.08235 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 321.0, "high": 321.9, "low": 317.7, "close": 318.4, "volume": 2914.6107, "close_time": 1752033599999, "quote_volume": 930671.12388, "trades": 4233, "taker_buy_base": 1293.5598, "taker_buy_quote": 413020.16488 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 318.3, "high": 324.9, "low": 318.1, "close": 324.5, "volume": 8405.3125, "close_time": 1752047999999, "quote_volume": 2710202.68593, "trades": 7874, "taker_buy_base": 4586.8778, "taker_buy_quote": 1479192.62444 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 324.7, "high": 327.4, "low": 323.7, "close": 326.2, "volume": 8883.6658, "close_time": 1752062399999, "quote_volume": 2892568.71336, "trades": 9987, "taker_buy_base": 4863.5383, "taker_buy_quote": 1583982.76948 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 326.2, "high": 330.2, "low": 324.3, "close": 326.2, "volume": 16365.9882, "close_time": 1752076799999, "quote_volume": 5359501.93905, "trades": 17645, "taker_buy_base": 7978.6584, "taker_buy_quote": 2613673.16667 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 326.2, "high": 343.4, "low": 325.5, "close": 342.8, "volume": 17092.5429, "close_time": 1752091199999, "quote_volume": 5734128.05397, "trades": 20518, "taker_buy_base": 9842.785, "taker_buy_quote": 3300576.67423 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 342.8, "high": 351.5, "low": 336.3, "close": 347.6, "volume": 26705.7178, "close_time": 1752105599999, "quote_volume": 9242163.60672, "trades": 38678, "taker_buy_base": 14386.504, "taker_buy_quote": 4982798.49274 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 347.7, "high": 351.4, "low": 347.3, "close": 349.8, "volume": 8234.4755, "close_time": 1752119999999, "quote_volume": 2874755.21574, "trades": 14009, "taker_buy_base": 3924.5948, "taker_buy_quote": 1370400.39833 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 349.9, "high": 356.0, "low": 346.5, "close": 352.1, "volume": 10913.9686, "close_time": 1752134399999, "quote_volume": 3839075.51942, "trades": 16252, "taker_buy_base": 5357.2612, "taker_buy_quote": 1885132.50675 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 352.2, "high": 353.2, "low": 347.0, "close": 348.6, "volume": 9036.1174, "close_time": 1752148799999, "quote_volume": 3160422.16805, "trades": 15590, "taker_buy_base": 4460.5027, "taker_buy_quote": 1559279.29003 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 348.5, "high": 351.2, "low": 345.7, "close": 348.1, "volume": 10772.1535, "close_time": 1752163199999, "quote_volume": 3751571.95562, "trades": 13653, "taker_buy_base": 5891.5847, "taker_buy_quote": 2052916.16652 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 348.1, "high": 368.3, "low": 347.7, "close": 364.0, "volume": 24055.894, "close_time": 1752177599999, "quote_volume": 8680983.60007, "trades": 27647, "taker_buy_base": 11964.3636, "taker_buy_quote": 4314877.70695 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 364.0, "high": 381.8, "low": 363.1, "close": 375.7, "volume": 20435.08, "close_time": 1752191999999, "quote_volume": 7635073.01901, "trades": 31387, "taker_buy_base": 11067.3042, "taker_buy_quote": 4138251.09451 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 375.8, "high": 380.9, "low": 368.9, "close": 379.1, "volume": 11131.2702, "close_time": 1752206399999, "quote_volume": 4186568.19185, "trades": 16649, "taker_buy_base": 4880.2681, "taker_buy_quote": 1835741.99486 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 378.9, "high": 389.8, "low": 374.9, "close": 377.5, "volume": 25867.025, "close_time": 1752220799999, "quote_volume": 9911202.10046, "trades": 30063, "taker_buy_base": 12303.9326, "taker_buy_quote": 4717337.56023 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 377.7, "high": 393.2, "low": 377.0, "close": 388.4, "volume": 21773.8357, "close_time": 1752235199999, "quote_volume": 8460808.81649, "trades": 28849, "taker_buy_base": 9886.1814, "taker_buy_quote": 3841141.86706 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 388.4, "high": 399.5, "low": 381.5, "close": 383.8, "volume": 30788.3261, "close_time": 1752249599999, "quote_volume": 12068348.64582, "trades": 48649, "taker_buy_base": 16539.7159, "taker_buy_quote": 6489613.20518 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 383.8, "high": 400.6, "low": 383.3, "close": 399.5, "volume": 23412.7259, "close_time": 1752263999999, "quote_volume": 9179274.94748, "trades": 30375, "taker_buy_base": 12608.7893, "taker_buy_quote": 4957407.50611 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 399.5, "high": 403.0, "low": 383.8, "close": 394.1, "volume": 19772.8737, "close_time": 1752278399999, "quote_volume": 7781985.84361, "trades": 32470, "taker_buy_base": 10162.316, "taker_buy_quote": 4015712.45249 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 394.1, "high": 401.1, "low": 387.7, "close": 399.1, "volume": 11912.9539, "close_time": 1752292799999, "quote_volume": 4723109.15446, "trades": 24622, "taker_buy_base": 7190.6584, "taker_buy_quote": 2852072.3354 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 399.2, "high": 400.3, "low": 388.8, "close": 392.1, "volume": 8951.2695, "close_time": 1752307199999, "quote_volume": 3518353.93271, "trades": 18592, "taker_buy_base": 4853.0078, "taker_buy_quote": 1908746.65904 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 392.0, "high": 395.4, "low": 389.4, "close": 390.1, "volume": 10541.3951, "close_time": 1752321599999, "quote_volume": 4142459.14766, "trades": 16746, "taker_buy_base": 5767.2933, "taker_buy_quote": 2267078.50033 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 390.1, "high": 391.3, "low": 373.5, "close": 376.0, "volume": 18080.7103, "close_time": 1752335999999, "quote_volume": 6877895.46457, "trades": 29293, "taker_buy_base": 9061.3163, "taker_buy_quote": 3448236.95801 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 376.1, "high": 386.8, "low": 374.2, "close": 385.5, "volume": 5040.2623, "close_time": 1752350399999, "quote_volume": 1924328.69324, "trades": 9791, "taker_buy_base": 2725.4393, "taker_buy_quote": 1040999.56834 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 385.5, "high": 385.7, "low": 378.7, "close": 384.7, "volume": 4477.2753, "close_time": 1752364799999, "quote_volume": 1711063.12046, "trades": 7274, "taker_buy_base": 2158.1349, "taker_buy_quote": 824948.34044 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 384.8, "high": 388.0, "low": 381.3, "close": 386.3, "volume": 6261.684, "close_time": 1752379199999, "quote_volume": 2402713.93552, "trades": 11245, "taker_buy_base": 2799.9937, "taker_buy_quote": 1074945.1703 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 386.3, "high": 392.6, "low": 384.5, "close": 392.6, "volume": 9220.0954, "close_time": 1752393599999, "quote_volume": 3588376.47599, "trades": 11684, "taker_buy_base": 5300.7199, "taker_buy_quote": 2063127.64526 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 392.6, "high": 394.6, "low": 386.5, "close": 394.4, "volume": 5406.4615, "close_time": 1752407999999, "quote_volume": 2111404.39045, "trades": 9693, "taker_buy_base": 2786.4274, "taker_buy_quote": 1087910.32948 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 394.5, "high": 399.8, "low": 392.3, "close": 395.5, "volume": 12914.3722, "close_time": 1752422399999, "quote_volume": 5115260.982, "trades": 19380, "taker_buy_base": 6864.8957, "taker_buy_quote": 2720344.69601 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 395.5, "high": 405.0, "low": 390.8, "close": 396.8, "volume": 10048.57, "close_time": 1752436799999, "quote_volume": 4003049.12212, "trades": 15297, "taker_buy_base": 5205.2835, "taker_buy_quote": 2074162.49653 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 396.8, "high": 398.7, "low": 384.5, "close": 390.9, "volume": 11125.2668, "close_time": 1752451199999, "quote_volume": 4339837.61451, "trades": 16908, "taker_buy_base": 5877.6914, "taker_buy_quote": 2292532.84313 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 391.0, "high": 407.9, "low": 390.3, "close": 405.9, "volume": 10769.0838, "close_time": 1752465599999, "quote_volume": 4307246.78617, "trades": 19657, "taker_buy_base": 6110.7568, "taker_buy_quote": 2444432.08629 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 405.9, "high": 432.2, "low": 404.1, "close": 425.6, "volume": 41765.894, "close_time": 1752479999999, "quote_volume": 17623775.59254, "trades": 71526, "taker_buy_base": 22646.0456, "taker_buy_quote": 9545528.29792 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 425.7, "high": 426.1, "low": 415.2, "close": 418.3, "volume": 15420.3688, "close_time": 1752494399999, "quote_volume": 6472714.59117, "trades": 24570, "taker_buy_base": 7747.3243, "taker_buy_quote": 3250993.79098 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 418.2, "high": 423.0, "low": 405.3, "close": 408.6, "volume": 21147.9887, "close_time": 1752508799999, "quote_volume": 8772221.57821, "trades": 34100, "taker_buy_base": 10579.8713, "taker_buy_quote": 4390822.0401 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 408.5, "high": 416.1, "low": 400.6, "close": 411.2, "volume": 16267.2552, "close_time": 1752523199999, "quote_volume": 6634192.06821, "trades": 31608, "taker_buy_base": 9552.705, "taker_buy_quote": 3898311.38737 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 411.1, "high": 411.3, "low": 401.6, "close": 408.7, "volume": 5420.6473, "close_time": 1752537599999, "quote_volume": 2208479.02156, "trades": 13028, "taker_buy_base": 2925.092, "taker_buy_quote": 1192013.68046 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 408.8, "high": 412.3, "low": 400.1, "close": 407.2, "volume": 15431.8627, "close_time": 1752551999999, "quote_volume": 6257565.92576, "trades": 26865, "taker_buy_base": 7448.4213, "taker_buy_quote": 3022518.28808 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 407.1, "high": 420.9, "low": 401.5, "close": 410.2, "volume": 18326.9557, "close_time": 1752566399999, "quote_volume": 7611918.69473, "trades": 26526, "taker_buy_base": 9516.0874, "taker_buy_quote": 3954838.3994 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 410.2, "high": 427.4, "low": 404.9, "close": 425.9, "volume": 16537.4264, "close_time": 1752580799999, "quote_volume": 6900111.17204, "trades": 25193, "taker_buy_base": 9115.6926, "taker_buy_quote": 3805667.14729 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 426.0, "high": 437.5, "low": 418.6, "close": 428.7, "volume": 31248.9964, "close_time": 1752595199999, "quote_volume": 13371728.48457, "trades": 47635, "taker_buy_base": 15640.5566, "taker_buy_quote": 6696484.82656 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 428.7, "high": 437.3, "low": 424.2, "close": 425.6, "volume": 15940.2891, "close_time": 1752609599999, "quote_volume": 6876409.37306, "trades": 30611, "taker_buy_base": 8050.2719, "taker_buy_quote": 3474995.71815 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 425.6, "high": 436.5, "low": 419.8, "close": 436.0, "volume": 12843.5704, "close_time": 1752623999999, "quote_volume": 5481061.0219, "trades": 22552, "taker_buy_base": 6032.1616, "taker_buy_quote": 2579111.18682 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 435.9, "high": 446.5, "low": 430.1, "close": 433.4, "volume": 16242.3431, "close_time": 1752638399999, "quote_volume": 7137353.77906, "trades": 23198, "taker_buy_base": 7878.3148, "taker_buy_quote": 3464529.2793 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 433.7, "high": 445.2, "low": 428.7, "close": 441.0, "volume": 10187.8027, "close_time": 1752652799999, "quote_volume": 4471688.90169, "trades": 16302, "taker_buy_base": 5089.4936, "taker_buy_quote": 2231339.71304 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 441.0, "high": 443.5, "low": 436.6, "close": 439.9, "volume": 9504.7061, "close_time": 1752667199999, "quote_volume": 4179114.0122, "trades": 14537, "taker_buy_base": 4468.0301, "taker_buy_quote": 1964838.69642 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 440.0, "high": 445.0, "low": 432.1, "close": 437.8, "volume": 23658.1329, "close_time": 1752681599999, "quote_volume": 10378782.27264, "trades": 29664, "taker_buy_base": 11529.8236, "taker_buy_quote": 5061438.67567 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 437.6, "high": 445.0, "low": 434.8, "close": 438.5, "volume": 12198.5637, "close_time": 1752695999999, "quote_volume": 5370813.74209, "trades": 18422, "taker_buy_base": 6548.8682, "taker_buy_quote": 2885251.13387 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 438.6, "high": 444.8, "low": 429.4, "close": 431.8, "volume": 13997.5854, "close_time": 1752710399999, "quote_volume": 6117745.48166, "trades": 23982, "taker_buy_base": 6110.7107, "taker_buy_quote": 2669560.09448 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 431.7, "high": 437.7, "low": 418.2, "close": 422.3, "volume": 18745.1846, "close_time": 1752724799999, "quote_volume": 8010805.3377, "trades": 28213, "taker_buy_base": 8566.4491, "taker_buy_quote": 3662996.54674 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 422.2, "high": 433.3, "low": 420.5, "close": 429.2, "volume": 11115.1893, "close_time": 1752739199999, "quote_volume": 4759515.75385, "trades": 20016, "taker_buy_base": 6045.2468, "taker_buy_quote": 2588559.30544 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 429.3, "high": 434.8, "low": 423.2, "close": 427.7, "volume": 17487.6203, "close_time": 1752753599999, "quote_volume": 7493364.53316, "trades": 25137, "taker_buy_base": 8214.7837, "taker_buy_quote": 3523358.21391 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 427.7, "high": 435.7, "low": 422.4, "close": 432.8, "volume": 15500.1323, "close_time": 1752767999999, "quote_volume": 6670410.44355, "trades": 21670, "taker_buy_base": 6417.2644, "taker_buy_quote": 2761565.38823 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 432.9, "high": 434.1, "low": 418.4, "close": 418.8, "volume": 17668.6947, "close_time": 1752782399999, "quote_volume": 7546741.95168, "trades": 27302, "taker_buy_base": 7601.905, "taker_buy_quote": 3249055.49193 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 418.8, "high": 431.8, "low": 412.5, "close": 422.2, "volume": 24999.6717, "close_time": 1752796799999, "quote_volume": 10584666.89841, "trades": 36185, "taker_buy_base": 12875.7712, "taker_buy_quote": 5450243.41278 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 422.2, "high": 430.0, "low": 418.5, "close": 428.9, "volume": 28767.5641, "close_time": 1752811199999, "quote_volume": 12230370.99674, "trades": 35005, "taker_buy_base": 15448.1994, "taker_buy_quote": 6570417.18961 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 428.9, "high": 438.9, "low": 421.6, "close": 422.2, "volume": 27441.0873, "close_time": 1752825599999, "quote_volume": 11838354.7028, "trades": 38369, "taker_buy_base": 14887.6875, "taker_buy_quote": 6431750.42389 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 422.2, "high": 426.3, "low": 411.2, "close": 415.8, "volume": 19211.2335, "close_time": 1752839999999, "quote_volume": 8038211.39849, "trades": 29524, "taker_buy_base": 8701.2662, "taker_buy_quote": 3643257.50605 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 415.9, "high": 420.7, "low": 404.4, "close": 409.8, "volume": 29260.1327, "close_time": 1752854399999, "quote_volume": 12054477.35509, "trades": 41927, "taker_buy_base": 14633.2746, "taker_buy_quote": 6030702.71406 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 409.8, "high": 416.2, "low": 406.6, "close": 409.6, "volume": 14126.8047, "close_time": 1752868799999, "quote_volume": 5816491.37663, "trades": 22000, "taker_buy_base": 7259.3946, "taker_buy_quote": 2988146.48146 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 409.5, "high": 413.6, "low": 397.1, "close": 411.5, "volume": 18309.1684, "close_time": 1752883199999, "quote_volume": 7424008.5168, "trades": 24662, "taker_buy_base": 8658.4452, "taker_buy_quote": 3515465.64466 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 411.5, "high": 414.3, "low": 405.1, "close": 413.3, "volume": 6963.8567, "close_time": 1752897599999, "quote_volume": 2864921.70303, "trades": 10769, "taker_buy_base": 3461.3832, "taker_buy_quote": 1424531.33532 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 413.4, "high": 415.1, "low": 405.7, "close": 407.5, "volume": 6393.9254, "close_time": 1752911999999, "quote_volume": 2620251.58194, "trades": 11475, "taker_buy_base": 2900.5958, "taker_buy_quote": 1189607.58639 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 407.5, "high": 411.4, "low": 403.7, "close": 404.5, "volume": 7143.475, "close_time": 1752926399999, "quote_volume": 2902846.44429, "trades": 11198, "taker_buy_base": 2766.821, "taker_buy_quote": 1125364.16038 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 404.6, "high": 413.7, "low": 403.7, "close": 412.2, "volume": 8029.8571, "close_time": 1752940799999, "quote_volume": 3273138.60095, "trades": 14946, "taker_buy_base": 4233.4475, "taker_buy_quote": 1726308.84303 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 412.1, "high": 419.7, "low": 408.0, "close": 412.8, "volume": 11246.541, "close_time": 1752955199999, "quote_volume": 4653828.15228, "trades": 16684, "taker_buy_base": 6046.946, "taker_buy_quote": 2503383.42192 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 412.7, "high": 416.5, "low": 409.7, "close": 413.5, "volume": 4418.5986, "close_time": 1752969599999, "quote_volume": 1827595.71362, "trades": 7861, "taker_buy_base": 2006.0366, "taker_buy_quote": 829907.46821 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 413.6, "high": 419.3, "low": 412.7, "close": 415.7, "volume": 6513.2731, "close_time": 1752983999999, "quote_volume": 2711032.71726, "trades": 9975, "taker_buy_base": 2866.7973, "taker_buy_quote": 1193761.71941 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 415.7, "high": 423.3, "low": 414.0, "close": 422.2, "volume": 6237.2012, "close_time": 1752998399999, "quote_volume": 2613798.97587, "trades": 8502, "taker_buy_base": 3839.9681, "taker_buy_quote": 1610233.14163 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 422.2, "high": 432.5, "low": 422.1, "close": 429.9, "volume": 13772.8736, "close_time": 1753012799999, "quote_volume": 5887986.50078, "trades": 16792, "taker_buy_base": 7556.7814, "taker_buy_quote": 3230984.2749 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 430.0, "high": 434.8, "low": 426.6, "close": 432.4, "volume": 12112.9824, "close_time": 1753027199999, "quote_volume": 5215158.87151, "trades": 16046, "taker_buy_base": 6109.8288, "taker_buy_quote": 2632815.00486 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 432.4, "high": 434.0, "low": 425.7, "close": 427.6, "volume": 17446.6986, "close_time": 1753041599999, "quote_volume": 7510776.04028, "trades": 31840, "taker_buy_base": 9895.6553, "taker_buy_quote": 4261227.0135 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 427.6, "high": 427.9, "low": 406.3, "close": 413.3, "volume": 23382.6524, "close_time": 1753055999999, "quote_volume": 9726693.00992, "trades": 33114, "taker_buy_base": 10706.4261, "taker_buy_quote": 4451461.13334 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 413.3, "high": 424.3, "low": 407.8, "close": 421.0, "volume": 14131.8443, "close_time": 1753070399999, "quote_volume": 5876772.94899, "trades": 22428, "taker_buy_base": 6740.3467, "taker_buy_quote": 2806122.78578 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 421.0, "high": 428.9, "low": 416.8, "close": 428.5, "volume": 10865.4598, "close_time": 1753084799999, "quote_volume": 4585160.71543, "trades": 14106, "taker_buy_base": 5533.2387, "taker_buy_quote": 2335863.16499 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 428.6, "high": 432.6, "low": 422.3, "close": 427.2, "volume": 18987.2875, "close_time": 1753099199999, "quote_volume": 8103033.58574, "trades": 24980, "taker_buy_base": 9599.0788, "taker_buy_quote": 4100040.92677 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 427.1, "high": 449.1, "low": 423.0, "close": 437.2, "volume": 28841.6798, "close_time": 1753113599999, "quote_volume": 12553704.1877, "trades": 37020, "taker_buy_base": 16423.6255, "taker_buy_quote": 7155546.15684 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 437.3, "high": 449.5, "low": 424.4, "close": 432.2, "volume": 42066.5983, "close_time": 1753127999999, "quote_volume": 18314964.73209, "trades": 52473, "taker_buy_base": 21187.1545, "taker_buy_quote": 9239955.91981 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 432.4, "high": 449.3, "low": 430.5, "close": 446.4, "volume": 17200.0073, "close_time": 1753142399999, "quote_volume": 7600175.70204, "trades": 23905, "taker_buy_base": 10069.8918, "taker_buy_quote": 4449258.61122 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 446.5, "high": 461.4, "low": 439.8, "close": 445.9, "volume": 35033.4803, "close_time": 1753156799999, "quote_volume": 15752939.52671, "trades": 54599, "taker_buy_base": 17792.8947, "taker_buy_quote": 8012078.36564 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 446.0, "high": 446.0, "low": 424.1, "close": 427.5, "volume": 22482.0192, "close_time": 1753171199999, "quote_volume": 9754500.12281, "trades": 30419, "taker_buy_base": 10148.1535, "taker_buy_quote": 4406190.46079 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 427.5, "high": 432.1, "low": 414.8, "close": 431.3, "volume": 23281.7935, "close_time": 1753185599999, "quote_volume": 9831963.36698, "trades": 32636, "taker_buy_base": 11822.7704, "taker_buy_quote": 4992313.96927 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 431.5, "high": 443.7, "low": 424.4, "close": 439.9, "volume": 28801.0668, "close_time": 1753199999999, "quote_volume": 12521991.57072, "trades": 40992, "taker_buy_base": 14275.1703, "taker_buy_quote": 6210300.31352 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 439.8, "high": 453.3, "low": 435.0, "close": 437.2, "volume": 29450.6775, "close_time": 1753214399999, "quote_volume": 13106870.55595, "trades": 49035, "taker_buy_base": 16794.4563, "taker_buy_quote": 7473833.32342 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 437.2, "high": 454.5, "low": 435.9, "close": 452.0, "volume": 9382.7097, "close_time": 1753228799999, "quote_volume": 4189571.25801, "trades": 16281, "taker_buy_base": 4922.6224, "taker_buy_quote": 2199117.84512 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 452.1, "high": 452.2, "low": 444.8, "close": 447.2, "volume": 9245.2122, "close_time": 1753243199999, "quote_volume": 4139032.28974, "trades": 18590, "taker_buy_base": 4175.4747, "taker_buy_quote": 1869899.68078 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 447.2, "high": 451.1, "low": 441.0, "close": 442.8, "volume": 8333.0426, "close_time": 1753257599999, "quote_volume": 3727672.59503, "trades": 19900, "taker_buy_base": 4017.7414, "taker_buy_quote": 1798051.81358 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 442.6, "high": 446.3, "low": 438.0, "close": 441.6, "volume": 11326.3807, "close_time": 1753271999999, "quote_volume": 5004751.78144, "trades": 20360, "taker_buy_base": 5998.7182, "taker_buy_quote": 2652207.98831 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 441.5, "high": 443.1, "low": 421.0, "close": 440.4, "volume": 32872.7374, "close_time": 1753286399999, "quote_volume": 14192807.19751, "trades": 53465, "taker_buy_base": 16647.7763, "taker_buy_quote": 7189759.12757 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 440.3, "high": 440.8, "low": 420.4, "close": 425.4, "volume": 15721.2953, "close_time": 1753300799999, "quote_volume": 6743427.593, "trades": 31992, "taker_buy_base": 8068.2963, "taker_buy_quote": 3462379.78533 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 425.4, "high": 428.7, "low": 409.0, "close": 424.5, "volume": 20926.3269, "close_time": 1753315199999, "quote_volume": 8763635.72386, "trades": 34843, "taker_buy_base": 9157.7093, "taker_buy_quote": 3835842.21536 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 424.6, "high": 434.4, "low": 422.4, "close": 425.2, "volume": 7209.5267, "close_time": 1753329599999, "quote_volume": 3100899.51745, "trades": 13884, "taker_buy_base": 3469.9822, "taker_buy_quote": 1494321.95478 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 425.3, "high": 430.9, "low": 402.1, "close": 417.7, "volume": 21079.9151, "close_time": 1753343999999, "quote_volume": 8716148.79514, "trades": 41813, "taker_buy_base": 9449.0452, "taker_buy_quote": 3912360.53657 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 417.7, "high": 424.4, "low": 411.2, "close": 418.5, "volume": 15294.2212, "close_time": 1753358399999, "quote_volume": 6382227.89655, "trades": 23084, "taker_buy_base": 6782.9541, "taker_buy_quote": 2836838.44291 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 418.5, "high": 434.4, "low": 412.4, "close": 429.4, "volume": 16185.5218, "close_time": 1753372799999, "quote_volume": 6877694.78283, "trades": 28700, "taker_buy_base": 9079.2757, "taker_buy_quote": 3860300.8402 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 429.5, "high": 436.5, "low": 418.5, "close": 427.5, "volume": 12087.189, "close_time": 1753387199999, "quote_volume": 5180683.3879, "trades": 24907, "taker_buy_base": 5979.8191, "taker_buy_quote": 2563752.92856 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 427.5, "high": 431.0, "low": 414.4, "close": 416.3, "volume": 7816.9036, "close_time": 1753401599999, "quote_volume": 3291956.78725, "trades": 13787, "taker_buy_base": 3343.2675, "taker_buy_quote": 1408842.25116 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 416.3, "high": 428.5, "low": 405.0, "close": 409.4, "volume": 26644.5485, "close_time": 1753415999999, "quote_volume": 11007774.78157, "trades": 45702, "taker_buy_base": 11195.25, "taker_buy_quote": 4627445.67122 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 409.3, "high": 413.3, "low": 403.0, "close": 408.2, "volume": 15756.5976, "close_time": 1753430399999, "quote_volume": 6425061.95548, "trades": 27679, "taker_buy_base": 7377.4526, "taker_buy_quote": 3012419.7835 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 408.3, "high": 421.3, "low": 407.3, "close": 417.7, "volume": 10398.3787, "close_time": 1753444799999, "quote_volume": 4320499.72369, "trades": 16696, "taker_buy_base": 5554.105, "taker_buy_quote": 2308198.7131 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 417.8, "high": 419.6, "low": 403.9, "close": 409.4, "volume": 16659.4574, "close_time": 1753459199999, "quote_volume": 6847328.28138, "trades": 23769, "taker_buy_base": 7966.19, "taker_buy_quote": 3278865.62952 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 409.3, "high": 416.4, "low": 406.0, "close": 414.1, "volume": 7148.0967, "close_time": 1753473599999, "quote_volume": 2939429.03605, "trades": 12293, "taker_buy_base": 3886.1443, "taker_buy_quote": 1597989.47534 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 414.0, "high": 427.9, "low": 413.4, "close": 427.4, "volume": 9534.8796, "close_time": 1753487999999, "quote_volume": 4034259.24896, "trades": 13615, "taker_buy_base": 4708.4246, "taker_buy_quote": 1992243.61823 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 427.4, "high": 427.9, "low": 422.1, "close": 424.4, "volume": 7967.5844, "close_time": 1753502399999, "quote_volume": 3389905.30797, "trades": 11127, "taker_buy_base": 3728.6405, "taker_buy_quote": 1586395.78212 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 424.3, "high": 430.0, "low": 423.8, "close": 428.4, "volume": 5184.4138, "close_time": 1753516799999, "quote_volume": 2214467.81764, "trades": 8176, "taker_buy_base": 3273.5417, "taker_buy_quote": 1398495.07239 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 428.4, "high": 430.8, "low": 426.1, "close": 426.4, "volume": 6314.1936, "close_time": 1753531199999, "quote_volume": 2707724.32334, "trades": 11066, "taker_buy_base": 2887.4148, "taker_buy_quote": 1238579.76245 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 426.4, "high": 431.9, "low": 424.1, "close": 431.1, "volume": 5834.7117, "close_time": 1753545599999, "quote_volume": 2496885.55289, "trades": 11702, "taker_buy_base": 2421.3464, "taker_buy_quote": 1036693.24396 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 431.2, "high": 435.6, "low": 427.5, "close": 432.5, "volume": 10018.2323, "close_time": 1753559999999, "quote_volume": 4318705.15083, "trades": 20004, "taker_buy_base": 5092.0195, "taker_buy_quote": 2197788.47078 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 432.4, "high": 433.4, "low": 426.4, "close": 426.5, "volume": 5303.2716, "close_time": 1753574399999, "quote_volume": 2275633.30767, "trades": 7872, "taker_buy_base": 1955.1599, "taker_buy_quote": 840103.5497 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 426.6, "high": 431.8, "low": 425.8, "close": 430.0, "volume": 2983.9998, "close_time": 1753588799999, "quote_volume": 1280475.1389, "trades": 5215, "taker_buy_base": 1643.6344, "taker_buy_quote": 705578.46971 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 430.0, "high": 432.3, "low": 427.8, "close": 428.6, "volume": 4152.6299, "close_time": 1753603199999, "quote_volume": 1786103.8636, "trades": 7286, "taker_buy_base": 1639.1355, "taker_buy_quote": 705183.63585 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 428.6, "high": 429.6, "low": 421.5, "close": 429.2, "volume": 7463.9964, "close_time": 1753617599999, "quote_volume": 3176765.00105, "trades": 10389, "taker_buy_base": 3745.1011, "taker_buy_quote": 1594860.70203 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 429.2, "high": 432.2, "low": 424.5, "close": 426.3, "volume": 8955.9296, "close_time": 1753631999999, "quote_volume": 3830031.98301, "trades": 12195, "taker_buy_base": 4533.618, "taker_buy_quote": 1938786.31369 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 426.4, "high": 433.6, "low": 426.4, "close": 429.3, "volume": 11126.3427, "close_time": 1753646399999, "quote_volume": 4793216.39671, "trades": 16010, "taker_buy_base": 4501.8212, "taker_buy_quote": 1938918.79411 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 429.5, "high": 433.7, "low": 426.2, "close": 429.1, "volume": 5612.1648, "close_time": 1753660799999, "quote_volume": 2412662.40973, "trades": 9551, "taker_buy_base": 3114.5466, "taker_buy_quote": 1338734.72327 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 429.0, "high": 434.5, "low": 425.4, "close": 432.6, "volume": 12043.2444, "close_time": 1753675199999, "quote_volume": 5179725.51513, "trades": 19008, "taker_buy_base": 5805.7559, "taker_buy_quote": 2497408.22669 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 432.7, "high": 439.3, "low": 429.4, "close": 432.0, "volume": 18550.3411, "close_time": 1753689599999, "quote_volume": 8046850.1742, "trades": 29375, "taker_buy_base": 9775.7272, "taker_buy_quote": 4243009.09363 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 432.0, "high": 434.2, "low": 427.7, "close": 432.7, "volume": 7303.4768, "close_time": 1753703999999, "quote_volume": 3149321.41756, "trades": 10864, "taker_buy_base": 3569.071, "taker_buy_quote": 1539523.76601 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 432.8, "high": 433.0, "low": 406.5, "close": 410.5, "volume": 28911.3508, "close_time": 1753718399999, "quote_volume": 12065320.71201, "trades": 47654, "taker_buy_base": 13413.6584, "taker_buy_quote": 5590753.87228 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 410.5, "high": 412.5, "low": 402.4, "close": 407.1, "volume": 14239.0129, "close_time": 1753732799999, "quote_volume": 5793856.41198, "trades": 25469, "taker_buy_base": 6562.4398, "taker_buy_quote": 2672713.6675 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 407.1, "high": 407.5, "low": 399.3, "close": 402.4, "volume": 9767.9506, "close_time": 1753747199999, "quote_volume": 3938471.93375, "trades": 18165, "taker_buy_base": 3333.5813, "taker_buy_quote": 1345272.4296 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 402.5, "high": 406.4, "low": 393.8, "close": 402.2, "volume": 9474.4951, "close_time": 1753761599999, "quote_volume": 3789995.48949, "trades": 16962, "taker_buy_base": 4140.1536, "taker_buy_quote": 1658313.46667 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 402.3, "high": 411.3, "low": 398.5, "close": 409.3, "volume": 10918.7586, "close_time": 1753775999999, "quote_volume": 4424307.4971, "trades": 16311, "taker_buy_base": 5217.4299, "taker_buy_quote": 2113500.01902 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 409.3, "high": 410.0, "low": 398.0, "close": 400.3, "volume": 8534.7761, "close_time": 1753790399999, "quote_volume": 3444878.80273, "trades": 13827, "taker_buy_base": 3208.3201, "taker_buy_quote": 1296159.67876 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 400.3, "high": 402.5, "low": 388.1, "close": 391.7, "volume": 18251.5097, "close_time": 1753804799999, "quote_volume": 7197502.16933, "trades": 26728, "taker_buy_base": 8317.2986, "taker_buy_quote": 3283001.76834 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 391.7, "high": 393.6, "low": 380.6, "close": 380.9, "volume": 19569.8213, "close_time": 1753819199999, "quote_volume": 7578521.63239, "trades": 29481, "taker_buy_base": 10114.9327, "taker_buy_quote": 3914192.51432 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 380.9, "high": 384.6, "low": 374.6, "close": 383.8, "volume": 17286.1321, "close_time": 1753833599999, "quote_volume": 6548707.97442, "trades": 22329, "taker_buy_base": 8818.3832, "taker_buy_quote": 3342486.13289 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 383.9, "high": 384.9, "low": 376.3, "close": 383.0, "volume": 8477.4989, "close_time": 1753847999999, "quote_volume": 3237129.61061, "trades": 14146, "taker_buy_base": 4538.0965, "taker_buy_quote": 1733394.86418 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 383.1, "high": 383.8, "low": 374.8, "close": 377.3, "volume": 11283.8353, "close_time": 1753862399999, "quote_volume": 4276311.84933, "trades": 12463, "taker_buy_base": 5185.7021, "taker_buy_quote": 1967188.63919 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 377.4, "high": 381.3, "low": 361.1, "close": 364.0, "volume": 19895.4865, "close_time": 1753876799999, "quote_volume": 7394165.26441, "trades": 25375, "taker_buy_base": 8128.275, "taker_buy_quote": 3022273.19159 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 363.9, "high": 376.1, "low": 360.4, "close": 371.4, "volume": 20498.0076, "close_time": 1753891199999, "quote_volume": 7554189.03085, "trades": 32701, "taker_buy_base": 10180.1105, "taker_buy_quote": 3754868.50041 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 371.5, "high": 375.8, "low": 355.4, "close": 371.4, "volume": 26662.0589, "close_time": 1753905599999, "quote_volume": 9785369.31214, "trades": 38320, "taker_buy_base": 12102.5294, "taker_buy_quote": 4441461.22594 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 371.4, "high": 375.7, "low": 366.1, "close": 373.0, "volume": 10464.1364, "close_time": 1753919999999, "quote_volume": 3877826.78409, "trades": 14460, "taker_buy_base": 4816.091, "taker_buy_quote": 1786470.19431 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 373.0, "high": 382.0, "low": 370.9, "close": 376.9, "volume": 10847.4967, "close_time": 1753934399999, "quote_volume": 4070873.03363, "trades": 16291, "taker_buy_base": 5603.7045, "taker_buy_quote": 2105235.06567 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 376.9, "high": 381.6, "low": 376.0, "close": 378.4, "volume": 8932.0197, "close_time": 1753948799999, "quote_volume": 3382900.35419, "trades": 12627, "taker_buy_base": 3929.852, "taker_buy_quote": 1488889.64091 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 378.3, "high": 382.6, "low": 375.8, "close": 376.8, "volume": 8082.7117, "close_time": 1753963199999, "quote_volume": 3071632.06501, "trades": 15337, "taker_buy_base": 3611.5517, "taker_buy_quote": 1372657.83697 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 376.9, "high": 377.4, "low": 364.1, "close": 367.1, "volume": 13117.5751, "close_time": 1753977599999, "quote_volume": 4842017.89382, "trades": 24712, "taker_buy_base": 5699.5434, "taker_buy_quote": 2100455.20227 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 367.1, "high": 374.1, "low": 363.4, "close": 365.3, "volume": 8584.8346, "close_time": 1753991999999, "quote_volume": 3159765.93676, "trades": 17767, "taker_buy_base": 4190.1433, "taker_buy_quote": 1542481.01908 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 365.3, "high": 365.7, "low": 351.8, "close": 353.1, "volume": 20087.5444, "close_time": 1754006399999, "quote_volume": 7191882.11038, "trades": 29848, "taker_buy_base": 9714.6901, "taker_buy_quote": 3475401.66659 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 353.1, "high": 357.6, "low": 343.3, "close": 355.0, "volume": 22994.7234, "close_time": 1754020799999, "quote_volume": 8081517.70665, "trades": 35025, "taker_buy_base": 11333.7925, "taker_buy_quote": 3985368.82313 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 354.9, "high": 354.9, "low": 346.2, "close": 348.4, "volume": 14001.7207, "close_time": 1754035199999, "quote_volume": 4904687.3356, "trades": 19722, "taker_buy_base": 6620.1638, "taker_buy_quote": 2319454.69677 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 348.3, "high": 349.5, "low": 337.7, "close": 349.4, "volume": 20682.6623, "close_time": 1754049599999, "quote_volume": 7126077.98965, "trades": 27310, "taker_buy_base": 10432.5203, "taker_buy_quote": 3597502.54773 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 349.3, "high": 354.7, "low": 341.2, "close": 352.7, "volume": 20481.4826, "close_time": 1754063999999, "quote_volume": 7165486.35499, "trades": 30815, "taker_buy_base": 9856.563, "taker_buy_quote": 3448192.32051 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 352.6, "high": 354.9, "low": 343.4, "close": 350.0, "volume": 15634.8907, "close_time": 1754078399999, "quote_volume": 5442327.17653, "trades": 26155, "taker_buy_base": 7651.9127, "taker_buy_quote": 2662693.04725 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 349.9, "high": 351.4, "low": 334.1, "close": 343.5, "volume": 22482.9211, "close_time": 1754092799999, "quote_volume": 7689247.57691, "trades": 35680, "taker_buy_base": 11043.5348, "taker_buy_quote": 3781556.58638 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 343.5, "high": 348.4, "low": 342.8, "close": 346.6, "volume": 3729.6041, "close_time": 1754107199999, "quote_volume": 1290929.65857, "trades": 6729, "taker_buy_base": 2171.9168, "taker_buy_quote": 752113.8059 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 346.7, "high": 349.8, "low": 338.2, "close": 345.9, "volume": 7267.6835, "close_time": 1754121599999, "quote_volume": 2500360.76542, "trades": 11079, "taker_buy_base": 3306.6517, "taker_buy_quote": 1138751.47952 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 345.8, "high": 346.4, "low": 335.4, "close": 338.8, "volume": 10442.5718, "close_time": 1754135999999, "quote_volume": 3543868.84856, "trades": 12257, "taker_buy_base": 5164.5427, "taker_buy_quote": 1754447.14591 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 338.8, "high": 340.8, "low": 333.0, "close": 334.1, "volume": 10110.9625, "close_time": 1754150399999, "quote_volume": 3401753.049, "trades": 14899, "taker_buy_base": 4433.7862, "taker_buy_quote": 1492481.82743 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 334.1, "high": 339.6, "low": 327.3, "close": 330.7, "volume": 18623.9256, "close_time": 1754164799999, "quote_volume": 6180771.5014, "trades": 26199, "taker_buy_base": 8405.2012, "taker_buy_quote": 2790635.32151 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 330.7, "high": 336.5, "low": 330.1, "close": 333.7, "volume": 6543.0651, "close_time": 1754179199999, "quote_volume": 2181255.25694, "trades": 11869, "taker_buy_base": 3135.6581, "taker_buy_quote": 1045275.46637 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 333.8, "high": 343.7, "low": 328.8, "close": 339.0, "volume": 7697.3806, "close_time": 1754193599999, "quote_volume": 2589699.70258, "trades": 12718, "taker_buy_base": 3985.2763, "taker_buy_quote": 1342750.12094 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 338.9, "high": 341.3, "low": 337.3, "close": 341.2, "volume": 4526.0517, "close_time": 1754207999999, "quote_volume": 1537131.32754, "trades": 6514, "taker_buy_base": 2449.4183, "taker_buy_quote": 832058.13821 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 341.3, "high": 349.4, "low": 339.0, "close": 345.4, "volume": 23859.3241, "close_time": 1754222399999, "quote_volume": 8241727.7158, "trades": 25189, "taker_buy_base": 11197.8616, "taker_buy_quote": 3869049.55251 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 345.5, "high": 348.1, "low": 344.1, "close": 346.5, "volume": 8822.5908, "close_time": 1754236799999, "quote_volume": 3052907.78097, "trades": 11991, "taker_buy_base": 3800.6161, "taker_buy_quote": 1315149.50638 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 346.4, "high": 352.8, "low": 344.8, "close": 349.6, "volume": 10823.3832, "close_time": 1754251199999, "quote_volume": 3780792.42887, "trades": 14749, "taker_buy_base": 5454.8879, "taker_buy_quote": 1905466.10203 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 349.7, "high": 351.9, "low": 348.2, "close": 349.7, "volume": 6243.7004, "close_time": 1754265599999, "quote_volume": 2187268.4338, "trades": 8686, "taker_buy_base": 3348.8316, "taker_buy_quote": 1173217.50456 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 349.8, "high": 357.9, "low": 349.2, "close": 353.4, "volume": 9959.1204, "close_time": 1754279999999, "quote_volume": 3526873.37299, "trades": 11131, "taker_buy_base": 4926.5324, "taker_buy_quote": 1743736.42689 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 353.4, "high": 357.5, "low": 351.6, "close": 356.9, "volume": 4735.9308, "close_time": 1754294399999, "quote_volume": 1678448.28822, "trades": 6201, "taker_buy_base": 2638.9518, "taker_buy_quote": 936745.51938 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 356.9, "high": 358.9, "low": 352.9, "close": 354.6, "volume": 8042.0122, "close_time": 1754308799999, "quote_volume": 2866353.33887, "trades": 12170, "taker_buy_base": 3668.2367, "taker_buy_quote": 1307692.66991 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 354.7, "high": 363.0, "low": 354.4, "close": 357.6, "volume": 14712.8719, "close_time": 1754323199999, "quote_volume": 5269559.65304, "trades": 21412, "taker_buy_base": 7370.5127, "taker_buy_quote": 2640223.27505 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 357.6, "high": 362.6, "low": 352.9, "close": 353.7, "volume": 10892.7405, "close_time": 1754337599999, "quote_volume": 3905079.49493, "trades": 14475, "taker_buy_base": 5308.9906, "taker_buy_quote": 1904681.13986 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 353.8, "high": 360.7, "low": 352.8, "close": 358.0, "volume": 7460.1047, "close_time": 1754351999999, "quote_volume": 2671336.78632, "trades": 10729, "taker_buy_base": 3662.212, "taker_buy_quote": 1310936.25003 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 357.8, "high": 357.8, "low": 350.1, "close": 350.4, "volume": 7332.85, "close_time": 1754366399999, "quote_volume": 2602904.09111, "trades": 8461, "taker_buy_base": 2890.6705, "taker_buy_quote": 1025995.66457 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 350.4, "high": 351.5, "low": 343.2, "close": 343.5, "volume": 7092.3129, "close_time": 1754380799999, "quote_volume": 2465524.43209, "trades": 9235, "taker_buy_base": 2974.5887, "taker_buy_quote": 1034051.00923 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 343.4, "high": 352.1, "low": 342.5, "close": 351.0, "volume": 8057.9571, "close_time": 1754395199999, "quote_volume": 2797649.92946, "trades": 11018, "taker_buy_base": 4888.13, "taker_buy_quote": 1697711.20319 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 351.0, "high": 351.6, "low": 335.3, "close": 337.3, "volume": 20096.4431, "close_time": 1754409599999, "quote_volume": 6878273.17825, "trades": 29789, "taker_buy_base": 9967.559, "taker_buy_quote": 3410691.74049 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 337.3, "high": 341.8, "low": 335.8, "close": 337.1, "volume": 6987.7951, "close_time": 1754423999999, "quote_volume": 2367142.11319, "trades": 12690, "taker_buy_base": 3337.6955, "taker_buy_quote": 1131088.05938 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 337.1, "high": 343.3, "low": 334.1, "close": 342.1, "volume": 6117.4326, "close_time": 1754438399999, "quote_volume": 2072774.4972, "trades": 7477, "taker_buy_base": 3131.3905, "taker_buy_quote": 1060871.9738 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 342.2, "high": 343.1, "low": 335.9, "close": 336.3, "volume": 4437.17, "close_time": 1754452799999, "quote_volume": 1505623.14786, "trades": 7705, "taker_buy_base": 2202.8862, "taker_buy_quote": 747307.5542 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 336.3, "high": 344.4, "low": 334.9, "close": 343.8, "volume": 6496.8684, "close_time": 1754467199999, "quote_volume": 2211344.53813, "trades": 10169, "taker_buy_base": 3815.4852, "taker_buy_quote": 1299345.53498 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 343.9, "high": 344.2, "low": 339.8, "close": 340.9, "volume": 4876.3575, "close_time": 1754481599999, "quote_volume": 1666182.50483, "trades": 6469, "taker_buy_base": 2730.4522, "taker_buy_quote": 933302.92936 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 340.9, "high": 348.3, "low": 337.2, "close": 348.0, "volume": 10880.1053, "close_time": 1754495999999, "quote_volume": 3731639.1083, "trades": 15049, "taker_buy_base": 5905.8165, "taker_buy_quote": 2026616.35091 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 348.0, "high": 350.5, "low": 344.1, "close": 348.3, "volume": 7449.9733, "close_time": 1754510399999, "quote_volume": 2584107.77258, "trades": 10176, "taker_buy_base": 2931.4066, "taker_buy_quote": 1017633.1474 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 348.3, "high": 348.4, "low": 344.3, "close": 346.2, "volume": 3156.4604, "close_time": 1754524799999, "quote_volume": 1095071.07777, "trades": 4264, "taker_buy_base": 1492.1513, "taker_buy_quote": 517869.3387 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 346.1, "high": 346.3, "low": 341.1, "close": 341.6, "volume": 6140.5361, "close_time": 1754539199999, "quote_volume": 2110393.29159, "trades": 7859, "taker_buy_base": 3354.694, "taker_buy_quote": 1153593.96965 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 341.5, "high": 347.2, "low": 341.4, "close": 346.9, "volume": 3192.9661, "close_time": 1754553599999, "quote_volume": 1102396.46147, "trades": 5198, "taker_buy_base": 1950.6489, "taker_buy_quote": 673624.06011 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 346.9, "high": 359.1, "low": 345.7, "close": 358.3, "volume": 10867.5637, "close_time": 1754567999999, "quote_volume": 3840158.34372, "trades": 13078, "taker_buy_base": 5377.5964, "taker_buy_quote": 1900416.58326 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 358.3, "high": 360.8, "low": 353.7, "close": 356.6, "volume": 12332.5079, "close_time": 1754582399999, "quote_volume": 4407493.37476, "trades": 17288, "taker_buy_base": 6066.392, "taker_buy_quote": 2170164.05823 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 356.5, "high": 360.3, "low": 348.8, "close": 360.2, "volume": 10220.6482, "close_time": 1754596799999, "quote_volume": 3634476.03787, "trades": 15031, "taker_buy_base": 5013.8136, "taker_buy_quote": 1786302.34434 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 360.2, "high": 371.2, "low": 358.6, "close": 371.0, "volume": 16366.4201, "close_time": 1754611199999, "quote_volume": 5984841.90292, "trades": 18489, "taker_buy_base": 8260.5584, "taker_buy_quote": 3017895.55394 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 371.1, "high": 372.5, "low": 366.3, "close": 372.0, "volume": 13950.9153, "close_time": 1754625599999, "quote_volume": 5156979.06533, "trades": 24251, "taker_buy_base": 6352.145, "taker_buy_quote": 2348172.71344 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 372.0, "high": 375.5, "low": 367.7, "close": 374.8, "volume": 12518.0326, "close_time": 1754639999999, "quote_volume": 4653966.92901, "trades": 15400, "taker_buy_base": 6212.0253, "taker_buy_quote": 2310463.00021 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 374.7, "high": 378.0, "low": 370.0, "close": 373.0, "volume": 9820.8745, "close_time": 1754654399999, "quote_volume": 3665085.64668, "trades": 13616, "taker_buy_base": 3520.2225, "taker_buy_quote": 1313506.91167 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 373.1, "high": 380.0, "low": 364.2, "close": 368.0, "volume": 17072.8749, "close_time": 1754668799999, "quote_volume": 6357572.248, "trades": 22354, "taker_buy_base": 8132.9804, "taker_buy_quote": 3035117.78802 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 367.9, "high": 377.7, "low": 364.4, "close": 377.3, "volume": 18058.5118, "close_time": 1754683199999, "quote_volume": 6717601.48424, "trades": 20905, "taker_buy_base": 9593.746, "taker_buy_quote": 3572022.46282 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 377.4, "high": 377.9, "low": 373.3, "close": 374.1, "volume": 4152.3078, "close_time": 1754697599999, "quote_volume": 1560668.20672, "trades": 7217, "taker_buy_base": 1750.4973, "taker_buy_quote": 658202.88442 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 374.2, "high": 376.0, "low": 371.9, "close": 375.0, "volume": 2749.9894, "close_time": 1754711999999, "quote_volume": 1029077.86467, "trades": 5743, "taker_buy_base": 1335.997, "taker_buy_quote": 500044.81295 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 374.9, "high": 385.7, "low": 374.1, "close": 385.4, "volume": 13936.0899, "close_time": 1754726399999, "quote_volume": 5331272.03558, "trades": 16893, "taker_buy_base": 6583.2699, "taker_buy_quote": 2518571.4496 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 385.4, "high": 388.9, "low": 383.6, "close": 386.8, "volume": 14241.5567, "close_time": 1754740799999, "quote_volume": 5504826.00803, "trades": 14256, "taker_buy_base": 8067.4851, "taker_buy_quote": 3118848.49249 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 386.9, "high": 391.1, "low": 380.8, "close": 385.5, "volume": 12385.9733, "close_time": 1754755199999, "quote_volume": 4781001.67869, "trades": 15492, "taker_buy_base": 5859.6951, "taker_buy_quote": 2262896.01935 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 385.6, "high": 391.5, "low": 385.5, "close": 389.5, "volume": 8426.3749, "close_time": 1754769599999, "quote_volume": 3277331.67095, "trades": 10633, "taker_buy_base": 4613.7574, "taker_buy_quote": 1795003.49541 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 389.5, "high": 394.9, "low": 387.7, "close": 390.1, "volume": 9398.0213, "close_time": 1754783999999, "quote_volume": 3677031.51366, "trades": 12661, "taker_buy_base": 4437.0282, "taker_buy_quote": 1736201.91978 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 390.2, "high": 397.5, "low": 388.9, "close": 396.0, "volume": 10110.6586, "close_time": 1754798399999, "quote_volume": 3987969.8954, "trades": 15672, "taker_buy_base": 4269.2313, "taker_buy_quote": 1683575.9579 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 396.0, "high": 399.1, "low": 383.5, "close": 385.1, "volume": 13640.3993, "close_time": 1754812799999, "quote_volume": 5326622.88468, "trades": 16727, "taker_buy_base": 5429.9707, "taker_buy_quote": 2120953.92988 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 385.2, "high": 390.0, "low": 380.1, "close": 384.7, "volume": 11908.5234, "close_time": 1754827199999, "quote_volume": 4591188.17569, "trades": 14508, "taker_buy_base": 5121.4761, "taker_buy_quote": 1976622.26201 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 384.6, "high": 392.4, "low": 381.4, "close": 390.6, "volume": 9261.8421, "close_time": 1754841599999, "quote_volume": 3588561.59867, "trades": 13039, "taker_buy_base": 4782.3641, "taker_buy_quote": 1852803.31823 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 390.5, "high": 395.8, "low": 388.8, "close": 393.4, "volume": 5847.1453, "close_time": 1754855999999, "quote_volume": 2291439.71636, "trades": 9534, "taker_buy_base": 3038.838, "taker_buy_quote": 1191295.14896 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 393.5, "high": 394.0, "low": 382.9, "close": 388.9, "volume": 8106.6113, "close_time": 1754870399999, "quote_volume": 3144827.3033, "trades": 11853, "taker_buy_base": 3614.5482, "taker_buy_quote": 1401090.46053 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 388.9, "high": 397.1, "low": 385.6, "close": 395.9, "volume": 13424.263, "close_time": 1754884799999, "quote_volume": 5281793.48281, "trades": 16017, "taker_buy_base": 5955.9488, "taker_buy_quote": 2343031.78525 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 395.9, "high": 398.1, "low": 384.2, "close": 384.9, "volume": 11628.1908, "close_time": 1754899199999, "quote_volume": 4561641.10971, "trades": 15438, "taker_buy_base": 5411.0622, "taker_buy_quote": 2122499.6501 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 384.9, "high": 387.4, "low": 368.1, "close": 369.4, "volume": 21723.3338, "close_time": 1754913599999, "quote_volume": 8228811.95279, "trades": 22360, "taker_buy_base": 10593.987, "taker_buy_quote": 4018607.38294 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 369.4, "high": 376.1, "low": 367.0, "close": 374.7, "volume": 17971.9696, "close_time": 1754927999999, "quote_volume": 6686976.52137, "trades": 24409, "taker_buy_base": 8463.7367, "taker_buy_quote": 3150862.35296 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 374.7, "high": 378.5, "low": 361.6, "close": 365.5, "volume": 19475.3385, "close_time": 1754942399999, "quote_volume": 7190926.92513, "trades": 24641, "taker_buy_base": 8500.7478, "taker_buy_quote": 3143374.32979 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 365.6, "high": 366.4, "low": 358.1, "close": 360.0, "volume": 9713.1706, "close_time": 1754956799999, "quote_volume": 3513395.6338, "trades": 12610, "taker_buy_base": 4162.9454, "taker_buy_quote": 1505325.03478 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 360.0, "high": 367.2, "low": 359.6, "close": 363.0, "volume": 5479.1314, "close_time": 1754971199999, "quote_volume": 1991407.54535, "trades": 7066, "taker_buy_base": 3571.8612, "taker_buy_quote": 1298085.07704 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 362.9, "high": 366.0, "low": 358.9, "close": 364.3, "volume": 4575.1961, "close_time": 1754985599999, "quote_volume": 1660635.35357, "trades": 6658, "taker_buy_base": 2283.8024, "taker_buy_quote": 829348.27431 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 364.4, "high": 365.3, "low": 357.7, "close": 364.5, "volume": 4993.4558, "close_time": 1754999999999, "quote_volume": 1807976.58843, "trades": 8426, "taker_buy_base": 2478.064, "taker_buy_quote": 897809.31495 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 364.5, "high": 381.0, "low": 361.9, "close": 380.1, "volume": 32841.6297, "close_time": 1755014399999, "quote_volume": 12222276.56179, "trades": 34755, "taker_buy_base": 17556.8891, "taker_buy_quote": 6537866.72283 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 380.2, "high": 392.9, "low": 379.3, "close": 391.9, "volume": 18121.9379, "close_time": 1755028799999, "quote_volume": 6996170.50986, "trades": 23901, "taker_buy_base": 10021.0793, "taker_buy_quote": 3872167.28762 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 391.9, "high": 398.9, "low": 389.6, "close": 392.2, "volume": 17799.4543, "close_time": 1755043199999, "quote_volume": 7024932.84964, "trades": 23027, "taker_buy_base": 9820.0562, "taker_buy_quote": 3879354.06671 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 392.1, "high": 396.0, "low": 385.3, "close": 392.9, "volume": 10799.3228, "close_time": 1755057599999, "quote_volume": 4217963.68822, "trades": 16757, "taker_buy_base": 5407.5198, "taker_buy_quote": 2113501.01076 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 392.8, "high": 395.0, "low": 387.3, "close": 394.9, "volume": 12970.1978, "close_time": 1755071999999, "quote_volume": 5085383.81449, "trades": 19863, "taker_buy_base": 7859.1824, "taker_buy_quote": 3083207.29317 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 394.9, "high": 404.7, "low": 394.8, "close": 401.3, "volume": 18431.7221, "close_time": 1755086399999, "quote_volume": 7359073.8167, "trades": 23725, "taker_buy_base": 10773.299, "taker_buy_quote": 4301312.35872 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 401.3, "high": 404.4, "low": 389.0, "close": 393.0, "volume": 26878.0359, "close_time": 1755100799999, "quote_volume": 10662104.05774, "trades": 35482, "taker_buy_base": 12185.842, "taker_buy_quote": 4836581.05513 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 393.1, "high": 396.7, "low": 385.8, "close": 391.9, "volume": 14763.1514, "close_time": 1755115199999, "quote_volume": 5783152.58352, "trades": 25626, "taker_buy_base": 8400.5943, "taker_buy_quote": 3293021.00719 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 391.9, "high": 394.7, "low": 387.1, "close": 390.1, "volume": 12165.2507, "close_time": 1755129599999, "quote_volume": 4758951.45179, "trades": 23612, "taker_buy_base": 6284.3937, "taker_buy_quote": 2458771.39209 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 390.2, "high": 402.2, "low": 389.0, "close": 401.1, "volume": 13815.8705, "close_time": 1755143999999, "quote_volume": 5463535.02591, "trades": 19628, "taker_buy_base": 7837.5079, "taker_buy_quote": 3101713.69872 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 401.1, "high": 401.6, "low": 384.2, "close": 386.5, "volume": 20126.7275, "close_time": 1755158399999, "quote_volume": 7857051.81479, "trades": 26755, "taker_buy_base": 10477.3879, "taker_buy_quote": 4085818.86714 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 386.6, "high": 386.6, "low": 378.5, "close": 380.3, "volume": 21519.1173, "close_time": 1755172799999, "quote_volume": 8212160.04832, "trades": 27093, "taker_buy_base": 10705.4352, "taker_buy_quote": 4085597.94028 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 380.4, "high": 383.6, "low": 350.0, "close": 369.2, "volume": 65558.9263, "close_time": 1755187199999, "quote_volume": 24187913.27175, "trades": 92190, "taker_buy_base": 30168.9785, "taker_buy_quote": 11142235.4237 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 369.1, "high": 369.1, "low": 362.4, "close": 364.1, "volume": 19146.1079, "close_time": 1755201599999, "quote_volume": 7015735.03189, "trades": 27168, "taker_buy_base": 8225.3747, "taker_buy_quote": 3016369.45529 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 364.1, "high": 366.9, "low": 358.0, "close": 365.7, "volume": 8251.7658, "close_time": 1755215999999, "quote_volume": 2991845.71622, "trades": 16299, "taker_buy_base": 3815.6653, "taker_buy_quote": 1383787.37303 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 365.8, "high": 379.3, "low": 365.0, "close": 378.6, "volume": 10519.4447, "close_time": 1755230399999, "quote_volume": 3900059.29219, "trades": 16814, "taker_buy_base": 5050.3047, "taker_buy_quote": 1874522.12489 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 378.6, "high": 384.2, "low": 372.1, "close": 381.1, "volume": 15846.6289, "close_time": 1755244799999, "quote_volume": 5992850.43076, "trades": 16267, "taker_buy_base": 8303.8969, "taker_buy_quote": 3142405.08303 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 381.0, "high": 383.1, "low": 374.9, "close": 375.8, "volume": 6481.6909, "close_time": 1755259199999, "quote_volume": 2455355.21419, "trades": 9880, "taker_buy_base": 3020.4363, "taker_buy_quote": 1144675.71702 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 375.8, "high": 383.2, "low": 359.9, "close": 364.1, "volume": 28010.6318, "close_time": 1755273599999, "quote_volume": 10431792.64161, "trades": 40373, "taker_buy_base": 13326.6487, "taker_buy_quote": 4966214.09898 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 364.1, "high": 368.1, "low": 360.4, "close": 363.3, "volume": 11743.314, "close_time": 1755287999999, "quote_volume": 4274583.10766, "trades": 19756, "taker_buy_base": 6178.55, "taker_buy_quote": 2249278.52397 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 363.3, "high": 377.4, "low": 361.7, "close": 370.4, "volume": 11418.7558, "close_time": 1755302399999, "quote_volume": 4210885.72144, "trades": 16344, "taker_buy_base": 5199.6194, "taker_buy_quote": 1918461.72499 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 370.4, "high": 377.6, "low": 368.5, "close": 371.2, "volume": 8620.0115, "close_time": 1755316799999, "quote_volume": 3213186.29166, "trades": 13902, "taker_buy_base": 4525.7878, "taker_buy_quote": 1687629.46858 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 371.2, "high": 372.6, "low": 368.5, "close": 371.0, "volume": 3743.4127, "close_time": 1755331199999, "quote_volume": 1386361.57166, "trades": 5679, "taker_buy_base": 1852.8027, "taker_buy_quote": 686035.69781 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 371.0, "high": 371.4, "low": 364.8, "close": 364.9, "volume": 4210.0845, "close_time": 1755345599999, "quote_volume": 1548807.11146, "trades": 7585, "taker_buy_base": 1617.334, "taker_buy_quote": 595719.99017 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 365.0, "high": 372.9, "low": 363.8, "close": 371.5, "volume": 5646.4491, "close_time": 1755359999999, "quote_volume": 2082910.89251, "trades": 8615, "taker_buy_base": 2793.757, "taker_buy_quote": 1031536.30119 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 371.5, "high": 373.8, "low": 369.5, "close": 371.9, "volume": 3832.6669, "close_time": 1755374399999, "quote_volume": 1424668.16357, "trades": 5652, "taker_buy_base": 1966.6338, "taker_buy_quote": 731478.97226 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 371.8, "high": 374.3, "low": 370.8, "close": 374.0, "volume": 2418.2754, "close_time": 1755388799999, "quote_volume": 902305.81316, "trades": 4165, "taker_buy_base": 1378.3281, "taker_buy_quote": 514570.39132 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 374.1, "high": 375.6, "low": 371.0, "close": 374.1, "volume": 3650.6575, "close_time": 1755403199999, "quote_volume": 1363124.14178, "trades": 5708, "taker_buy_base": 1384.6235, "taker_buy_quote": 517176.30763 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 374.1, "high": 377.8, "low": 372.4, "close": 373.2, "volume": 3911.9491, "close_time": 1755417599999, "quote_volume": 1467053.04662, "trades": 5735, "taker_buy_base": 1969.8767, "taker_buy_quote": 739135.34458 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 373.3, "high": 383.3, "low": 372.3, "close": 383.1, "volume": 7436.0615, "close_time": 1755431999999, "quote_volume": 2811201.63139, "trades": 10124, "taker_buy_base": 4215.3694, "taker_buy_quote": 1594001.08565 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 383.1, "high": 385.3, "low": 377.7, "close": 384.7, "volume": 6946.6365, "close_time": 1755446399999, "quote_volume": 2647501.54754, "trades": 9152, "taker_buy_base": 2977.2356, "taker_buy_quote": 1135532.04065 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 384.8, "high": 386.1, "low": 371.6, "close": 373.3, "volume": 9931.6405, "close_time": 1755460799999, "quote_volume": 3750765.45519, "trades": 16703, "taker_buy_base": 4622.1087, "taker_buy_quote": 1747104.83944 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 373.2, "high": 378.4, "low": 372.3, "close": 373.1, "volume": 4759.6514, "close_time": 1755475199999, "quote_volume": 1782950.0767, "trades": 8806, "taker_buy_base": 2300.732, "taker_buy_quote": 862103.09592 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 373.1, "high": 373.4, "low": 354.8, "close": 359.2, "volume": 19394.6198, "close_time": 1755489599999, "quote_volume": 7048435.74658, "trades": 28802, "taker_buy_base": 8155.9296, "taker_buy_quote": 2964041.63612 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 359.1, "high": 363.4, "low": 353.5, "close": 355.7, "volume": 13028.6404, "close_time": 1755503999999, "quote_volume": 4676776.00002, "trades": 19500, "taker_buy_base": 6519.3253, "taker_buy_quote": 2340235.80918 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 355.8, "high": 357.6, "low": 351.8, "close": 352.6, "volume": 10687.2805, "close_time": 1755518399999, "quote_volume": 3790393.98276, "trades": 12411, "taker_buy_base": 5219.8333, "taker_buy_quote": 1851350.86193 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 352.5, "high": 358.3, "low": 348.1, "close": 355.5, "volume": 14293.528, "close_time": 1755532799999, "quote_volume": 5047348.76048, "trades": 19970, "taker_buy_base": 7042.2347, "taker_buy_quote": 2488547.2072 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 355.5, "high": 359.3, "low": 352.4, "close": 356.8, "volume": 12968.4444, "close_time": 1755547199999, "quote_volume": 4609920.25271, "trades": 14685, "taker_buy_base": 6379.9883, "taker_buy_quote": 2267572.10377 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 356.8, "high": 360.3, "low": 353.7, "close": 354.9, "volume": 4132.9088, "close_time": 1755561599999, "quote_volume": 1475612.75917, "trades": 6548, "taker_buy_base": 1907.3571, "taker_buy_quote": 681476.05547 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 355.0, "high": 359.9, "low": 347.1, "close": 349.0, "volume": 9338.2819, "close_time": 1755575999999, "quote_volume": 3296686.69112, "trades": 13403, "taker_buy_base": 4368.9299, "taker_buy_quote": 1543357.73488 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 349.1, "high": 353.7, "low": 347.0, "close": 351.5, "volume": 7675.9411, "close_time": 1755590399999, "quote_volume": 2687187.27661, "trades": 10225, "taker_buy_base": 3455.423, "taker_buy_quote": 1209742.8284 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 351.5, "high": 356.3, "low": 348.6, "close": 356.3, "volume": 8951.0183, "close_time": 1755604799999, "quote_volume": 3163268.20234, "trades": 12504, "taker_buy_base": 5357.1031, "taker_buy_quote": 1893856.11782 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 356.4, "high": 356.9, "low": 345.1, "close": 347.6, "volume": 19338.2116, "close_time": 1755619199999, "quote_volume": 6779091.09665, "trades": 25141, "taker_buy_base": 9282.1252, "taker_buy_quote": 3254483.98101 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 347.7, "high": 349.4, "low": 341.1, "close": 342.8, "volume": 15387.8779, "close_time": 1755633599999, "quote_volume": 5322372.79747, "trades": 24786, "taker_buy_base": 8355.5243, "taker_buy_quote": 2891884.1141 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 342.8, "high": 348.6, "low": 341.0, "close": 342.2, "volume": 12528.8094, "close_time": 1755647999999, "quote_volume": 4324482.94944, "trades": 16581, "taker_buy_base": 6906.013, "taker_buy_quote": 2386512.83916 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 342.3, "high": 348.0, "low": 340.3, "close": 345.9, "volume": 5687.7629, "close_time": 1755662399999, "quote_volume": 1957552.47952, "trades": 8200, "taker_buy_base": 2509.1319, "taker_buy_quote": 863628.49779 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 346.0, "high": 350.2, "low": 346.0, "close": 347.7, "volume": 4170.4118, "close_time": 1755676799999, "quote_volume": 1455157.12983, "trades": 5057, "taker_buy_base": 2149.3464, "taker_buy_quote": 750041.0548 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 347.8, "high": 351.6, "low": 342.0, "close": 345.7, "volume": 8488.6131, "close_time": 1755691199999, "quote_volume": 2953705.81341, "trades": 12549, "taker_buy_base": 4645.8881, "taker_buy_quote": 1617772.13496 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 345.8, "high": 350.3, "low": 337.4, "close": 346.5, "volume": 19485.1453, "close_time": 1755705599999, "quote_volume": 6702930.14686, "trades": 23755, "taker_buy_base": 9897.3494, "taker_buy_quote": 3408192.51923 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 346.6, "high": 354.8, "low": 345.7, "close": 354.5, "volume": 13175.5713, "close_time": 1755719999999, "quote_volume": 4606555.5281, "trades": 15013, "taker_buy_base": 6773.3711, "taker_buy_quote": 2369263.25637 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 354.6, "high": 355.2, "low": 351.5, "close": 353.3, "volume": 4438.7353, "close_time": 1755734399999, "quote_volume": 1571931.02339, "trades": 6151, "taker_buy_base": 2085.7965, "taker_buy_quote": 738759.66177 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 353.2, "high": 355.6, "low": 346.1, "close": 346.3, "volume": 6505.1628, "close_time": 1755748799999, "quote_volume": 2287089.40924, "trades": 8029, "taker_buy_base": 2796.631, "taker_buy_quote": 983709.68614 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 346.3, "high": 349.8, "low": 343.9, "close": 346.4, "volume": 7290.4519, "close_time": 1755763199999, "quote_volume": 2530017.61611, "trades": 8951, "taker_buy_base": 4163.1585, "taker_buy_quote": 1444494.87305 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 346.5, "high": 346.8, "low": 340.7, "close": 341.8, "volume": 5219.4268, "close_time": 1755777599999, "quote_volume": 1787917.77427, "trades": 6570, "taker_buy_base": 2407.3918, "taker_buy_quote": 824667.72419 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 341.7, "high": 345.1, "low": 337.0, "close": 337.2, "volume": 12182.634, "close_time": 1755791999999, "quote_volume": 4151589.42426, "trades": 14264, "taker_buy_base": 6613.2883, "taker_buy_quote": 2254184.60534 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 337.3, "high": 340.4, "low": 334.7, "close": 337.4, "volume": 6115.4602, "close_time": 1755806399999, "quote_volume": 2063419.30982, "trades": 8630, "taker_buy_base": 2479.5772, "taker_buy_quote": 836619.89909 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 337.3, "high": 341.1, "low": 335.6, "close": 336.7, "volume": 4251.6057, "close_time": 1755820799999, "quote_volume": 1438474.67511, "trades": 5925, "taker_buy_base": 1939.0761, "taker_buy_quote": 656070.7838 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 336.7, "high": 344.1, "low": 336.6, "close": 338.7, "volume": 4236.3351, "close_time": 1755835199999, "quote_volume": 1441206.96972, "trades": 6346, "taker_buy_base": 1670.1098, "taker_buy_quote": 568679.96492 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 338.8, "high": 343.0, "low": 337.6, "close": 342.0, "volume": 7681.1544, "close_time": 1755849599999, "quote_volume": 2615603.14734, "trades": 7986, "taker_buy_base": 4294.3098, "taker_buy_quote": 1462110.57014 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 341.9, "high": 343.0, "low": 333.7, "close": 334.0, "volume": 9980.4936, "close_time": 1755863999999, "quote_volume": 3373256.43861, "trades": 9649, "taker_buy_base": 4905.0422, "taker_buy_quote": 1659844.22492 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 334.1, "high": 360.8, "low": 329.3, "close": 355.6, "volume": 54009.5385, "close_time": 1755878399999, "quote_volume": 18795810.31076, "trades": 65935, "taker_buy_base": 27653.1269, "taker_buy_quote": 9614404.70716 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 355.6, "high": 372.0, "low": 355.6, "close": 369.8, "volume": 20278.1614, "close_time": 1755892799999, "quote_volume": 7393178.53971, "trades": 26998, "taker_buy_base": 10611.2574, "taker_buy_quote": 3870101.75712 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 369.9, "high": 373.8, "low": 369.0, "close": 371.2, "volume": 11549.6599, "close_time": 1755907199999, "quote_volume": 4286738.56136, "trades": 19259, "taker_buy_base": 5438.4445, "taker_buy_quote": 2018763.1105 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 371.2, "high": 371.6, "low": 356.1, "close": 357.3, "volume": 9922.5293, "close_time": 1755921599999, "quote_volume": 3600727.85203, "trades": 16268, "taker_buy_base": 4552.1502, "taker_buy_quote": 1652155.0384 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 357.3, "high": 369.1, "low": 357.1, "close": 361.4, "volume": 11006.9449, "close_time": 1755935999999, "quote_volume": 4003660.01319, "trades": 13196, "taker_buy_base": 6049.4706, "taker_buy_quote": 2198257.1632 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 361.4, "high": 362.6, "low": 359.0, "close": 361.1, "volume": 5615.3102, "close_time": 1755950399999, "quote_volume": 2023780.4968, "trades": 6987, "taker_buy_base": 2754.5768, "taker_buy_quote": 992932.73814 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 361.1, "high": 363.7, "low": 359.6, "close": 361.1, "volume": 6292.9846, "close_time": 1755964799999, "quote_volume": 2276185.23175, "trades": 8315, "taker_buy_base": 2979.901, "taker_buy_quote": 1078260.95484 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 361.2, "high": 363.9, "low": 359.9, "close": 363.7, "volume": 3382.4386, "close_time": 1755979199999, "quote_volume": 1224572.61715, "trades": 4280, "taker_buy_base": 1531.3873, "taker_buy_quote": 554339.41519 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 363.6, "high": 365.8, "low": 361.7, "close": 364.5, "volume": 2138.937, "close_time": 1755993599999, "quote_volume": 777622.98246, "trades": 2954, "taker_buy_base": 1143.2486, "taker_buy_quote": 415763.92896 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 364.6, "high": 366.1, "low": 360.0, "close": 362.5, "volume": 4009.002, "close_time": 1756007999999, "quote_volume": 1455502.42019, "trades": 5306, "taker_buy_base": 1953.409, "taker_buy_quote": 710108.60134 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 362.5, "high": 363.0, "low": 355.7, "close": 356.0, "volume": 5269.5506, "close_time": 1756022399999, "quote_volume": 1890049.64719, "trades": 6035, "taker_buy_base": 2356.2923, "taker_buy_quote": 845197.63971 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 355.9, "high": 357.4, "low": 350.0, "close": 352.0, "volume": 6299.8086, "close_time": 1756036799999, "quote_volume": 2224625.27838, "trades": 8870, "taker_buy_base": 2954.9144, "taker_buy_quote": 1042603.15529 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 352.0, "high": 358.2, "low": 351.4, "close": 356.2, "volume": 4722.0555, "close_time": 1756051199999, "quote_volume": 1677758.9789, "trades": 8368, "taker_buy_base": 2810.4555, "taker_buy_quote": 999447.23523 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 356.1, "high": 378.0, "low": 354.0, "close": 364.3, "volume": 39746.5568, "close_time": 1756065599999, "quote_volume": 14547379.32514, "trades": 47966, "taker_buy_base": 19815.7657, "taker_buy_quote": 7251914.82017 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 364.4, "high": 366.1, "low": 356.0, "close": 361.1, "volume": 11828.1396, "close_time": 1756079999999, "quote_volume": 4274983.69903, "trades": 20028, "taker_buy_base": 5959.1918, "taker_buy_quote": 2154103.29182 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 361.2, "high": 363.4, "low": 351.3, "close": 357.1, "volume": 9690.4343, "close_time": 1756094399999, "quote_volume": 3471598.11278, "trades": 13171, "taker_buy_base": 4412.3329, "taker_buy_quote": 1582058.72813 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 357.1, "high": 357.6, "low": 340.9, "close": 342.8, "volume": 13080.7849, "close_time": 1756108799999, "quote_volume": 4575342.29209, "trades": 17622, "taker_buy_base": 5959.5606, "taker_buy_quote": 2087642.92093 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 342.8, "high": 345.0, "low": 337.2, "close": 342.0, "volume": 11873.0669, "close_time": 1756123199999, "quote_volume": 4050537.79385, "trades": 14489, "taker_buy_base": 5609.7692, "taker_buy_quote": 1914901.67222 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 342.0, "high": 344.4, "low": 337.5, "close": 340.0, "volume": 12164.799, "close_time": 1756137599999, "quote_volume": 4150491.09842, "trades": 15059, "taker_buy_base": 5342.6019, "taker_buy_quote": 1824081.47162 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 340.0, "high": 343.3, "low": 326.6, "close": 326.8, "volume": 20728.8583, "close_time": 1756151999999, "quote_volume": 6926692.52001, "trades": 31271, "taker_buy_base": 8756.6781, "taker_buy_quote": 2929893.29723 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 326.9, "high": 328.2, "low": 316.5, "close": 320.5, "volume": 32990.8369, "close_time": 1756166399999, "quote_volume": 10580924.40518, "trades": 40940, "taker_buy_base": 15064.2803, "taker_buy_quote": 4828907.3385 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 320.6, "high": 327.1, "low": 318.0, "close": 322.0, "volume": 11658.102, "close_time": 1756180799999, "quote_volume": 3753721.17315, "trades": 14858, "taker_buy_base": 5225.269, "taker_buy_quote": 1681616.81133 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 322.0, "high": 350.9, "low": 320.0, "close": 327.2, "volume": 32626.7767, "close_time": 1756195199999, "quote_volume": 10705311.82024, "trades": 43522, "taker_buy_base": 15865.9235, "taker_buy_quote": 5215474.82975 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 327.2, "high": 328.9, "low": 323.0, "close": 324.1, "volume": 5999.3227, "close_time": 1756209599999, "quote_volume": 1953255.19179, "trades": 8467, "taker_buy_base": 2795.5413, "taker_buy_quote": 910751.39768 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 324.2, "high": 332.2, "low": 321.5, "close": 327.4, "volume": 13645.8031, "close_time": 1756223999999, "quote_volume": 4466452.18283, "trades": 20143, "taker_buy_base": 6305.4097, "taker_buy_quote": 2063431.17872 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 327.4, "high": 337.8, "low": 325.4, "close": 337.4, "volume": 7169.993, "close_time": 1756238399999, "quote_volume": 2373352.08374, "trades": 10107, "taker_buy_base": 3531.6585, "taker_buy_quote": 1170712.55187 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 337.4, "high": 338.6, "low": 332.3, "close": 334.9, "volume": 8132.8317, "close_time": 1756252799999, "quote_volume": 2729662.5047, "trades": 10034, "taker_buy_base": 3966.95, "taker_buy_quote": 1330916.73526 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 334.8, "high": 338.8, "low": 331.6, "close": 336.8, "volume": 5725.4664, "close_time": 1756267199999, "quote_volume": 1914819.46716, "trades": 9405, "taker_buy_base": 2978.4964, "taker_buy_quote": 996209.19721 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 336.9, "high": 340.8, "low": 334.3, "close": 335.5, "volume": 5733.0392, "close_time": 1756281599999, "quote_volume": 1937329.12885, "trades": 8495, "taker_buy_base": 2862.0368, "taker_buy_quote": 968544.83975 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 335.6, "high": 339.4, "low": 334.4, "close": 336.2, "volume": 4765.7524, "close_time": 1756295999999, "quote_volume": 1605514.97388, "trades": 6508, "taker_buy_base": 2145.3488, "taker_buy_quote": 722673.09404 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 336.2, "high": 339.3, "low": 332.0, "close": 336.8, "volume": 14083.571, "close_time": 1756310399999, "quote_volume": 4727656.17966, "trades": 18244, "taker_buy_base": 8339.5398, "taker_buy_quote": 2800530.55437 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 336.8, "high": 341.8, "low": 332.2, "close": 334.7, "volume": 8994.1202, "close_time": 1756324799999, "quote_volume": 3027398.2236, "trades": 11171, "taker_buy_base": 3838.4353, "taker_buy_quote": 1292313.97902 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 334.7, "high": 338.1, "low": 328.5, "close": 330.7, "volume": 21178.8656, "close_time": 1756339199999, "quote_volume": 7072502.19199, "trades": 25310, "taker_buy_base": 9809.199, "taker_buy_quote": 3278929.36594 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 330.7, "high": 334.0, "low": 327.9, "close": 333.5, "volume": 5763.4066, "close_time": 1756353599999, "quote_volume": 1909964.98596, "trades": 9346, "taker_buy_base": 3410.7526, "taker_buy_quote": 1130444.99298 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 333.4, "high": 338.2, "low": 332.4, "close": 335.7, "volume": 4674.0846, "close_time": 1756367999999, "quote_volume": 1567636.09647, "trades": 6920, "taker_buy_base": 2514.5394, "taker_buy_quote": 843314.00549 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 335.8, "high": 338.5, "low": 332.8, "close": 335.6, "volume": 4637.6274, "close_time": 1756382399999, "quote_volume": 1557000.38715, "trades": 5818, "taker_buy_base": 2462.0021, "taker_buy_quote": 826700.3244 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 335.6, "high": 337.9, "low": 332.7, "close": 333.4, "volume": 11213.8637, "close_time": 1756396799999, "quote_volume": 3766307.28826, "trades": 13875, "taker_buy_base": 5388.8581, "taker_buy_quote": 1809932.92953 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 333.4, "high": 334.9, "low": 325.1, "close": 325.3, "volume": 10538.8841, "close_time": 1756411199999, "quote_volume": 3482673.37995, "trades": 11890, "taker_buy_base": 4519.8409, "taker_buy_quote": 1493536.09509 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 325.3, "high": 336.9, "low": 324.8, "close": 335.8, "volume": 4996.5402, "close_time": 1756425599999, "quote_volume": 1654484.16974, "trades": 6586, "taker_buy_base": 2717.4011, "taker_buy_quote": 900449.3639 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 335.7, "high": 338.0, "low": 330.4, "close": 333.7, "volume": 5584.2323, "close_time": 1756439999999, "quote_volume": 1862580.29149, "trades": 8545, "taker_buy_base": 2644.9585, "taker_buy_quote": 881967.07937 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 333.7, "high": 334.8, "low": 320.8, "close": 322.2, "volume": 9832.946, "close_time": 1756454399999, "quote_volume": 3214967.21627, "trades": 10448, "taker_buy_base": 5036.3812, "taker_buy_quote": 1646465.62504 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 322.2, "high": 323.6, "low": 315.9, "close": 320.8, "volume": 10168.526, "close_time": 1756468799999, "quote_volume": 3251385.44633, "trades": 11763, "taker_buy_base": 4487.724, "taker_buy_quote": 1435739.11559 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 320.7, "high": 329.2, "low": 315.2, "close": 317.4, "volume": 21303.3391, "close_time": 1756483199999, "quote_volume": 6841567.09623, "trades": 27574, "taker_buy_base": 10360.4569, "taker_buy_quote": 3327042.36792 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 317.3, "high": 319.6, "low": 314.4, "close": 317.4, "volume": 9776.7692, "close_time": 1756497599999, "quote_volume": 3098407.80051, "trades": 12258, "taker_buy_base": 4414.5904, "taker_buy_quote": 1399098.13011 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 317.4, "high": 320.8, "low": 315.4, "close": 319.5, "volume": 5891.2095, "close_time": 1756511999999, "quote_volume": 1873298.6635, "trades": 6917, "taker_buy_base": 3136.3222, "taker_buy_quote": 997356.69703 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 319.5, "high": 323.7, "low": 314.6, "close": 323.1, "volume": 6710.6976, "close_time": 1756526399999, "quote_volume": 2138336.84355, "trades": 6515, "taker_buy_base": 3015.7806, "taker_buy_quote": 961118.85406 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 323.0, "high": 324.8, "low": 321.8, "close": 324.3, "volume": 3840.4363, "close_time": 1756540799999, "quote_volume": 1242660.47602, "trades": 5112, "taker_buy_base": 1865.7098, "taker_buy_quote": 603919.50747 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 324.2, "high": 325.0, "low": 322.6, "close": 324.6, "volume": 2245.8686, "close_time": 1756555199999, "quote_volume": 727496.63322, "trades": 3421, "taker_buy_base": 1229.5184, "taker_buy_quote": 398288.50521 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 324.6, "high": 325.2, "low": 319.7, "close": 323.8, "volume": 10407.444, "close_time": 1756569599999, "quote_volume": 3355683.21782, "trades": 9747, "taker_buy_base": 4669.8076, "taker_buy_quote": 1504771.0362 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 323.7, "high": 323.9, "low": 320.2, "close": 321.7, "volume": 3228.1511, "close_time": 1756583999999, "quote_volume": 1038321.44961, "trades": 3928, "taker_buy_base": 1338.7956, "taker_buy_quote": 430230.63815 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 321.7, "high": 323.6, "low": 320.2, "close": 322.8, "volume": 8095.7553, "close_time": 1756598399999, "quote_volume": 2605786.49798, "trades": 7110, "taker_buy_base": 4464.8032, "taker_buy_quote": 1436736.85458 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 322.9, "high": 327.6, "low": 322.2, "close": 327.0, "volume": 5413.4439, "close_time": 1756612799999, "quote_volume": 1763048.15657, "trades": 6132, "taker_buy_base": 3470.6475, "taker_buy_quote": 1130028.89041 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 327.1, "high": 327.2, "low": 323.6, "close": 324.7, "volume": 2053.6061, "close_time": 1756627199999, "quote_volume": 666972.35592, "trades": 2458, "taker_buy_base": 1015.6838, "taker_buy_quote": 329864.13605 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 324.8, "high": 329.2, "low": 321.3, "close": 324.4, "volume": 7381.6982, "close_time": 1756641599999, "quote_volume": 2400415.0703, "trades": 7505, "taker_buy_base": 3560.735, "taker_buy_quote": 1158485.53437 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 324.3, "high": 324.6, "low": 321.0, "close": 323.6, "volume": 2419.8122, "close_time": 1756655999999, "quote_volume": 781664.05112, "trades": 4188, "taker_buy_base": 1119.3098, "taker_buy_quote": 361605.53533 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 323.7, "high": 325.1, "low": 322.0, "close": 322.5, "volume": 4038.2618, "close_time": 1756670399999, "quote_volume": 1305050.68617, "trades": 4489, "taker_buy_base": 1548.424, "taker_buy_quote": 500807.36798 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 322.4, "high": 323.4, "low": 315.4, "close": 315.6, "volume": 4210.6976, "close_time": 1756684799999, "quote_volume": 1346849.23262, "trades": 5920, "taker_buy_base": 1469.2112, "taker_buy_quote": 469306.558 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 315.4, "high": 316.7, "low": 309.9, "close": 311.5, "volume": 8835.3219, "close_time": 1756699199999, "quote_volume": 2763029.19281, "trades": 12043, "taker_buy_base": 3528.6642, "taker_buy_quote": 1103678.42291 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 311.4, "high": 318.4, "low": 307.7, "close": 318.2, "volume": 9603.5875, "close_time": 1756713599999, "quote_volume": 2995214.10752, "trades": 10883, "taker_buy_base": 4834.2716, "taker_buy_quote": 1510055.5955 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 318.3, "high": 320.2, "low": 310.9, "close": 311.8, "volume": 11732.2651, "close_time": 1756727999999, "quote_volume": 3714322.41046, "trades": 13156, "taker_buy_base": 6398.8399, "taker_buy_quote": 2025571.95792 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 311.7, "high": 314.5, "low": 309.3, "close": 310.1, "volume": 7578.7908, "close_time": 1756742399999, "quote_volume": 2362317.44715, "trades": 8058, "taker_buy_base": 3780.5246, "taker_buy_quote": 1178260.96208 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 310.3, "high": 312.4, "low": 307.5, "close": 312.1, "volume": 5459.0588, "close_time": 1756756799999, "quote_volume": 1691172.85582, "trades": 7161, "taker_buy_base": 2617.5754, "taker_buy_quote": 811319.5478 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 312.1, "high": 312.2, "low": 301.8, "close": 310.1, "volume": 15083.241, "close_time": 1756771199999, "quote_volume": 4623332.78482, "trades": 18173, "taker_buy_base": 6069.5551, "taker_buy_quote": 1860487.13658 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 310.2, "high": 317.0, "low": 309.7, "close": 316.4, "volume": 7430.4711, "close_time": 1756785599999, "quote_volume": 2332065.5566, "trades": 7660, "taker_buy_base": 4328.893, "taker_buy_quote": 1359402.87401 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 316.5, "high": 317.7, "low": 315.0, "close": 315.5, "volume": 5135.0702, "close_time": 1756799999999, "quote_volume": 1624307.4135, "trades": 4906, "taker_buy_base": 2412.3219, "taker_buy_quote": 763385.89646 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 315.4, "high": 318.5, "low": 313.6, "close": 314.3, "volume": 4964.9469, "close_time": 1756814399999, "quote_volume": 1567038.11777, "trades": 5836, "taker_buy_base": 2278.5443, "taker_buy_quote": 719259.44068 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 314.2, "high": 319.5, "low": 309.4, "close": 313.4, "volume": 15306.7097, "close_time": 1756828799999, "quote_volume": 4821861.10052, "trades": 18211, "taker_buy_base": 7967.2598, "taker_buy_quote": 2511310.18099 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 313.5, "high": 317.2, "low": 312.8, "close": 314.4, "volume": 7559.0158, "close_time": 1756843199999, "quote_volume": 2380887.03848, "trades": 10060, "taker_buy_base": 4009.9719, "taker_buy_quote": 1263162.89389 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 314.4, "high": 324.0, "low": 314.0, "close": 321.1, "volume": 8578.9656, "close_time": 1756857599999, "quote_volume": 2742136.9645, "trades": 9803, "taker_buy_base": 5539.1006, "taker_buy_quote": 1769735.85351 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 321.1, "high": 324.8, "low": 318.3, "close": 323.7, "volume": 4385.7827, "close_time": 1756871999999, "quote_volume": 1410491.07128, "trades": 5515, "taker_buy_base": 2171.2182, "taker_buy_quote": 698739.51463 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 323.8, "high": 324.1, "low": 319.6, "close": 321.5, "volume": 3467.7371, "close_time": 1756886399999, "quote_volume": 1115641.8451, "trades": 4436, "taker_buy_base": 1715.8582, "taker_buy_quote": 552198.37023 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 321.5, "high": 324.8, "low": 320.0, "close": 323.1, "volume": 3910.6989, "close_time": 1756900799999, "quote_volume": 1261478.38343, "trades": 5796, "taker_buy_base": 1776.0624, "taker_buy_quote": 572945.47532 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 323.2, "high": 326.2, "low": 321.1, "close": 326.1, "volume": 10771.5321, "close_time": 1756915199999, "quote_volume": 3489318.7829, "trades": 13926, "taker_buy_base": 5661.684, "taker_buy_quote": 1835077.70983 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 326.0, "high": 328.9, "low": 324.7, "close": 326.9, "volume": 7685.0377, "close_time": 1756929599999, "quote_volume": 2511441.10672, "trades": 8153, "taker_buy_base": 3954.9678, "taker_buy_quote": 1293119.03402 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 327.0, "high": 327.8, "low": 323.3, "close": 324.6, "volume": 3928.4495, "close_time": 1756943999999, "quote_volume": 1279565.56486, "trades": 5039, "taker_buy_base": 1973.648, "taker_buy_quote": 643141.39897 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 324.6, "high": 326.4, "low": 320.2, "close": 320.5, "volume": 4694.5544, "close_time": 1756958399999, "quote_volume": 1517609.0065, "trades": 6168, "taker_buy_base": 2466.8423, "taker_buy_quote": 797969.07227 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 320.5, "high": 322.1, "low": 316.7, "close": 319.1, "volume": 6295.9351, "close_time": 1756972799999, "quote_volume": 2007223.82912, "trades": 6419, "taker_buy_base": 2717.5306, "taker_buy_quote": 866640.93712 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 319.1, "high": 321.4, "low": 318.6, "close": 318.9, "volume": 4983.4958, "close_time": 1756987199999, "quote_volume": 1594583.23708, "trades": 5347, "taker_buy_base": 2640.5812, "taker_buy_quote": 845257.87016 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 318.9, "high": 320.2, "low": 312.6, "close": 313.4, "volume": 8952.1877, "close_time": 1757001599999, "quote_volume": 2829532.48812, "trades": 9349, "taker_buy_base": 3041.4218, "taker_buy_quote": 961660.65569 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 313.3, "high": 314.8, "low": 310.8, "close": 311.8, "volume": 3835.3136, "close_time": 1757015999999, "quote_volume": 1200109.24595, "trades": 4936, "taker_buy_base": 1759.3174, "taker_buy_quote": 550408.95028 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 311.8, "high": 318.4, "low": 311.3, "close": 314.5, "volume": 3864.7028, "close_time": 1757030399999, "quote_volume": 1216370.01788, "trades": 6287, "taker_buy_base": 1980.7664, "taker_buy_quote": 623236.79965 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 314.5, "high": 317.4, "low": 314.4, "close": 316.7, "volume": 4694.937, "close_time": 1757044799999, "quote_volume": 1482410.4196, "trades": 6063, "taker_buy_base": 1709.9276, "taker_buy_quote": 540350.09917 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 316.7, "high": 322.0, "low": 315.2, "close": 321.7, "volume": 4760.277, "close_time": 1757059199999, "quote_volume": 1516256.11749, "trades": 6385, "taker_buy_base": 2580.1513, "taker_buy_quote": 822096.69202 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 321.7, "high": 322.3, "low": 318.8, "close": 321.7, "volume": 4925.6029, "close_time": 1757073599999, "quote_volume": 1579619.0781, "trades": 6186, "taker_buy_base": 2450.0891, "taker_buy_quote": 785944.98063 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 321.8, "high": 327.3, "low": 314.6, "close": 318.2, "volume": 21720.04, "close_time": 1757087999999, "quote_volume": 6994557.49882, "trades": 27560, "taker_buy_base": 9847.5609, "taker_buy_quote": 3171040.66262 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 318.2, "high": 321.2, "low": 316.9, "close": 320.6, "volume": 4106.0037, "close_time": 1757102399999, "quote_volume": 1310840.87618, "trades": 5281, "taker_buy_base": 1859.6198, "taker_buy_quote": 593286.37295 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 320.6, "high": 321.5, "low": 317.7, "close": 318.1, "volume": 5061.2504, "close_time": 1757116799999, "quote_volume": 1618225.18551, "trades": 5274, "taker_buy_base": 2235.1966, "taker_buy_quote": 714371.6761 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 318.1, "high": 320.9, "low": 318.0, "close": 320.1, "volume": 2041.7279, "close_time": 1757131199999, "quote_volume": 653476.13833, "trades": 2743, "taker_buy_base": 788.8841, "taker_buy_quote": 252321.09436 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 320.1, "high": 320.1, "low": 316.5, "close": 317.0, "volume": 2184.1923, "close_time": 1757145599999, "quote_volume": 693691.17593, "trades": 2860, "taker_buy_base": 1132.0577, "taker_buy_quote": 359595.88014 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 317.1, "high": 317.5, "low": 314.7, "close": 316.3, "volume": 2916.6585, "close_time": 1757159999999, "quote_volume": 921066.59903, "trades": 3143, "taker_buy_base": 1294.1888, "taker_buy_quote": 408951.40911 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 316.3, "high": 317.7, "low": 314.5, "close": 314.8, "volume": 3330.168, "close_time": 1757174399999, "quote_volume": 1052780.89517, "trades": 3785, "taker_buy_base": 1677.3313, "taker_buy_quote": 530296.08852 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 314.8, "high": 317.2, "low": 314.1, "close": 314.5, "volume": 3775.8651, "close_time": 1757188799999, "quote_volume": 1191855.68168, "trades": 4159, "taker_buy_base": 1920.2812, "taker_buy_quote": 606369.96695 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 314.5, "high": 318.7, "low": 314.4, "close": 317.0, "volume": 2343.1875, "close_time": 1757203199999, "quote_volume": 742742.34175, "trades": 3628, "taker_buy_base": 917.444, "taker_buy_quote": 290815.6305 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 316.9, "high": 321.2, "low": 316.7, "close": 320.8, "volume": 3971.704, "close_time": 1757217599999, "quote_volume": 1269291.89246, "trades": 5065, "taker_buy_base": 1760.8305, "taker_buy_quote": 562984.93628 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 320.8, "high": 323.7, "low": 320.8, "close": 321.4, "volume": 4461.1897, "close_time": 1757231999999, "quote_volume": 1437182.88304, "trades": 4034, "taker_buy_base": 2476.7723, "taker_buy_quote": 797909.00408 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 321.3, "high": 325.0, "low": 321.3, "close": 324.9, "volume": 3498.8786, "close_time": 1757246399999, "quote_volume": 1132437.18217, "trades": 4486, "taker_buy_base": 1946.2297, "taker_buy_quote": 629982.69711 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 324.9, "high": 328.3, "low": 323.5, "close": 326.9, "volume": 7817.0708, "close_time": 1757260799999, "quote_volume": 2549794.4232, "trades": 9677, "taker_buy_base": 3546.037, "taker_buy_quote": 1157008.99969 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 326.8, "high": 327.6, "low": 322.8, "close": 324.2, "volume": 5633.6172, "close_time": 1757275199999, "quote_volume": 1832039.84589, "trades": 8071, "taker_buy_base": 2433.8086, "taker_buy_quote": 791386.17187 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 324.1, "high": 328.3, "low": 321.8, "close": 326.5, "volume": 4519.0089, "close_time": 1757289599999, "quote_volume": 1465425.1166, "trades": 6297, "taker_buy_base": 2359.032, "taker_buy_quote": 765621.76321 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 326.5, "high": 335.9, "low": 325.2, "close": 331.4, "volume": 12204.3494, "close_time": 1757303999999, "quote_volume": 4036461.12375, "trades": 14101, "taker_buy_base": 6370.9803, "taker_buy_quote": 2105652.48479 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 331.4, "high": 334.9, "low": 330.2, "close": 333.6, "volume": 9323.9449, "close_time": 1757318399999, "quote_volume": 3103781.38049, "trades": 7944, "taker_buy_base": 5505.9269, "taker_buy_quote": 1833927.84902 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 333.7, "high": 343.3, "low": 333.5, "close": 338.0, "volume": 15033.8431, "close_time": 1757332799999, "quote_volume": 5098992.0832, "trades": 14716, "taker_buy_base": 7892.5145, "taker_buy_quote": 2675608.02279 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 338.0, "high": 348.1, "low": 335.3, "close": 346.9, "volume": 21255.2597, "close_time": 1757347199999, "quote_volume": 7274376.2083, "trades": 20834, "taker_buy_base": 11842.8441, "taker_buy_quote": 4061180.05993 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 346.8, "high": 347.4, "low": 340.3, "close": 341.1, "volume": 8393.3169, "close_time": 1757361599999, "quote_volume": 2885375.63334, "trades": 9758, "taker_buy_base": 3730.1036, "taker_buy_quote": 1282799.14626 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 341.2, "high": 344.7, "low": 337.7, "close": 344.2, "volume": 5152.9166, "close_time": 1757375999999, "quote_volume": 1757273.56053, "trades": 6711, "taker_buy_base": 2498.3128, "taker_buy_quote": 852929.27929 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 344.2, "high": 348.5, "low": 336.9, "close": 342.7, "volume": 17365.6422, "close_time": 1757390399999, "quote_volume": 5952171.43105, "trades": 20598, "taker_buy_base": 9604.7437, "taker_buy_quote": 3294218.53204 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 342.7, "high": 349.4, "low": 340.7, "close": 346.6, "volume": 13183.2384, "close_time": 1757404799999, "quote_volume": 4552233.91145, "trades": 16043, "taker_buy_base": 7232.4792, "taker_buy_quote": 2499326.67067 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 346.6, "high": 348.8, "low": 344.3, "close": 344.8, "volume": 9788.1617, "close_time": 1757419199999, "quote_volume": 3391156.29645, "trades": 12209, "taker_buy_base": 4799.0365, "taker_buy_quote": 1663189.29043 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 344.9, "high": 349.0, "low": 332.7, "close": 334.7, "volume": 19487.3383, "close_time": 1757433599999, "quote_volume": 6648541.14522, "trades": 27311, "taker_buy_base": 10034.553, "taker_buy_quote": 3427908.11013 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 334.8, "high": 338.0, "low": 333.8, "close": 335.8, "volume": 7131.7425, "close_time": 1757447999999, "quote_volume": 2392296.4843, "trades": 7845, "taker_buy_base": 3008.8019, "taker_buy_quote": 1009512.41002 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 335.7, "high": 337.2, "low": 332.2, "close": 335.5, "volume": 8217.9786, "close_time": 1757462399999, "quote_volume": 2746409.91354, "trades": 7436, "taker_buy_base": 4514.6158, "taker_buy_quote": 1508220.76484 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 335.5, "high": 340.1, "low": 333.0, "close": 339.0, "volume": 8609.6529, "close_time": 1757476799999, "quote_volume": 2908852.23174, "trades": 9070, "taker_buy_base": 4751.0823, "taker_buy_quote": 1605086.01902 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 339.0, "high": 341.1, "low": 336.5, "close": 340.0, "volume": 4725.946, "close_time": 1757491199999, "quote_volume": 1600585.34114, "trades": 6189, "taker_buy_base": 2478.7337, "taker_buy_quote": 839902.19981 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 340.0, "high": 340.7, "low": 328.0, "close": 334.8, "volume": 17206.4571, "close_time": 1757505599999, "quote_volume": 5737084.32136, "trades": 20752, "taker_buy_base": 6443.4174, "taker_buy_quote": 2147599.80383 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 334.8, "high": 347.0, "low": 334.2, "close": 343.9, "volume": 37904.6956, "close_time": 1757519999999, "quote_volume": 13008023.79466, "trades": 44728, "taker_buy_base": 21708.1982, "taker_buy_quote": 7455716.44685 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 344.0, "high": 345.3, "low": 335.9, "close": 338.0, "volume": 8487.1174, "close_time": 1757534399999, "quote_volume": 2889940.39801, "trades": 8969, "taker_buy_base": 3996.41, "taker_buy_quote": 1361028.23804 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 338.0, "high": 348.8, "low": 337.7, "close": 348.7, "volume": 8916.5014, "close_time": 1757548799999, "quote_volume": 3060455.29787, "trades": 9127, "taker_buy_base": 4821.9516, "taker_buy_quote": 1655203.32308 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 348.7, "high": 355.0, "low": 348.6, "close": 353.2, "volume": 12954.2885, "close_time": 1757563199999, "quote_volume": 4563598.67638, "trades": 13188, "taker_buy_base": 6765.9582, "taker_buy_quote": 2382460.14632 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 353.1, "high": 359.3, "low": 350.0, "close": 359.2, "volume": 12730.225, "close_time": 1757577599999, "quote_volume": 4514476.31563, "trades": 13378, "taker_buy_base": 6302.8052, "taker_buy_quote": 2236763.34876 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 359.2, "high": 361.5, "low": 355.2, "close": 355.8, "volume": 11939.7996, "close_time": 1757591999999, "quote_volume": 4288115.85561, "trades": 13815, "taker_buy_base": 6370.8451, "taker_buy_quote": 2289078.96533 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 355.9, "high": 363.9, "low": 351.0, "close": 352.3, "volume": 29780.573, "close_time": 1757606399999, "quote_volume": 10648843.8208, "trades": 38094, "taker_buy_base": 14675.8594, "taker_buy_quote": 5250906.79798 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 352.4, "high": 359.3, "low": 352.2, "close": 358.6, "volume": 11910.3673, "close_time": 1757620799999, "quote_volume": 4247694.26897, "trades": 12962, "taker_buy_base": 6024.7706, "taker_buy_quote": 2148273.3428 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 358.7, "high": 359.4, "low": 355.5, "close": 357.9, "volume": 8082.1372, "close_time": 1757635199999, "quote_volume": 2892821.80264, "trades": 7680, "taker_buy_base": 4692.6181, "taker_buy_quote": 1679419.89047 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 357.9, "high": 362.8, "low": 354.0, "close": 355.4, "volume": 9018.6784, "close_time": 1757649599999, "quote_volume": 3228936.18276, "trades": 9583, "taker_buy_base": 3986.5676, "taker_buy_quote": 1428107.89482 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 355.3, "high": 358.5, "low": 352.2, "close": 353.2, "volume": 10792.9921, "close_time": 1757663999999, "quote_volume": 3830630.29947, "trades": 11941, "taker_buy_base": 5546.3202, "taker_buy_quote": 1967656.54242 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 353.2, "high": 353.7, "low": 346.1, "close": 346.7, "volume": 9984.7113, "close_time": 1757678399999, "quote_volume": 3493638.14561, "trades": 11102, "taker_buy_base": 3947.6379, "taker_buy_quote": 1381408.16661 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 346.8, "high": 353.1, "low": 345.2, "close": 351.3, "volume": 10013.5528, "close_time": 1757692799999, "quote_volume": 3506817.94622, "trades": 11959, "taker_buy_base": 4414.8554, "taker_buy_quote": 1545502.42582 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 351.2, "high": 358.8, "low": 350.6, "close": 357.5, "volume": 9346.1224, "close_time": 1757707199999, "quote_volume": 3327732.37923, "trades": 9772, "taker_buy_base": 4276.5221, "taker_buy_quote": 1522613.21596 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 357.5, "high": 362.6, "low": 355.2, "close": 362.0, "volume": 10733.5229, "close_time": 1757721599999, "quote_volume": 3839408.61825, "trades": 10654, "taker_buy_base": 5691.4098, "taker_buy_quote": 2036022.11341 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 362.1, "high": 363.1, "low": 357.4, "close": 360.9, "volume": 7705.6615, "close_time": 1757735999999, "quote_volume": 2775418.83012, "trades": 8008, "taker_buy_base": 4084.3195, "taker_buy_quote": 1470807.82326 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 360.9, "high": 363.0, "low": 359.0, "close": 361.8, "volume": 7902.0225, "close_time": 1757750399999, "quote_volume": 2850250.81497, "trades": 9400, "taker_buy_base": 4001.3769, "taker_buy_quote": 1443926.77748 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 361.8, "high": 368.3, "low": 361.3, "close": 366.6, "volume": 6975.9354, "close_time": 1757764799999, "quote_volume": 2549501.63773, "trades": 8103, "taker_buy_base": 3537.5238, "taker_buy_quote": 1292447.72752 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 366.6, "high": 369.7, "low": 359.2, "close": 361.5, "volume": 14173.8961, "close_time": 1757779199999, "quote_volume": 5165229.39206, "trades": 16312, "taker_buy_base": 6960.1125, "taker_buy_quote": 2538071.25927 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 361.5, "high": 362.4, "low": 353.9, "close": 357.9, "volume": 8324.6203, "close_time": 1757793599999, "quote_volume": 2980366.47113, "trades": 13316, "taker_buy_base": 3643.572, "taker_buy_quote": 1304292.11699 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 358.0, "high": 361.2, "low": 357.2, "close": 359.0, "volume": 3131.7457, "close_time": 1757807999999, "quote_volume": 1124808.7097, "trades": 5095, "taker_buy_base": 1623.1911, "taker_buy_quote": 583136.61498 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 359.0, "high": 360.0, "low": 353.8, "close": 355.2, "volume": 3017.4714, "close_time": 1757822399999, "quote_volume": 1076441.1007, "trades": 5579, "taker_buy_base": 1474.9996, "taker_buy_quote": 526744.60629 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 355.1, "high": 358.1, "low": 351.4, "close": 353.5, "volume": 7661.9045, "close_time": 1757836799999, "quote_volume": 2714789.8043, "trades": 8041, "taker_buy_base": 3389.154, "taker_buy_quote": 1201495.71485 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 353.5, "high": 355.1, "low": 348.5, "close": 349.1, "volume": 7723.5148, "close_time": 1757851199999, "quote_volume": 2718696.43319, "trades": 8006, "taker_buy_base": 3416.0818, "taker_buy_quote": 1203343.98318 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 349.0, "high": 350.8, "low": 344.2, "close": 346.4, "volume": 8431.6484, "close_time": 1757865599999, "quote_volume": 2928069.66799, "trades": 12172, "taker_buy_base": 3344.4104, "taker_buy_quote": 1162024.35215 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 346.3, "high": 353.0, "low": 345.6, "close": 350.9, "volume": 5690.2721, "close_time": 1757879999999, "quote_volume": 1992621.5081, "trades": 7555, "taker_buy_base": 3331.2536, "taker_buy_quote": 1167049.38874 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 350.9, "high": 354.8, "low": 349.5, "close": 350.5, "volume": 6912.1244, "close_time": 1757894399999, "quote_volume": 2432510.79861, "trades": 8430, "taker_buy_base": 3389.2603, "taker_buy_quote": 1192986.25266 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 350.5, "high": 353.4, "low": 346.8, "close": 352.9, "volume": 4778.4218, "close_time": 1757908799999, "quote_volume": 1677460.89512, "trades": 8116, "taker_buy_base": 2296.68, "taker_buy_quote": 806732.75764 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 352.9, "high": 356.6, "low": 346.4, "close": 346.9, "volume": 8548.7052, "close_time": 1757923199999, "quote_volume": 3001250.23561, "trades": 10896, "taker_buy_base": 4295.7219, "taker_buy_quote": 1508759.95183 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 346.8, "high": 346.9, "low": 337.7, "close": 339.2, "volume": 13476.8531, "close_time": 1757937599999, "quote_volume": 4610189.37652, "trades": 18331, "taker_buy_base": 5449.3639, "taker_buy_quote": 1864548.30422 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 339.2, "high": 341.3, "low": 335.4, "close": 337.8, "volume": 7208.7974, "close_time": 1757951999999, "quote_volume": 2438544.11542, "trades": 12229, "taker_buy_base": 3727.8504, "taker_buy_quote": 1261340.70063 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 337.8, "high": 341.9, "low": 335.2, "close": 340.6, "volume": 6243.9849, "close_time": 1757966399999, "quote_volume": 2113318.33709, "trades": 9822, "taker_buy_base": 4009.6286, "taker_buy_quote": 1356921.23492 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 340.6, "high": 344.1, "low": 340.4, "close": 343.1, "volume": 3891.0218, "close_time": 1757980799999, "quote_volume": 1331104.61658, "trades": 5147, "taker_buy_base": 1918.724, "taker_buy_quote": 656507.99109 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 343.2, "high": 344.3, "low": 340.4, "close": 341.1, "volume": 2533.4239, "close_time": 1757995199999, "quote_volume": 866654.7689, "trades": 5137, "taker_buy_base": 1302.9071, "taker_buy_quote": 445625.68817 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 341.1, "high": 343.2, "low": 338.1, "close": 341.0, "volume": 4803.7207, "close_time": 1758009599999, "quote_volume": 1635701.51878, "trades": 6617, "taker_buy_base": 2217.5078, "taker_buy_quote": 755003.67409 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 341.0, "high": 345.0, "low": 339.4, "close": 339.6, "volume": 8621.3324, "close_time": 1758023999999, "quote_volume": 2951008.13692, "trades": 11266, "taker_buy_base": 3206.146, "taker_buy_quote": 1097600.9451 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 339.6, "high": 342.3, "low": 336.8, "close": 342.0, "volume": 11177.498, "close_time": 1758038399999, "quote_volume": 3791354.24397, "trades": 15734, "taker_buy_base": 4983.3075, "taker_buy_quote": 1690231.07502 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 342.0, "high": 345.3, "low": 340.3, "close": 344.4, "volume": 4648.2412, "close_time": 1758052799999, "quote_volume": 1595730.07521, "trades": 8447, "taker_buy_base": 2311.5885, "taker_buy_quote": 794008.36298 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 344.4, "high": 347.6, "low": 344.0, "close": 344.6, "volume": 4032.6911, "close_time": 1758067199999, "quote_volume": 1393659.079, "trades": 6287, "taker_buy_base": 1895.4281, "taker_buy_quote": 655224.27365 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 344.6, "high": 347.2, "low": 342.3, "close": 342.8, "volume": 3586.3453, "close_time": 1758081599999, "quote_volume": 1236174.55187, "trades": 6210, "taker_buy_base": 1298.693, "taker_buy_quote": 448144.84074 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 342.8, "high": 347.0, "low": 340.3, "close": 345.8, "volume": 7687.218, "close_time": 1758095999999, "quote_volume": 2644247.03398, "trades": 11161, "taker_buy_base": 3116.9592, "taker_buy_quote": 1071764.28962 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 345.9, "high": 345.9, "low": 341.9, "close": 344.5, "volume": 4502.4043, "close_time": 1758110399999, "quote_volume": 1547923.93018, "trades": 8640, "taker_buy_base": 1670.6936, "taker_buy_quote": 574610.01697 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 344.6, "high": 348.6, "low": 344.0, "close": 344.4, "volume": 14829.9215, "close_time": 1758124799999, "quote_volume": 5138468.47508, "trades": 20372, "taker_buy_base": 6982.0125, "taker_buy_quote": 2420304.132 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 344.4, "high": 349.2, "low": 339.7, "close": 347.5, "volume": 23729.4727, "close_time": 1758139199999, "quote_volume": 8178663.84682, "trades": 40311, "taker_buy_base": 11409.6536, "taker_buy_quote": 3932713.41466 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 347.5, "high": 360.3, "low": 346.2, "close": 358.9, "volume": 12787.6564, "close_time": 1758153599999, "quote_volume": 4525782.29507, "trades": 21950, "taker_buy_base": 7148.9446, "taker_buy_quote": 2533631.7371 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 358.9, "high": 364.6, "low": 357.5, "close": 363.4, "volume": 11427.2439, "close_time": 1758167999999, "quote_volume": 4122039.44803, "trades": 15424, "taker_buy_base": 6908.4582, "taker_buy_quote": 2492408.41998 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 363.5, "high": 364.0, "low": 355.6, "close": 359.2, "volume": 10037.1041, "close_time": 1758182399999, "quote_volume": 3606230.86061, "trades": 13787, "taker_buy_base": 4737.9629, "taker_buy_quote": 1701572.61231 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 359.2, "high": 369.0, "low": 358.6, "close": 367.8, "volume": 32878.9669, "close_time": 1758196799999, "quote_volume": 11998966.44466, "trades": 41656, "taker_buy_base": 18576.6339, "taker_buy_quote": 6781250.97385 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 367.8, "high": 371.3, "low": 363.1, "close": 369.8, "volume": 26072.5385, "close_time": 1758211199999, "quote_volume": 9570972.57005, "trades": 34839, "taker_buy_base": 12183.3501, "taker_buy_quote": 4474467.4807 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 369.8, "high": 372.9, "low": 366.8, "close": 368.9, "volume": 15039.6935, "close_time": 1758225599999, "quote_volume": 5559753.79979, "trades": 18295, "taker_buy_base": 7117.1858, "taker_buy_quote": 2632366.05668 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 369.0, "high": 371.2, "low": 361.4, "close": 361.7, "volume": 14446.6199, "close_time": 1758239999999, "quote_volume": 5294623.88435, "trades": 15481, "taker_buy_base": 6930.3434, "taker_buy_quote": 2544504.37436 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 361.6, "high": 364.2, "low": 354.2, "close": 354.6, "volume": 16818.4286, "close_time": 1758254399999, "quote_volume": 6050455.93209, "trades": 23888, "taker_buy_base": 7444.5763, "taker_buy_quote": 2679675.97829 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 354.5, "high": 356.6, "low": 350.9, "close": 354.1, "volume": 8923.5119, "close_time": 1758268799999, "quote_volume": 3156657.00162, "trades": 11808, "taker_buy_base": 4314.4829, "taker_buy_quote": 1526918.22633 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 354.0, "high": 357.5, "low": 349.8, "close": 349.9, "volume": 11179.5123, "close_time": 1758283199999, "quote_volume": 3942873.59426, "trades": 10498, "taker_buy_base": 4303.888, "taker_buy_quote": 1518525.66515 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 349.8, "high": 352.9, "low": 346.5, "close": 349.1, "volume": 11798.4758, "close_time": 1758297599999, "quote_volume": 4123833.01676, "trades": 18309, "taker_buy_base": 5929.8024, "taker_buy_quote": 2073559.31195 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 349.0, "high": 350.8, "low": 345.4, "close": 346.3, "volume": 5026.7812, "close_time": 1758311999999, "quote_volume": 1750356.74371, "trades": 10767, "taker_buy_base": 2450.9045, "taker_buy_quote": 853685.50657 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 346.3, "high": 349.4, "low": 343.5, "close": 345.9, "volume": 3456.4119, "close_time": 1758326399999, "quote_volume": 1197503.77743, "trades": 6412, "taker_buy_base": 1776.5229, "taker_buy_quote": 615877.09612 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 345.9, "high": 347.3, "low": 342.0, "close": 344.5, "volume": 4764.325, "close_time": 1758340799999, "quote_volume": 1642683.14839, "trades": 7738, "taker_buy_base": 2172.6742, "taker_buy_quote": 749081.64579 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 344.4, "high": 347.2, "low": 343.4, "close": 347.2, "volume": 5667.6803, "close_time": 1758355199999, "quote_volume": 1956163.14477, "trades": 6487, "taker_buy_base": 2901.8028, "taker_buy_quote": 1001464.43915 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 347.1, "high": 347.1, "low": 341.0, "close": 342.9, "volume": 5140.9035, "close_time": 1758369599999, "quote_volume": 1764002.23892, "trades": 5632, "taker_buy_base": 2211.78, "taker_buy_quote": 758924.78088 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 342.9, "high": 347.3, "low": 341.0, "close": 347.2, "volume": 3636.2713, "close_time": 1758383999999, "quote_volume": 1250360.53698, "trades": 5160, "taker_buy_base": 2004.8187, "taker_buy_quote": 689956.09579 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 347.2, "high": 348.5, "low": 344.0, "close": 345.0, "volume": 4943.8914, "close_time": 1758398399999, "quote_volume": 1711335.58231, "trades": 6435, "taker_buy_base": 2477.8542, "taker_buy_quote": 857946.38359 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 345.0, "high": 348.0, "low": 344.6, "close": 345.7, "volume": 2217.5131, "close_time": 1758412799999, "quote_volume": 767495.98744, "trades": 4036, "taker_buy_base": 1021.8045, "taker_buy_quote": 353609.59624 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 345.7, "high": 347.0, "low": 343.4, "close": 346.1, "volume": 3171.3992, "close_time": 1758427199999, "quote_volume": 1094479.06395, "trades": 4948, "taker_buy_base": 1192.0073, "taker_buy_quote": 411650.85389 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 346.1, "high": 348.7, "low": 345.1, "close": 346.0, "volume": 3295.3749, "close_time": 1758441599999, "quote_volume": 1142637.29492, "trades": 5077, "taker_buy_base": 1554.1117, "taker_buy_quote": 538948.54783 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 346.1, "high": 346.7, "low": 340.3, "close": 342.1, "volume": 4211.9059, "close_time": 1758455999999, "quote_volume": 1442822.6143, "trades": 6609, "taker_buy_base": 1654.3841, "taker_buy_quote": 567244.04035 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 342.2, "high": 344.6, "low": 341.2, "close": 341.5, "volume": 3213.8313, "close_time": 1758470399999, "quote_volume": 1102388.02277, "trades": 5357, "taker_buy_base": 1560.6007, "taker_buy_quote": 535321.43791 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 341.5, "high": 342.6, "low": 338.0, "close": 340.3, "volume": 5657.881, "close_time": 1758484799999, "quote_volume": 1923838.76969, "trades": 7522, "taker_buy_base": 2702.1828, "taker_buy_quote": 919137.34585 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 340.2, "high": 340.2, "low": 333.5, "close": 334.0, "volume": 5992.0376, "close_time": 1758499199999, "quote_volume": 2019978.64916, "trades": 6553, "taker_buy_base": 2597.0532, "taker_buy_quote": 875869.55092 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 334.0, "high": 334.3, "low": 320.9, "close": 323.6, "volume": 18726.0209, "close_time": 1758513599999, "quote_volume": 6111401.50265, "trades": 23883, "taker_buy_base": 8261.3461, "taker_buy_quote": 2694766.17384 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 323.6, "high": 324.4, "low": 300.0, "close": 308.5, "volume": 56335.311, "close_time": 1758527999999, "quote_volume": 17516237.13695, "trades": 53727, "taker_buy_base": 26258.1212, "taker_buy_quote": 8165032.34902 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 308.6, "high": 311.8, "low": 305.4, "close": 311.5, "volume": 19850.0256, "close_time": 1758542399999, "quote_volume": 6131033.25958, "trades": 18431, "taker_buy_base": 9235.8034, "taker_buy_quote": 2854829.21146 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 311.6, "high": 317.8, "low": 310.2, "close": 313.8, "volume": 16377.7579, "close_time": 1758556799999, "quote_volume": 5146188.12195, "trades": 18504, "taker_buy_base": 7779.3639, "taker_buy_quote": 2446085.02832 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 313.8, "high": 316.3, "low": 311.2, "close": 311.7, "volume": 8911.7552, "close_time": 1758571199999, "quote_volume": 2797626.04612, "trades": 11565, "taker_buy_base": 4362.6307, "taker_buy_quote": 1369344.9077 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 311.7, "high": 319.0, "low": 310.9, "close": 318.4, "volume": 7814.2352, "close_time": 1758585599999, "quote_volume": 2462454.63368, "trades": 8777, "taker_buy_base": 3750.269, "taker_buy_quote": 1182960.71867 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 318.5, "high": 318.9, "low": 311.3, "close": 315.8, "volume": 8040.0554, "close_time": 1758599999999, "quote_volume": 2533666.80505, "trades": 10079, "taker_buy_base": 4267.7197, "taker_buy_quote": 1344774.70504 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 315.8, "high": 320.1, "low": 313.3, "close": 318.5, "volume": 10267.4239, "close_time": 1758614399999, "quote_volume": 3260922.87169, "trades": 11685, "taker_buy_base": 6063.013, "taker_buy_quote": 1925469.09275 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 318.5, "high": 320.2, "low": 315.0, "close": 315.1, "volume": 7014.0213, "close_time": 1758628799999, "quote_volume": 2226595.99779, "trades": 7945, "taker_buy_base": 3417.2989, "taker_buy_quote": 1085534.03411 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 315.1, "high": 318.7, "low": 310.4, "close": 314.3, "volume": 15141.5611, "close_time": 1758643199999, "quote_volume": 4757266.15137, "trades": 15000, "taker_buy_base": 8163.6741, "taker_buy_quote": 2564829.91453 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 314.4, "high": 316.9, "low": 307.6, "close": 308.3, "volume": 15740.8561, "close_time": 1758657599999, "quote_volume": 4905008.62128, "trades": 17845, "taker_buy_base": 6990.4589, "taker_buy_quote": 2180248.119 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 308.3, "high": 311.5, "low": 306.6, "close": 308.5, "volume": 9562.8551, "close_time": 1758671999999, "quote_volume": 2954852.69046, "trades": 7968, "taker_buy_base": 4548.312, "taker_buy_quote": 1405165.99013 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 308.6, "high": 315.1, "low": 307.6, "close": 307.9, "volume": 8709.3531, "close_time": 1758686399999, "quote_volume": 2710145.27312, "trades": 10374, "taker_buy_base": 4325.1738, "taker_buy_quote": 1346596.14683 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 307.9, "high": 312.7, "low": 304.8, "close": 311.8, "volume": 21869.7766, "close_time": 1758700799999, "quote_volume": 6775364.364, "trades": 28639, "taker_buy_base": 13500.6698, "taker_buy_quote": 4185383.24529 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 311.9, "high": 312.3, "low": 308.6, "close": 311.8, "volume": 12510.1083, "close_time": 1758715199999, "quote_volume": 3883972.94954, "trades": 16644, "taker_buy_base": 7123.2947, "taker_buy_quote": 2212002.84446 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 311.9, "high": 316.8, "low": 310.5, "close": 312.7, "volume": 10821.5119, "close_time": 1758729599999, "quote_volume": 3392529.18931, "trades": 11131, "taker_buy_base": 5589.8248, "taker_buy_quote": 1752755.7756 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 312.7, "high": 315.8, "low": 312.0, "close": 313.5, "volume": 4809.297, "close_time": 1758743999999, "quote_volume": 1507324.16416, "trades": 5169, "taker_buy_base": 2269.4921, "taker_buy_quote": 711355.45412 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 313.5, "high": 314.2, "low": 309.3, "close": 311.5, "volume": 3972.8261, "close_time": 1758758399999, "quote_volume": 1240291.28745, "trades": 4929, "taker_buy_base": 1810.3138, "taker_buy_quote": 565020.00143 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 311.6, "high": 312.6, "low": 304.9, "close": 307.7, "volume": 10434.1712, "close_time": 1758772799999, "quote_volume": 3219932.00213, "trades": 11136, "taker_buy_base": 4153.9592, "taker_buy_quote": 1282070.53442 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 307.6, "high": 308.7, "low": 298.7, "close": 301.0, "volume": 18017.5759, "close_time": 1758787199999, "quote_volume": 5435389.42767, "trades": 16921, "taker_buy_base": 7354.773, "taker_buy_quote": 2219068.9824 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 301.1, "high": 306.1, "low": 297.3, "close": 298.5, "volume": 16071.0513, "close_time": 1758801599999, "quote_volume": 4847504.12155, "trades": 13059, "taker_buy_base": 7415.2177, "taker_buy_quote": 2238511.03176 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 298.4, "high": 306.0, "low": 292.9, "close": 302.9, "volume": 23640.1804, "close_time": 1758815999999, "quote_volume": 7093622.5519, "trades": 25702, "taker_buy_base": 10893.7436, "taker_buy_quote": 3271019.55191 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 302.9, "high": 303.2, "low": 290.0, "close": 299.5, "volume": 25563.24, "close_time": 1758830399999, "quote_volume": 7592769.6692, "trades": 26085, "taker_buy_base": 12179.1165, "taker_buy_quote": 3619908.26162 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 299.6, "high": 302.7, "low": 295.1, "close": 298.2, "volume": 15424.7713, "close_time": 1758844799999, "quote_volume": 4611716.08318, "trades": 15378, "taker_buy_base": 7057.5315, "taker_buy_quote": 2110140.9624 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 298.2, "high": 306.2, "low": 297.9, "close": 305.9, "volume": 9959.9525, "close_time": 1758859199999, "quote_volume": 3014726.08781, "trades": 11267, "taker_buy_base": 4977.6472, "taker_buy_quote": 1506366.94708 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 305.9, "high": 306.6, "low": 298.3, "close": 299.9, "volume": 12152.0406, "close_time": 1758873599999, "quote_volume": 3671394.30599, "trades": 11390, "taker_buy_base": 4944.0831, "taker_buy_quote": 1494696.28676 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 300.0, "high": 300.3, "low": 292.2, "close": 295.9, "volume": 16722.4645, "close_time": 1758887999999, "quote_volume": 4965680.76453, "trades": 17168, "taker_buy_base": 8738.6754, "taker_buy_quote": 2596375.3317 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 295.9, "high": 299.0, "low": 291.0, "close": 297.4, "volume": 22670.1695, "close_time": 1758902399999, "quote_volume": 6695949.65644, "trades": 22256, "taker_buy_base": 11299.0581, "taker_buy_quote": 3337422.40247 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 297.3, "high": 305.8, "low": 297.2, "close": 299.3, "volume": 12036.673, "close_time": 1758916799999, "quote_volume": 3628797.12648, "trades": 13185, "taker_buy_base": 5529.9148, "taker_buy_quote": 1667552.09397 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 299.3, "high": 301.5, "low": 297.7, "close": 301.1, "volume": 5481.9862, "close_time": 1758931199999, "quote_volume": 1642054.57866, "trades": 5812, "taker_buy_base": 3050.0946, "taker_buy_quote": 913755.39484 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 301.2, "high": 301.6, "low": 299.2, "close": 299.9, "volume": 3113.1727, "close_time": 1758945599999, "quote_volume": 934739.3866, "trades": 4708, "taker_buy_base": 1227.8861, "taker_buy_quote": 368750.77591 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 299.8, "high": 301.8, "low": 299.1, "close": 300.2, "volume": 2893.554, "close_time": 1758959999999, "quote_volume": 869864.78227, "trades": 3555, "taker_buy_base": 1304.8186, "taker_buy_quote": 392442.39243 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 300.1, "high": 300.7, "low": 296.4, "close": 299.9, "volume": 4194.217, "close_time": 1758974399999, "quote_volume": 1252731.44297, "trades": 4947, "taker_buy_base": 1761.9858, "taker_buy_quote": 526318.85464 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 300.0, "high": 301.8, "low": 299.0, "close": 300.7, "volume": 5907.892, "close_time": 1758988799999, "quote_volume": 1775703.67523, "trades": 5057, "taker_buy_base": 2709.4748, "taker_buy_quote": 814482.57391 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 300.8, "high": 300.9, "low": 295.8, "close": 297.4, "volume": 8824.3419, "close_time": 1759003199999, "quote_volume": 2624664.03887, "trades": 6654, "taker_buy_base": 3831.8243, "taker_buy_quote": 1139613.28627 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 297.4, "high": 301.0, "low": 297.2, "close": 298.8, "volume": 5467.5158, "close_time": 1759017599999, "quote_volume": 1634062.19288, "trades": 4369, "taker_buy_base": 3036.084, "taker_buy_quote": 907860.69453 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 298.8, "high": 299.5, "low": 295.8, "close": 296.6, "volume": 5396.9296, "close_time": 1759031999999, "quote_volume": 1606263.05401, "trades": 5212, "taker_buy_base": 2743.9715, "taker_buy_quote": 816909.06858 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 296.6, "high": 297.3, "low": 294.6, "close": 296.9, "volume": 2710.6799, "close_time": 1759046399999, "quote_volume": 802852.29287, "trades": 3448, "taker_buy_base": 1045.0398, "taker_buy_quote": 309657.18959 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 296.9, "high": 297.5, "low": 292.8, "close": 294.0, "volume": 5067.1083, "close_time": 1759060799999, "quote_volume": 1492744.43953, "trades": 5051, "taker_buy_base": 2391.2443, "taker_buy_quote": 704203.64164 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 294.0, "high": 296.6, "low": 289.4, "close": 296.1, "volume": 9736.1351, "close_time": 1759075199999, "quote_volume": 2853729.21699, "trades": 8559, "taker_buy_base": 4796.4174, "taker_buy_quote": 1407170.1441 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 296.1, "high": 300.1, "low": 295.8, "close": 299.6, "volume": 5509.9485, "close_time": 1759089599999, "quote_volume": 1643867.26932, "trades": 5379, "taker_buy_base": 2706.2411, "taker_buy_quote": 807501.3536 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 299.6, "high": 307.6, "low": 299.2, "close": 307.5, "volume": 10564.5253, "close_time": 1759103999999, "quote_volume": 3217557.28727, "trades": 8908, "taker_buy_base": 5479.5404, "taker_buy_quote": 1668693.06885 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 307.5, "high": 307.5, "low": 304.0, "close": 305.8, "volume": 4500.0052, "close_time": 1759118399999, "quote_volume": 1376579.73413, "trades": 6180, "taker_buy_base": 2245.0472, "taker_buy_quote": 686894.32751 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 305.9, "high": 306.4, "low": 302.7, "close": 304.1, "volume": 5434.1216, "close_time": 1759132799999, "quote_volume": 1656220.01982, "trades": 6382, "taker_buy_base": 2741.6162, "taker_buy_quote": 835592.605 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 304.2, "high": 305.6, "low": 298.5, "close": 301.6, "volume": 11857.1594, "close_time": 1759147199999, "quote_volume": 3580981.51185, "trades": 8140, "taker_buy_base": 7051.506, "taker_buy_quote": 2128757.88027 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 301.5, "high": 310.0, "low": 298.8, "close": 305.5, "volume": 14165.5384, "close_time": 1759161599999, "quote_volume": 4307408.20821, "trades": 13737, "taker_buy_base": 6827.3005, "taker_buy_quote": 2075739.62444 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 305.6, "high": 310.2, "low": 303.3, "close": 309.8, "volume": 7098.5835, "close_time": 1759175999999, "quote_volume": 2176566.1829, "trades": 8529, "taker_buy_base": 3331.6524, "taker_buy_quote": 1021905.44938 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 309.7, "high": 312.9, "low": 309.3, "close": 310.6, "volume": 8175.2016, "close_time": 1759190399999, "quote_volume": 2542075.76916, "trades": 8159, "taker_buy_base": 4363.7807, "taker_buy_quote": 1356491.17112 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 310.5, "high": 312.9, "low": 307.7, "close": 308.5, "volume": 7670.3579, "close_time": 1759204799999, "quote_volume": 2376001.92366, "trades": 9081, "taker_buy_base": 3739.5785, "taker_buy_quote": 1158035.62066 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 308.4, "high": 311.0, "low": 305.3, "close": 306.9, "volume": 10171.5022, "close_time": 1759219199999, "quote_volume": 3139895.33252, "trades": 8880, "taker_buy_base": 4327.1624, "taker_buy_quote": 1335118.59213 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 306.8, "high": 307.3, "low": 302.3, "close": 303.0, "volume": 6823.2203, "close_time": 1759233599999, "quote_volume": 2080634.91455, "trades": 7824, "taker_buy_base": 3171.1314, "taker_buy_quote": 966317.26268 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 303.0, "high": 305.9, "low": 295.9, "close": 298.2, "volume": 13623.466, "close_time": 1759247999999, "quote_volume": 4104408.08024, "trades": 14162, "taker_buy_base": 7022.931, "taker_buy_quote": 2117693.45714 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 298.2, "high": 305.5, "low": 295.3, "close": 305.3, "volume": 7493.6924, "close_time": 1759262399999, "quote_volume": 2240203.09924, "trades": 10170, "taker_buy_base": 3718.8501, "taker_buy_quote": 1111895.91592 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 305.2, "high": 306.8, "low": 300.7, "close": 303.1, "volume": 6369.6822, "close_time": 1759276799999, "quote_volume": 1934808.60452, "trades": 7179, "taker_buy_base": 2837.3984, "taker_buy_quote": 862390.60463 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 303.1, "high": 305.0, "low": 300.6, "close": 301.7, "volume": 6794.4916, "close_time": 1759291199999, "quote_volume": 2059184.36401, "trades": 7873, "taker_buy_base": 3289.6298, "taker_buy_quote": 997374.32294 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 301.6, "high": 305.1, "low": 300.7, "close": 302.1, "volume": 8338.0161, "close_time": 1759305599999, "quote_volume": 2526714.93823, "trades": 7947, "taker_buy_base": 3479.8476, "taker_buy_quote": 1054330.70807 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 302.0, "high": 315.9, "low": 301.9, "close": 313.5, "volume": 16518.6452, "close_time": 1759319999999, "quote_volume": 5157953.6644, "trades": 15965, "taker_buy_base": 8704.4639, "taker_buy_quote": 2716580.08033 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 313.4, "high": 318.8, "low": 310.6, "close": 318.7, "volume": 8686.3948, "close_time": 1759334399999, "quote_volume": 2725391.72024, "trades": 11437, "taker_buy_base": 4916.1873, "taker_buy_quote": 1542681.73385 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 318.7, "high": 320.9, "low": 315.2, "close": 319.6, "volume": 8838.2265, "close_time": 1759348799999, "quote_volume": 2815477.10352, "trades": 10644, "taker_buy_base": 4736.1873, "taker_buy_quote": 1509216.4708 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 319.5, "high": 320.0, "low": 315.7, "close": 319.5, "volume": 5958.4125, "close_time": 1759363199999, "quote_volume": 1893531.61798, "trades": 6463, "taker_buy_base": 3212.2153, "taker_buy_quote": 1020800.9609 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 319.5, "high": 322.6, "low": 317.9, "close": 321.0, "volume": 11612.4058, "close_time": 1759377599999, "quote_volume": 3720274.31759, "trades": 10507, "taker_buy_base": 6120.2564, "taker_buy_quote": 1960914.52485 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 320.9, "high": 322.8, "low": 318.2, "close": 318.4, "volume": 6793.002, "close_time": 1759391999999, "quote_volume": 2179950.32474, "trades": 7035, "taker_buy_base": 3590.1299, "taker_buy_quote": 1152393.41875 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 318.4, "high": 319.8, "low": 317.5, "close": 317.7, "volume": 4767.5436, "close_time": 1759406399999, "quote_volume": 1518311.63242, "trades": 5236, "taker_buy_base": 2903.3148, "taker_buy_quote": 924644.8617 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 317.7, "high": 319.4, "low": 312.3, "close": 318.8, "volume": 12245.2138, "close_time": 1759420799999, "quote_volume": 3878120.14285, "trades": 13551, "taker_buy_base": 6635.0669, "taker_buy_quote": 2101595.92687 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 318.8, "high": 327.7, "low": 318.1, "close": 325.9, "volume": 10519.7712, "close_time": 1759435199999, "quote_volume": 3398184.85282, "trades": 10771, "taker_buy_base": 5217.2121, "taker_buy_quote": 1684096.02348 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 326.0, "high": 326.9, "low": 322.9, "close": 325.7, "volume": 9499.0285, "close_time": 1759449599999, "quote_volume": 3085972.28232, "trades": 8338, "taker_buy_base": 5489.374, "taker_buy_quote": 1783717.26363 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 325.7, "high": 327.8, "low": 321.4, "close": 326.1, "volume": 4901.5271, "close_time": 1759463999999, "quote_volume": 1592844.55533, "trades": 7081, "taker_buy_base": 2630.0737, "taker_buy_quote": 855286.41109 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 326.1, "high": 329.0, "low": 323.4, "close": 325.8, "volume": 5541.0091, "close_time": 1759478399999, "quote_volume": 1810231.48398, "trades": 7203, "taker_buy_base": 2776.8427, "taker_buy_quote": 907268.59096 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 325.9, "high": 325.9, "low": 321.9, "close": 323.1, "volume": 6098.3564, "close_time": 1759492799999, "quote_volume": 1976256.84048, "trades": 7931, "taker_buy_base": 3023.5773, "taker_buy_quote": 980071.39524 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 323.0, "high": 328.1, "low": 319.1, "close": 327.7, "volume": 7709.0083, "close_time": 1759507199999, "quote_volume": 2487585.46062, "trades": 12248, "taker_buy_base": 3361.9927, "taker_buy_quote": 1085855.23385 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 327.8, "high": 330.6, "low": 320.8, "close": 325.9, "volume": 13190.2545, "close_time": 1759521599999, "quote_volume": 4293698.17313, "trades": 17372, "taker_buy_base": 6480.1623, "taker_buy_quote": 2111644.67075 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 326.0, "high": 326.0, "low": 321.2, "close": 321.3, "volume": 4143.2512, "close_time": 1759535999999, "quote_volume": 1340518.71219, "trades": 5329, "taker_buy_base": 1769.8652, "taker_buy_quote": 572528.95361 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 321.3, "high": 321.4, "low": 317.7, "close": 319.3, "volume": 3870.2506, "close_time": 1759550399999, "quote_volume": 1236364.80772, "trades": 5858, "taker_buy_base": 1719.7806, "taker_buy_quote": 549481.82732 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 319.4, "high": 322.0, "low": 318.8, "close": 319.4, "volume": 3111.0636, "close_time": 1759564799999, "quote_volume": 996807.14061, "trades": 4940, "taker_buy_base": 1314.4901, "taker_buy_quote": 421268.72687 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 319.3, "high": 320.3, "low": 315.8, "close": 316.7, "volume": 7311.4821, "close_time": 1759579199999, "quote_volume": 2319685.09864, "trades": 8483, "taker_buy_base": 2967.9905, "taker_buy_quote": 941735.61965 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 316.7, "high": 320.9, "low": 314.6, "close": 315.6, "volume": 8197.8373, "close_time": 1759593599999, "quote_volume": 2603506.74285, "trades": 9388, "taker_buy_base": 3287.616, "taker_buy_quote": 1044108.18624 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 315.5, "high": 318.6, "low": 314.7, "close": 316.2, "volume": 6162.6078, "close_time": 1759607999999, "quote_volume": 1949215.26744, "trades": 6672, "taker_buy_base": 3192.3253, "taker_buy_quote": 1009651.17856 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 316.1, "high": 320.2, "low": 316.1, "close": 319.4, "volume": 2918.0746, "close_time": 1759622399999, "quote_volume": 928660.31761, "trades": 3947, "taker_buy_base": 1481.3023, "taker_buy_quote": 471392.22144 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 319.4, "high": 323.5, "low": 316.2, "close": 320.9, "volume": 5596.9805, "close_time": 1759636799999, "quote_volume": 1793904.32396, "trades": 9094, "taker_buy_base": 2944.9026, "taker_buy_quote": 944083.43893 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 320.9, "high": 327.2, "low": 320.7, "close": 327.0, "volume": 8701.8792, "close_time": 1759651199999, "quote_volume": 2819492.48951, "trades": 13447, "taker_buy_base": 4575.9845, "taker_buy_quote": 1482727.10041 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 327.0, "high": 328.0, "low": 319.6, "close": 322.4, "volume": 10956.3816, "close_time": 1759665599999, "quote_volume": 3552677.85007, "trades": 17263, "taker_buy_base": 5458.7558, "taker_buy_quote": 1770804.24353 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 322.3, "high": 323.9, "low": 319.4, "close": 322.2, "volume": 5544.2354, "close_time": 1759679999999, "quote_volume": 1783357.35687, "trades": 8744, "taker_buy_base": 2677.2322, "taker_buy_quote": 861387.58494 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 322.3, "high": 323.8, "low": 312.3, "close": 313.0, "volume": 10812.7112, "close_time": 1759694399999, "quote_volume": 3423134.6472, "trades": 14630, "taker_buy_base": 5143.5994, "taker_buy_quote": 1627399.61618 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 312.9, "high": 317.0, "low": 311.7, "close": 315.4, "volume": 5123.8076, "close_time": 1759708799999, "quote_volume": 1610792.92007, "trades": 7213, "taker_buy_base": 3064.5502, "taker_buy_quote": 962163.75432 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 315.4, "high": 318.8, "low": 312.9, "close": 317.1, "volume": 6357.3116, "close_time": 1759723199999, "quote_volume": 2011207.84559, "trades": 10255, "taker_buy_base": 3719.481, "taker_buy_quote": 1177435.21942 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 317.0, "high": 322.0, "low": 315.8, "close": 320.2, "volume": 6010.0822, "close_time": 1759737599999, "quote_volume": 1913783.73646, "trades": 8477, "taker_buy_base": 3324.4022, "taker_buy_quote": 1058468.22513 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 320.1, "high": 325.4, "low": 319.8, "close": 325.1, "volume": 7711.8711, "close_time": 1759751999999, "quote_volume": 2492646.81427, "trades": 8424, "taker_buy_base": 3961.9901, "taker_buy_quote": 1280504.75914 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 325.1, "high": 340.7, "low": 325.1, "close": 339.9, "volume": 26074.5045, "close_time": 1759766399999, "quote_volume": 8704525.17109, "trades": 31657, "taker_buy_base": 14118.6704, "taker_buy_quote": 4713870.23995 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 340.0, "high": 354.8, "low": 338.6, "close": 352.1, "volume": 27048.3558, "close_time": 1759780799999, "quote_volume": 9461026.7882, "trades": 39867, "taker_buy_base": 13886.0084, "taker_buy_quote": 4856957.74866 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 352.0, "high": 353.5, "low": 344.8, "close": 344.9, "volume": 10371.9085, "close_time": 1759795199999, "quote_volume": 3623920.67694, "trades": 15967, "taker_buy_base": 4564.3138, "taker_buy_quote": 1595321.3998 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 344.8, "high": 346.1, "low": 340.4, "close": 345.3, "volume": 5873.7229, "close_time": 1759809599999, "quote_volume": 2013187.80459, "trades": 10664, "taker_buy_base": 2799.666, "taker_buy_quote": 959696.61214 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 345.2, "high": 353.5, "low": 342.5, "close": 348.2, "volume": 13031.4284, "close_time": 1759823999999, "quote_volume": 4551614.79087, "trades": 19448, "taker_buy_base": 6832.9031, "taker_buy_quote": 2386800.52579 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 348.3, "high": 349.2, "low": 341.0, "close": 345.6, "volume": 13188.0508, "close_time": 1759838399999, "quote_volume": 4545174.29063, "trades": 18405, "taker_buy_base": 5878.6571, "taker_buy_quote": 2026635.19818 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 345.7, "high": 351.2, "low": 332.7, "close": 335.0, "volume": 25743.474, "close_time": 1759852799999, "quote_volume": 8771273.49528, "trades": 40755, "taker_buy_base": 11735.3283, "taker_buy_quote": 3997043.36815 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 334.9, "high": 340.1, "low": 330.8, "close": 331.6, "volume": 12009.8754, "close_time": 1759867199999, "quote_volume": 4017844.89341, "trades": 17863, "taker_buy_base": 5287.888, "taker_buy_quote": 1770079.24611 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 331.7, "high": 339.3, "low": 330.0, "close": 331.1, "volume": 6316.2822, "close_time": 1759881599999, "quote_volume": 2114219.9635, "trades": 10500, "taker_buy_base": 2995.824, "taker_buy_quote": 1004298.73724 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 331.1, "high": 337.6, "low": 325.3, "close": 326.3, "volume": 9975.5068, "close_time": 1759895999999, "quote_volume": 3290801.29048, "trades": 19003, "taker_buy_base": 5071.6432, "taker_buy_quote": 1675266.96574 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 326.2, "high": 332.8, "low": 323.7, "close": 330.6, "volume": 7345.2209, "close_time": 1759910399999, "quote_volume": 2415445.29227, "trades": 13119, "taker_buy_base": 3441.4808, "taker_buy_quote": 1132481.85295 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 330.6, "high": 336.3, "low": 329.2, "close": 334.6, "volume": 8521.6733, "close_time": 1759924799999, "quote_volume": 2835835.50318, "trades": 11835, "taker_buy_base": 4561.2689, "taker_buy_quote": 1517783.10527 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 334.6, "high": 339.4, "low": 327.7, "close": 338.0, "volume": 11231.5449, "close_time": 1759939199999, "quote_volume": 3750622.22147, "trades": 18366, "taker_buy_base": 5805.8608, "taker_buy_quote": 1939123.04127 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 337.9, "high": 345.2, "low": 336.6, "close": 338.3, "volume": 16021.5489, "close_time": 1759953599999, "quote_volume": 5455055.56716, "trades": 23195, "taker_buy_base": 8527.7827, "taker_buy_quote": 2902895.2492 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 338.3, "high": 339.3, "low": 335.1, "close": 338.2, "volume": 4815.6942, "close_time": 1759967999999, "quote_volume": 1624955.14992, "trades": 7987, "taker_buy_base": 2402.3538, "taker_buy_quote": 810812.85214 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 338.2, "high": 339.3, "low": 328.6, "close": 333.6, "volume": 6563.7796, "close_time": 1759982399999, "quote_volume": 2186502.9442, "trades": 12793, "taker_buy_base": 3118.3017, "taker_buy_quote": 1038194.7134 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 333.6, "high": 334.3, "low": 325.7, "close": 326.6, "volume": 8298.2178, "close_time": 1759996799999, "quote_volume": 2737600.03932, "trades": 12382, "taker_buy_base": 4684.868, "taker_buy_quote": 1546324.41706 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 326.5, "high": 327.9, "low": 321.2, "close": 326.5, "volume": 12594.8771, "close_time": 1760011199999, "quote_volume": 4095869.14641, "trades": 18129, "taker_buy_base": 5166.6567, "taker_buy_quote": 1678826.36133 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 326.5, "high": 331.1, "low": 321.4, "close": 324.0, "volume": 10170.0324, "close_time": 1760025599999, "quote_volume": 3312203.09285, "trades": 18895, "taker_buy_base": 4819.741, "taker_buy_quote": 1571116.63816 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 324.0, "high": 336.2, "low": 322.7, "close": 335.1, "volume": 13607.2758, "close_time": 1760039999999, "quote_volume": 4486046.47461, "trades": 21585, "taker_buy_base": 6799.9609, "taker_buy_quote": 2244294.96101 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 335.1, "high": 348.0, "low": 335.1, "close": 347.1, "volume": 11315.564, "close_time": 1760054399999, "quote_volume": 3867165.01185, "trades": 16068, "taker_buy_base": 5463.7177, "taker_buy_quote": 1867507.46188 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 347.1, "high": 350.7, "low": 339.3, "close": 344.9, "volume": 14342.0462, "close_time": 1760068799999, "quote_volume": 4962614.36425, "trades": 21336, "taker_buy_base": 6258.4011, "taker_buy_quote": 2166143.74754 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 344.9, "high": 361.2, "low": 344.6, "close": 356.2, "volume": 33278.9813, "close_time": 1760083199999, "quote_volume": 11817685.32392, "trades": 42782, "taker_buy_base": 16600.9156, "taker_buy_quote": 5886780.08958 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 356.3, "high": 387.9, "low": 356.3, "close": 384.2, "volume": 61949.1295, "close_time": 1760097599999, "quote_volume": 23083221.17197, "trades": 81553, "taker_buy_base": 35544.552, "taker_buy_quote": 13237175.74772 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 384.2, "high": 398.0, "low": 364.1, "close": 374.2, "volume": 119218.9746, "close_time": 1760111999999, "quote_volume": 45705191.58203, "trades": 195982, "taker_buy_base": 57205.0238, "taker_buy_quote": 21924639.03334 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 374.3, "high": 379.4, "low": 364.3, "close": 368.7, "volume": 54253.1335, "close_time": 1760126399999, "quote_volume": 20205033.3763, "trades": 97322, "taker_buy_base": 28412.3042, "taker_buy_quote": 10587034.81204 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 368.7, "high": 373.8, "low": 140.0, "close": 290.7, "volume": 229191.7359, "close_time": 1760140799999, "quote_volume": 65506444.34824, "trades": 476587, "taker_buy_base": 118331.3922, "taker_buy_quote": 33695307.13646 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 290.6, "high": 302.0, "low": 275.0, "close": 292.3, "volume": 64629.58, "close_time": 1760155199999, "quote_volume": 18729513.32689, "trades": 116834, "taker_buy_base": 31377.1746, "taker_buy_quote": 9112690.12546 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 292.1, "high": 320.8, "low": 291.5, "close": 319.9, "volume": 49602.9532, "close_time": 1760169599999, "quote_volume": 15332197.49633, "trades": 69149, "taker_buy_base": 22937.148, "taker_buy_quote": 7096377.97451 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 319.9, "high": 331.5, "low": 315.9, "close": 318.8, "volume": 43401.9569, "close_time": 1760183999999, "quote_volume": 14022186.5031, "trades": 87365, "taker_buy_base": 22136.255, "taker_buy_quote": 7152704.87134 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 318.7, "high": 318.9, "low": 303.1, "close": 307.9, "volume": 31180.4077, "close_time": 1760198399999, "quote_volume": 9671754.56224, "trades": 73322, "taker_buy_base": 14232.0389, "taker_buy_quote": 4417368.2295 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 307.8, "high": 313.0, "low": 290.2, "close": 293.6, "volume": 29239.1083, "close_time": 1760212799999, "quote_volume": 8839637.30643, "trades": 44166, "taker_buy_base": 15812.4539, "taker_buy_quote": 4777429.43027 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 293.5, "high": 299.9, "low": 283.7, "close": 297.6, "volume": 22564.4853, "close_time": 1760227199999, "quote_volume": 6612540.19892, "trades": 40734, "taker_buy_base": 10243.4454, "taker_buy_quote": 3002722.5271 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 297.6, "high": 300.0, "low": 286.7, "close": 297.9, "volume": 19598.1369, "close_time": 1760241599999, "quote_volume": 5741498.47302, "trades": 38431, "taker_buy_base": 9975.6925, "taker_buy_quote": 2921166.95613 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 298.0, "high": 315.9, "low": 297.3, "close": 314.8, "volume": 26788.4466, "close_time": 1760255999999, "quote_volume": 8161555.799, "trades": 48445, "taker_buy_base": 13680.8818, "taker_buy_quote": 4173255.0023 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 314.7, "high": 321.3, "low": 311.1, "close": 313.0, "volume": 34096.8633, "close_time": 1760270399999, "quote_volume": 10783788.24851, "trades": 72066, "taker_buy_base": 15386.2199, "taker_buy_quote": 4865053.0165 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 313.1, "high": 375.7, "low": 312.0, "close": 367.6, "volume": 84659.1208, "close_time": 1760284799999, "quote_volume": 28947901.55861, "trades": 174562, "taker_buy_base": 43792.3541, "taker_buy_quote": 14998172.00122 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 367.6, "high": 393.0, "low": 354.3, "close": 391.5, "volume": 85665.13, "close_time": 1760299199999, "quote_volume": 31849956.44058, "trades": 170486, "taker_buy_base": 45617.4584, "taker_buy_quote": 16965326.87 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 391.5, "high": 397.3, "low": 376.4, "close": 383.4, "volume": 40805.1843, "close_time": 1760313599999, "quote_volume": 15796390.51685, "trades": 69635, "taker_buy_base": 20079.5847, "taker_buy_quote": 7778078.39237 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 383.4, "high": 416.0, "low": 377.0, "close": 409.8, "volume": 57524.7879, "close_time": 1760327999999, "quote_volume": 23112613.10836, "trades": 78786, "taker_buy_base": 30723.3071, "taker_buy_quote": 12331815.1 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 409.7, "high": 424.4, "low": 397.2, "close": 420.2, "volume": 45044.2638, "close_time": 1760342399999, "quote_volume": 18415159.19418, "trades": 77277, "taker_buy_base": 23053.9887, "taker_buy_quote": 9435227.76181 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 420.3, "high": 430.7, "low": 386.8, "close": 402.6, "volume": 61267.1578, "close_time": 1760356799999, "quote_volume": 25191953.82677, "trades": 119354, "taker_buy_base": 29111.5399, "taker_buy_quote": 11969442.60453 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 402.6, "high": 421.7, "low": 399.4, "close": 419.0, "volume": 58555.9495, "close_time": 1760371199999, "quote_volume": 24097744.39773, "trades": 104446, "taker_buy_base": 30602.2581, "taker_buy_quote": 12608037.49034 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 419.0, "high": 435.0, "low": 410.0, "close": 433.8, "volume": 43301.4503, "close_time": 1760385599999, "quote_volume": 18236154.13448, "trades": 66849, "taker_buy_base": 21901.085, "taker_buy_quote": 9231991.55047 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 433.8, "high": 451.0, "low": 428.0, "close": 447.4, "volume": 46845.1447, "close_time": 1760399999999, "quote_volume": 20650670.49727, "trades": 84546, "taker_buy_base": 26946.0371, "taker_buy_quote": 11888014.21639 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 447.4, "high": 449.3, "low": 420.0, "close": 429.1, "volume": 45524.5831, "close_time": 1760414399999, "quote_volume": 19699260.02026, "trades": 85492, "taker_buy_base": 19697.079, "taker_buy_quote": 8521527.27484 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 429.0, "high": 429.7, "low": 381.2, "close": 401.6, "volume": 81581.2278, "close_time": 1760428799999, "quote_volume": 33181699.24417, "trades": 211565, "taker_buy_base": 35325.4853, "taker_buy_quote": 14382397.86119 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 401.5, "high": 455.1, "low": 399.6, "close": 448.6, "volume": 91916.0387, "close_time": 1760443199999, "quote_volume": 39326365.95368, "trades": 215780, "taker_buy_base": 46967.4311, "taker_buy_quote": 20136951.53146 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 448.5, "high": 476.3, "low": 408.2, "close": 472.3, "volume": 150028.6363, "close_time": 1760457599999, "quote_volume": 65728169.13382, "trades": 327363, "taker_buy_base": 72185.6111, "taker_buy_quote": 31693187.07152 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 472.4, "high": 479.0, "low": 439.9, "close": 459.4, "volume": 105516.301, "close_time": 1760471999999, "quote_volume": 48867178.04552, "trades": 275638, "taker_buy_base": 53045.9864, "taker_buy_quote": 24605743.08715 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 459.5, "high": 464.3, "low": 446.6, "close": 460.6, "volume": 44356.6898, "close_time": 1760486399999, "quote_volume": 20113216.77231, "trades": 101905, "taker_buy_base": 23564.0263, "taker_buy_quote": 10685134.60122 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 460.6, "high": 461.1, "low": 438.5, "close": 443.9, "volume": 35809.1, "close_time": 1760500799999, "quote_volume": 16051059.24664, "trades": 84942, "taker_buy_base": 16760.0137, "taker_buy_quote": 7511338.79987 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 443.8, "high": 468.0, "low": 441.2, "close": 459.6, "volume": 44972.1065, "close_time": 1760515199999, "quote_volume": 20604646.00565, "trades": 93199, "taker_buy_base": 24334.5706, "taker_buy_quote": 11156020.53101 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 459.5, "high": 463.0, "low": 434.4, "close": 442.8, "volume": 61256.6714, "close_time": 1760529599999, "quote_volume": 27212418.2065, "trades": 96591, "taker_buy_base": 28795.3185, "taker_buy_quote": 12777359.65 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 442.8, "high": 447.9, "low": 415.2, "close": 417.3, "volume": 51730.7456, "close_time": 1760543999999, "quote_volume": 22301303.14901, "trades": 128094, "taker_buy_base": 24705.7018, "taker_buy_quote": 10654186.27901 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 417.2, "high": 430.3, "low": 413.4, "close": 414.9, "volume": 38561.1054, "close_time": 1760558399999, "quote_volume": 16261163.92128, "trades": 77152, "taker_buy_base": 19137.4617, "taker_buy_quote": 8080436.93906 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 415.0, "high": 420.8, "low": 406.0, "close": 411.5, "volume": 29114.5923, "close_time": 1760572799999, "quote_volume": 11980716.2116, "trades": 54185, "taker_buy_base": 12737.3713, "taker_buy_quote": 5243333.86041 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 411.6, "high": 414.8, "low": 394.7, "close": 398.2, "volume": 30304.6793, "close_time": 1760587199999, "quote_volume": 12230459.00147, "trades": 62091, "taker_buy_base": 12514.3745, "taker_buy_quote": 5064382.34508 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 398.2, "high": 406.6, "low": 385.1, "close": 391.4, "volume": 32139.6234, "close_time": 1760601599999, "quote_volume": 12710315.43461, "trades": 59666, "taker_buy_base": 15304.4901, "taker_buy_quote": 6055332.14005 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 391.4, "high": 408.9, "low": 372.0, "close": 404.4, "volume": 63824.1018, "close_time": 1760615999999, "quote_volume": 25247420.43096, "trades": 130170, "taker_buy_base": 31725.8818, "taker_buy_quote": 12568739.74381 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 404.4, "high": 416.6, "low": 393.0, "close": 393.8, "volume": 58464.8065, "close_time": 1760630399999, "quote_volume": 23576213.88914, "trades": 111217, "taker_buy_base": 28752.3462, "taker_buy_quote": 11611358.06129 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 393.8, "high": 412.7, "low": 380.9, "close": 389.0, "volume": 55224.8995, "close_time": 1760644799999, "quote_volume": 21984954.62822, "trades": 129831, "taker_buy_base": 26654.7038, "taker_buy_quote": 10607429.87023 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 389.1, "high": 391.5, "low": 371.7, "close": 378.8, "volume": 31520.1613, "close_time": 1760659199999, "quote_volume": 11948221.6668, "trades": 52250, "taker_buy_base": 14787.635, "taker_buy_quote": 5603270.06788 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 378.7, "high": 385.1, "low": 371.9, "close": 376.5, "volume": 19111.1048, "close_time": 1760673599999, "quote_volume": 7212472.27631, "trades": 43761, "taker_buy_base": 9434.2692, "taker_buy_quote": 3561628.35638 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 376.5, "high": 379.4, "low": 345.7, "close": 347.0, "volume": 52352.1754, "close_time": 1760687999999, "quote_volume": 18926148.33907, "trades": 86193, "taker_buy_base": 22071.0488, "taker_buy_quote": 7991293.7713 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 347.0, "high": 376.6, "low": 342.1, "close": 372.8, "volume": 90305.2592, "close_time": 1760702399999, "quote_volume": 32525276.58214, "trades": 153888, "taker_buy_base": 44848.9371, "taker_buy_quote": 16171139.48694 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 372.8, "high": 377.1, "low": 358.6, "close": 375.3, "volume": 44876.4751, "close_time": 1760716799999, "quote_volume": 16497080.32761, "trades": 89256, "taker_buy_base": 22185.4224, "taker_buy_quote": 8160234.07411 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 375.3, "high": 378.5, "low": 364.8, "close": 369.2, "volume": 20981.0698, "close_time": 1760731199999, "quote_volume": 7802374.94455, "trades": 50227, "taker_buy_base": 9517.7923, "taker_buy_quote": 3541310.45612 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 369.3, "high": 387.6, "low": 366.3, "close": 382.7, "volume": 25275.6435, "close_time": 1760745599999, "quote_volume": 9615030.74746, "trades": 48067, "taker_buy_base": 12796.8393, "taker_buy_quote": 4870052.86596 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 382.8, "high": 412.6, "low": 379.6, "close": 398.4, "volume": 56168.1075, "close_time": 1760759999999, "quote_volume": 22409605.74153, "trades": 142587, "taker_buy_base": 30590.2466, "taker_buy_quote": 12202262.97943 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 398.5, "high": 407.6, "low": 389.5, "close": 396.1, "volume": 29428.3477, "close_time": 1760774399999, "quote_volume": 11714231.77312, "trades": 60940, "taker_buy_base": 14373.8348, "taker_buy_quote": 5724327.14414 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 396.2, "high": 401.8, "low": 392.8, "close": 398.9, "volume": 17176.7774, "close_time": 1760788799999, "quote_volume": 6819729.80409, "trades": 36656, "taker_buy_base": 9915.8509, "taker_buy_quote": 3938608.6108 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 399.0, "high": 399.1, "low": 384.5, "close": 391.0, "volume": 21171.4966, "close_time": 1760803199999, "quote_volume": 8263137.93449, "trades": 37449, "taker_buy_base": 9611.4971, "taker_buy_quote": 3746867.64467 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 391.0, "high": 401.3, "low": 383.4, "close": 393.8, "volume": 18783.7256, "close_time": 1760817599999, "quote_volume": 7366400.93141, "trades": 32764, "taker_buy_base": 10415.0861, "taker_buy_quote": 4090443.46297 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 393.8, "high": 402.7, "low": 391.7, "close": 399.9, "volume": 17004.3245, "close_time": 1760831999999, "quote_volume": 6750977.92619, "trades": 34092, "taker_buy_base": 8373.2848, "taker_buy_quote": 3327136.62043 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 399.9, "high": 411.2, "low": 396.5, "close": 408.7, "volume": 27857.6459, "close_time": 1760846399999, "quote_volume": 11245446.86598, "trades": 48970, "taker_buy_base": 13026.7714, "taker_buy_quote": 5258237.70077 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 408.7, "high": 413.6, "low": 397.3, "close": 404.7, "volume": 23186.9162, "close_time": 1760860799999, "quote_volume": 9381512.36616, "trades": 40148, "taker_buy_base": 9424.6089, "taker_buy_quote": 3815171.51712 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 404.7, "high": 445.0, "low": 394.4, "close": 440.4, "volume": 76073.4381, "close_time": 1760875199999, "quote_volume": 32050682.65144, "trades": 130650, "taker_buy_base": 39737.7262, "taker_buy_quote": 16787105.1271 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 440.4, "high": 460.0, "low": 435.3, "close": 453.9, "volume": 65779.0632, "close_time": 1760889599999, "quote_volume": 29621118.19674, "trades": 133134, "taker_buy_base": 34085.6535, "taker_buy_quote": 15357506.30088 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 453.8, "high": 457.0, "low": 435.2, "close": 436.4, "volume": 49972.8159, "close_time": 1760903999999, "quote_volume": 22320642.30607, "trades": 92731, "taker_buy_base": 22344.3288, "taker_buy_quote": 9986520.23896 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 436.4, "high": 445.7, "low": 435.8, "close": 438.6, "volume": 18187.7372, "close_time": 1760918399999, "quote_volume": 8023429.69164, "trades": 38879, "taker_buy_base": 10192.2211, "taker_buy_quote": 4497433.53658 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 438.7, "high": 439.5, "low": 426.2, "close": 434.9, "volume": 30975.3923, "close_time": 1760932799999, "quote_volume": 13395304.83491, "trades": 56764, "taker_buy_base": 15003.2987, "taker_buy_quote": 6491824.06001 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 435.0, "high": 456.3, "low": 434.4, "close": 441.5, "volume": 50071.9919, "close_time": 1760947199999, "quote_volume": 22373030.28356, "trades": 103073, "taker_buy_base": 23433.1413, "taker_buy_quote": 10465599.18555 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 441.5, "high": 444.6, "low": 431.8, "close": 438.1, "volume": 29303.6953, "close_time": 1760961599999, "quote_volume": 12815233.58178, "trades": 48570, "taker_buy_base": 15461.6438, "taker_buy_quote": 6766939.55533 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 438.1, "high": 447.6, "low": 432.5, "close": 434.8, "volume": 35105.0265, "close_time": 1760975999999, "quote_volume": 15417475.01161, "trades": 58443, "taker_buy_base": 15977.9083, "taker_buy_quote": 7023360.77935 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 434.8, "high": 435.0, "low": 418.1, "close": 422.2, "volume": 39178.2744, "close_time": 1760990399999, "quote_volume": 16741778.94644, "trades": 78662, "taker_buy_base": 18095.7226, "taker_buy_quote": 7742040.57419 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 422.1, "high": 427.9, "low": 420.1, "close": 422.8, "volume": 13158.044, "close_time": 1761004799999, "quote_volume": 5587912.51238, "trades": 22794, "taker_buy_base": 6189.9763, "taker_buy_quote": 2629699.56502 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 422.9, "high": 428.3, "low": 409.3, "close": 415.7, "volume": 30798.696, "close_time": 1761019199999, "quote_volume": 12874155.79146, "trades": 53209, "taker_buy_base": 13607.7309, "taker_buy_quote": 5693101.63066 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 415.7, "high": 416.2, "low": 402.7, "close": 413.2, "volume": 30922.233, "close_time": 1761033599999, "quote_volume": 12636271.28432, "trades": 65535, "taker_buy_base": 14795.4124, "taker_buy_quote": 6047674.36666 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 413.2, "high": 413.2, "low": 398.7, "close": 403.6, "volume": 27020.5776, "close_time": 1761047999999, "quote_volume": 10915740.32077, "trades": 43222, "taker_buy_base": 11669.6023, "taker_buy_quote": 4712578.10025 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 403.6, "high": 424.7, "low": 391.0, "close": 422.6, "volume": 66668.9721, "close_time": 1761062399999, "quote_volume": 27431843.89748, "trades": 154075, "taker_buy_base": 34285.145, "taker_buy_quote": 14130768.32071 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 422.6, "high": 434.6, "low": 402.7, "close": 404.8, "volume": 66013.3155, "close_time": 1761076799999, "quote_volume": 27592485.3435, "trades": 143530, "taker_buy_base": 32481.3028, "taker_buy_quote": 13577505.43972 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 404.9, "high": 405.8, "low": 380.2, "close": 382.1, "volume": 36088.2355, "close_time": 1761091199999, "quote_volume": 14146602.56995, "trades": 65913, "taker_buy_base": 15899.2211, "taker_buy_quote": 6224073.52195 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 382.0, "high": 390.6, "low": 377.1, "close": 390.2, "volume": 27853.8313, "close_time": 1761105599999, "quote_volume": 10674439.22947, "trades": 50971, "taker_buy_base": 13981.7478, "taker_buy_quote": 5359409.61107 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 390.2, "high": 400.8, "low": 381.4, "close": 399.1, "volume": 34611.1022, "close_time": 1761119999999, "quote_volume": 13538431.33589, "trades": 61180, "taker_buy_base": 17341.8274, "taker_buy_quote": 6786384.74591 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 399.0, "high": 399.2, "low": 381.0, "close": 390.3, "volume": 36049.453, "close_time": 1761134399999, "quote_volume": 13996745.6494, "trades": 50628, "taker_buy_base": 15641.2172, "taker_buy_quote": 6076194.96135 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 390.3, "high": 399.1, "low": 387.4, "close": 394.3, "volume": 31776.9619, "close_time": 1761148799999, "quote_volume": 12451051.73288, "trades": 48715, "taker_buy_base": 17435.8153, "taker_buy_quote": 6833972.90729 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 394.3, "high": 396.8, "low": 384.0, "close": 388.4, "volume": 23569.5879, "close_time": 1761163199999, "quote_volume": 9203264.3461, "trades": 55433, "taker_buy_base": 11257.826, "taker_buy_quote": 4399537.98772 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 388.4, "high": 389.1, "low": 366.2, "close": 380.4, "volume": 37031.2179, "close_time": 1761177599999, "quote_volume": 13960862.83942, "trades": 52096, "taker_buy_base": 18146.8826, "taker_buy_quote": 6845247.29551 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 380.4, "high": 383.5, "low": 374.2, "close": 381.8, "volume": 18021.3786, "close_time": 1761191999999, "quote_volume": 6836896.5203, "trades": 24731, "taker_buy_base": 7099.7767, "taker_buy_quote": 2693110.51169 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 381.8, "high": 397.3, "low": 380.9, "close": 387.6, "volume": 35699.8948, "close_time": 1761206399999, "quote_volume": 13915105.01099, "trades": 42784, "taker_buy_base": 18340.3833, "taker_buy_quote": 7150437.8959 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 387.6, "high": 391.4, "low": 370.2, "close": 375.9, "volume": 34162.1519, "close_time": 1761220799999, "quote_volume": 13037346.84688, "trades": 60623, "taker_buy_base": 15360.3375, "taker_buy_quote": 5861380.41445 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 375.8, "high": 395.7, "low": 372.2, "close": 390.0, "volume": 36852.8916, "close_time": 1761235199999, "quote_volume": 14168374.70023, "trades": 59111, "taker_buy_base": 19046.5315, "taker_buy_quote": 7323547.49517 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 390.0, "high": 393.8, "low": 382.9, "close": 385.9, "volume": 23495.8452, "close_time": 1761249599999, "quote_volume": 9103487.08554, "trades": 41700, "taker_buy_base": 10758.7499, "taker_buy_quote": 4169749.96756 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 385.9, "high": 387.3, "low": 379.6, "close": 386.2, "volume": 10373.9835, "close_time": 1761263999999, "quote_volume": 3980544.60757, "trades": 17477, "taker_buy_base": 5963.2463, "taker_buy_quote": 2288869.68296 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 386.2, "high": 392.4, "low": 384.1, "close": 389.4, "volume": 16163.8097, "close_time": 1761278399999, "quote_volume": 6270815.96114, "trades": 22317, "taker_buy_base": 8786.5489, "taker_buy_quote": 3408651.02782 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 389.3, "high": 398.3, "low": 388.5, "close": 395.7, "volume": 17191.8835, "close_time": 1761292799999, "quote_volume": 6784242.25566, "trades": 24213, "taker_buy_base": 8793.7011, "taker_buy_quote": 3470088.04906 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 395.6, "high": 402.4, "low": 384.3, "close": 389.1, "volume": 27389.8293, "close_time": 1761307199999, "quote_volume": 10747100.86816, "trades": 32318, "taker_buy_base": 14492.03, "taker_buy_quote": 5690164.73844 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 389.0, "high": 400.1, "low": 379.7, "close": 381.3, "volume": 33572.9102, "close_time": 1761321599999, "quote_volume": 13083060.43181, "trades": 58932, "taker_buy_base": 14822.5485, "taker_buy_quote": 5783927.17504 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 381.3, "high": 392.1, "low": 377.3, "close": 388.6, "volume": 15913.4281, "close_time": 1761335999999, "quote_volume": 6124823.85564, "trades": 24742, "taker_buy_base": 7547.886, "taker_buy_quote": 2911877.13989 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 388.6, "high": 391.7, "low": 384.6, "close": 385.2, "volume": 7656.6089, "close_time": 1761350399999, "quote_volume": 2971787.27682, "trades": 14902, "taker_buy_base": 3682.7902, "taker_buy_quote": 1429376.77584 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 385.1, "high": 385.2, "low": 378.7, "close": 379.6, "volume": 9607.7815, "close_time": 1761364799999, "quote_volume": 3666571.77967, "trades": 13140, "taker_buy_base": 4545.4898, "taker_buy_quote": 1735253.4146 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 379.7, "high": 387.5, "low": 379.6, "close": 384.2, "volume": 7433.1066, "close_time": 1761379199999, "quote_volume": 2846310.08508, "trades": 14690, "taker_buy_base": 3473.7896, "taker_buy_quote": 1330545.40318 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 384.3, "high": 391.5, "low": 383.9, "close": 386.8, "volume": 11432.1295, "close_time": 1761393599999, "quote_volume": 4439711.06129, "trades": 18309, "taker_buy_base": 5667.5791, "taker_buy_quote": 2202369.76382 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 386.7, "high": 391.8, "low": 386.3, "close": 386.7, "volume": 12000.1565, "close_time": 1761407999999, "quote_volume": 4665303.50399, "trades": 19032, "taker_buy_base": 6095.3134, "taker_buy_quote": 2370360.36458 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 386.8, "high": 392.0, "low": 384.4, "close": 390.4, "volume": 9052.2197, "close_time": 1761422399999, "quote_volume": 3517789.92554, "trades": 13883, "taker_buy_base": 4326.0172, "taker_buy_quote": 1681904.16017 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 390.4, "high": 399.0, "low": 387.4, "close": 396.5, "volume": 9426.4906, "close_time": 1761436799999, "quote_volume": 3706523.4786, "trades": 15332, "taker_buy_base": 4374.2931, "taker_buy_quote": 1720718.7667 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 396.4, "high": 406.1, "low": 388.7, "close": 389.3, "volume": 24093.8673, "close_time": 1761451199999, "quote_volume": 9588086.0195, "trades": 33365, "taker_buy_base": 12785.1272, "taker_buy_quote": 5100253.26224 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 389.4, "high": 396.2, "low": 388.8, "close": 393.2, "volume": 11478.3006, "close_time": 1761465599999, "quote_volume": 4501260.94375, "trades": 15303, "taker_buy_base": 6211.523, "taker_buy_quote": 2434207.99388 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 393.1, "high": 419.8, "low": 391.4, "close": 419.6, "volume": 33745.8746, "close_time": 1761479999999, "quote_volume": 13685786.06807, "trades": 50389, "taker_buy_base": 19316.2946, "taker_buy_quote": 7839794.58546 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 419.5, "high": 424.2, "low": 405.7, "close": 412.4, "volume": 51467.643, "close_time": 1761494399999, "quote_volume": 21334046.08203, "trades": 62257, "taker_buy_base": 26588.483, "taker_buy_quote": 11033842.16005 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 412.3, "high": 413.0, "low": 402.0, "close": 404.8, "volume": 21469.2644, "close_time": 1761508799999, "quote_volume": 8749510.51989, "trades": 27278, "taker_buy_base": 11110.1462, "taker_buy_quote": 4526329.02571 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 404.7, "high": 412.3, "low": 396.5, "close": 404.6, "volume": 31119.7158, "close_time": 1761523199999, "quote_volume": 12591277.54133, "trades": 37346, "taker_buy_base": 15330.3534, "taker_buy_quote": 6206659.58354 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 404.6, "high": 417.5, "low": 399.8, "close": 409.9, "volume": 31999.1054, "close_time": 1761537599999, "quote_volume": 13044456.36402, "trades": 47470, "taker_buy_base": 14977.5201, "taker_buy_quote": 6111808.00269 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 410.0, "high": 420.0, "low": 403.4, "close": 406.6, "volume": 33674.3112, "close_time": 1761551999999, "quote_volume": 13915209.58653, "trades": 47275, "taker_buy_base": 16210.9648, "taker_buy_quote": 6708382.19727 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 406.6, "high": 410.2, "low": 398.3, "close": 402.5, "volume": 26750.8139, "close_time": 1761566399999, "quote_volume": 10773471.74644, "trades": 42666, "taker_buy_base": 12008.5933, "taker_buy_quote": 4836679.26357 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 402.5, "high": 417.4, "low": 399.7, "close": 414.2, "volume": 38920.8569, "close_time": 1761580799999, "quote_volume": 15923988.51212, "trades": 54174, "taker_buy_base": 20436.0669, "taker_buy_quote": 8365027.98235 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 414.2, "high": 423.4, "low": 407.8, "close": 408.4, "volume": 38158.2022, "close_time": 1761595199999, "quote_volume": 15895113.74479, "trades": 53550, "taker_buy_base": 21584.601, "taker_buy_quote": 9002785.14296 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 408.4, "high": 416.7, "low": 403.1, "close": 415.2, "volume": 19785.1992, "close_time": 1761609599999, "quote_volume": 8113015.03614, "trades": 29492, "taker_buy_base": 10362.3311, "taker_buy_quote": 4251518.66314 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 415.1, "high": 423.0, "low": 404.8, "close": 420.4, "volume": 42191.4533, "close_time": 1761623999999, "quote_volume": 17517380.92879, "trades": 60531, "taker_buy_base": 21498.8121, "taker_buy_quote": 8937067.32895 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 420.4, "high": 428.0, "low": 408.8, "close": 422.8, "volume": 41288.8422, "close_time": 1761638399999, "quote_volume": 17297472.70415, "trades": 45317, "taker_buy_base": 22386.5464, "taker_buy_quote": 9395489.40599 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 422.9, "high": 449.5, "low": 421.1, "close": 443.9, "volume": 74878.4022, "close_time": 1761652799999, "quote_volume": 32950299.8899, "trades": 109562, "taker_buy_base": 38831.6109, "taker_buy_quote": 17070262.13613 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 443.8, "high": 460.0, "low": 434.1, "close": 447.1, "volume": 88019.2307, "close_time": 1761667199999, "quote_volume": 39429762.5078, "trades": 122727, "taker_buy_base": 47242.8153, "taker_buy_quote": 21184343.97061 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 447.0, "high": 452.3, "low": 431.8, "close": 434.4, "volume": 41096.898, "close_time": 1761681599999, "quote_volume": 18281462.35149, "trades": 57943, "taker_buy_base": 20069.5171, "taker_buy_quote": 8936751.42279 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 434.3, "high": 437.0, "low": 421.9, "close": 432.3, "volume": 46750.495, "close_time": 1761695999999, "quote_volume": 20047052.70028, "trades": 59628, "taker_buy_base": 23754.7607, "taker_buy_quote": 10195470.13774 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 432.3, "high": 435.2, "low": 422.9, "close": 424.7, "volume": 16992.0389, "close_time": 1761710399999, "quote_volume": 7275718.14098, "trades": 27149, "taker_buy_base": 7870.9911, "taker_buy_quote": 3372951.56013 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 424.6, "high": 438.7, "low": 423.7, "close": 429.6, "volume": 23149.9706, "close_time": 1761724799999, "quote_volume": 10031497.27931, "trades": 46115, "taker_buy_base": 11396.4389, "taker_buy_quote": 4939279.37483 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 429.6, "high": 429.8, "low": 414.9, "close": 428.2, "volume": 32569.7271, "close_time": 1761739199999, "quote_volume": 13733556.79766, "trades": 39204, "taker_buy_base": 13679.4651, "taker_buy_quote": 5774159.00871 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 428.2, "high": 437.5, "low": 420.6, "close": 425.3, "volume": 31146.4905, "close_time": 1761753599999, "quote_volume": 13285733.12815, "trades": 42781, "taker_buy_base": 14296.756, "taker_buy_quote": 6105102.56754 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 425.3, "high": 437.0, "low": 410.6, "close": 433.7, "volume": 83681.0609, "close_time": 1761767999999, "quote_volume": 35684215.66356, "trades": 106006, "taker_buy_base": 40718.6196, "taker_buy_quote": 17389434.92787 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 433.7, "high": 451.0, "low": 427.6, "close": 441.0, "volume": 49330.0111, "close_time": 1761782399999, "quote_volume": 21835708.80511, "trades": 74772, "taker_buy_base": 23392.1227, "taker_buy_quote": 10358164.76944 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 441.1, "high": 455.7, "low": 435.8, "close": 448.3, "volume": 26533.1554, "close_time": 1761796799999, "quote_volume": 11882206.52255, "trades": 50718, "taker_buy_base": 13036.1672, "taker_buy_quote": 5840891.24757 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 448.3, "high": 453.9, "low": 430.9, "close": 449.0, "volume": 41768.9329, "close_time": 1761811199999, "quote_volume": 18480861.7309, "trades": 71565, "taker_buy_base": 21628.1034, "taker_buy_quote": 9585543.64995 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 449.1, "high": 450.7, "low": 425.2, "close": 425.8, "volume": 32414.7536, "close_time": 1761825599999, "quote_volume": 14115471.48686, "trades": 50649, "taker_buy_base": 15167.8825, "taker_buy_quote": 6613329.47541 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 425.8, "high": 429.5, "low": 406.5, "close": 412.0, "volume": 55857.4101, "close_time": 1761839999999, "quote_volume": 23293343.52545, "trades": 81623, "taker_buy_base": 23399.7451, "taker_buy_quote": 9773231.50168 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 412.0, "high": 415.6, "low": 389.0, "close": 390.1, "volume": 53500.5894, "close_time": 1761854399999, "quote_volume": 21460530.36297, "trades": 93594, "taker_buy_base": 24496.2185, "taker_buy_quote": 9829421.92942 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 390.0, "high": 416.1, "low": 388.8, "close": 414.5, "volume": 41824.7108, "close_time": 1761868799999, "quote_volume": 16865300.98073, "trades": 82217, "taker_buy_base": 19369.4575, "taker_buy_quote": 7808713.83662 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 414.6, "high": 426.0, "low": 414.0, "close": 424.2, "volume": 32583.8358, "close_time": 1761883199999, "quote_volume": 13664447.87577, "trades": 46088, "taker_buy_base": 16166.1572, "taker_buy_quote": 6784207.70864 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 424.2, "high": 441.7, "low": 422.9, "close": 434.9, "volume": 36866.8888, "close_time": 1761897599999, "quote_volume": 16009429.03967, "trades": 65084, "taker_buy_base": 19680.3626, "taker_buy_quote": 8542788.62416 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 434.8, "high": 443.2, "low": 430.7, "close": 436.2, "volume": 33662.3357, "close_time": 1761911999999, "quote_volume": 14693735.02842, "trades": 48564, "taker_buy_base": 18640.1248, "taker_buy_quote": 8134460.88505 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 436.1, "high": 493.8, "low": 435.2, "close": 485.1, "volume": 172491.9354, "close_time": 1761926399999, "quote_volume": 81285423.04873, "trades": 245161, "taker_buy_base": 94906.8188, "taker_buy_quote": 44654483.89464 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 485.2, "high": 495.8, "low": 473.1, "close": 485.8, "volume": 96923.8518, "close_time": 1761940799999, "quote_volume": 46900077.8709, "trades": 156633, "taker_buy_base": 46034.3865, "taker_buy_quote": 22297398.86931 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 485.7, "high": 491.4, "low": 473.2, "close": 481.0, "volume": 42450.6222, "close_time": 1761955199999, "quote_volume": 20497239.93543, "trades": 62694, "taker_buy_base": 23288.9924, "taker_buy_quote": 11260448.7125 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 481.1, "high": 519.8, "low": 480.3, "close": 516.5, "volume": 87330.6824, "close_time": 1761969599999, "quote_volume": 43773326.68099, "trades": 128988, "taker_buy_base": 47198.6752, "taker_buy_quote": 23651083.52562 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 516.5, "high": 539.4, "low": 513.9, "close": 526.0, "volume": 77760.1184, "close_time": 1761983999999, "quote_volume": 40866795.63732, "trades": 138266, "taker_buy_base": 41861.4345, "taker_buy_quote": 22015283.48996 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 525.9, "high": 537.5, "low": 517.7, "close": 530.3, "volume": 51659.969, "close_time": 1761998399999, "quote_volume": 27230768.92745, "trades": 98861, "taker_buy_base": 23875.0879, "taker_buy_quote": 12595976.2123 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 530.3, "high": 531.7, "low": 486.1, "close": 501.0, "volume": 95216.4055, "close_time": 1762012799999, "quote_volume": 48391266.80257, "trades": 149910, "taker_buy_base": 47535.9311, "taker_buy_quote": 24152829.65065 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 501.1, "high": 508.6, "low": 492.8, "close": 506.2, "volume": 33492.0462, "close_time": 1762027199999, "quote_volume": 16787898.61813, "trades": 50292, "taker_buy_base": 17366.5027, "taker_buy_quote": 8709051.04014 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 506.2, "high": 509.3, "low": 494.8, "close": 497.2, "volume": 19295.923, "close_time": 1762041599999, "quote_volume": 9672814.61748, "trades": 34680, "taker_buy_base": 8214.7956, "taker_buy_quote": 4119938.33382 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 497.1, "high": 507.2, "low": 488.4, "close": 490.5, "volume": 38334.2694, "close_time": 1762055999999, "quote_volume": 19046726.64602, "trades": 64804, "taker_buy_base": 17249.1459, "taker_buy_quote": 8578439.83846 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 490.5, "high": 515.9, "low": 481.0, "close": 515.9, "volume": 44235.963, "close_time": 1762070399999, "quote_volume": 21970445.28721, "trades": 74593, "taker_buy_base": 25180.8367, "taker_buy_quote": 12533788.89514 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 515.8, "high": 516.6, "low": 496.3, "close": 505.6, "volume": 34432.656, "close_time": 1762084799999, "quote_volume": 17434090.6625, "trades": 65195, "taker_buy_base": 16008.4078, "taker_buy_quote": 8107059.12162 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 505.6, "high": 507.2, "low": 486.3, "close": 486.9, "volume": 41764.3859, "close_time": 1762099199999, "quote_volume": 20679125.79852, "trades": 70793, "taker_buy_base": 20055.0976, "taker_buy_quote": 9930081.7126 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 486.9, "high": 489.9, "low": 462.6, "close": 479.8, "volume": 47509.5416, "close_time": 1762113599999, "quote_volume": 22755932.51783, "trades": 75802, "taker_buy_base": 21290.2791, "taker_buy_quote": 10205996.25752 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 479.8, "high": 492.6, "low": 477.3, "close": 488.7, "volume": 18347.0826, "close_time": 1762127999999, "quote_volume": 8914131.46477, "trades": 35301, "taker_buy_base": 10112.1956, "taker_buy_quote": 4913948.96265 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 488.7, "high": 495.0, "low": 463.3, "close": 464.1, "volume": 49568.4043, "close_time": 1762142399999, "quote_volume": 23649181.12108, "trades": 84434, "taker_buy_base": 23402.7814, "taker_buy_quote": 11184093.99117 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 464.1, "high": 478.4, "low": 460.0, "close": 468.1, "volume": 36404.314, "close_time": 1762156799999, "quote_volume": 17060333.57319, "trades": 69688, "taker_buy_base": 19299.9018, "taker_buy_quote": 9045729.10246 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 468.0, "high": 478.0, "low": 456.5, "close": 477.7, "volume": 41009.3312, "close_time": 1762171199999, "quote_volume": 19137369.76212, "trades": 65399, "taker_buy_base": 21846.3443, "taker_buy_quote": 10206854.65261 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 477.6, "high": 484.5, "low": 445.2, "close": 465.0, "volume": 89686.177, "close_time": 1762185599999, "quote_volume": 41739847.64695, "trades": 123933, "taker_buy_base": 42457.8336, "taker_buy_quote": 19791485.75064 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 465.1, "high": 504.0, "low": 455.3, "close": 478.7, "volume": 89345.5989, "close_time": 1762199999999, "quote_volume": 43074062.46969, "trades": 162365, "taker_buy_base": 42554.7262, "taker_buy_quote": 20489729.52316 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 478.7, "high": 480.9, "low": 460.0, "close": 466.6, "volume": 39327.4612, "close_time": 1762214399999, "quote_volume": 18438211.9062, "trades": 66619, "taker_buy_base": 18713.7282, "taker_buy_quote": 8774540.14298 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 466.7, "high": 469.6, "low": 442.8, "close": 445.3, "volume": 51624.3961, "close_time": 1762228799999, "quote_volume": 23442784.05855, "trades": 78566, "taker_buy_base": 22127.283, "taker_buy_quote": 10056807.77171 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 445.4, "high": 446.1, "low": 424.6, "close": 428.1, "volume": 90118.5712, "close_time": 1762243199999, "quote_volume": 39111407.53777, "trades": 116968, "taker_buy_base": 43652.4357, "taker_buy_quote": 18961982.17723 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 428.1, "high": 436.8, "low": 420.5, "close": 426.2, "volume": 54843.5913, "close_time": 1762257599999, "quote_volume": 23538269.20566, "trades": 79898, "taker_buy_base": 27265.5545, "taker_buy_quote": 11708655.09273 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 426.2, "high": 428.6, "low": 402.8, "close": 408.2, "volume": 95932.2417, "close_time": 1762271999999, "quote_volume": 39912360.8825, "trades": 132736, "taker_buy_base": 43267.6312, "taker_buy_quote": 18003533.32589 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 408.3, "high": 413.6, "low": 388.4, "close": 392.3, "volume": 115882.1057, "close_time": 1762286399999, "quote_volume": 46338157.81456, "trades": 157500, "taker_buy_base": 52772.5739, "taker_buy_quote": 21102500.32301 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 392.3, "high": 409.2, "low": 372.8, "close": 401.3, "volume": 135439.4978, "close_time": 1762300799999, "quote_volume": 52906996.28765, "trades": 177604, "taker_buy_base": 66969.7495, "taker_buy_quote": 26193967.79915 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 401.3, "high": 402.0, "low": 375.7, "close": 393.5, "volume": 69651.5193, "close_time": 1762315199999, "quote_volume": 27049125.55721, "trades": 101664, "taker_buy_base": 34518.3163, "taker_buy_quote": 13403720.43082 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 393.4, "high": 394.9, "low": 379.4, "close": 383.0, "volume": 42796.4069, "close_time": 1762329599999, "quote_volume": 16519238.63883, "trades": 60001, "taker_buy_base": 20926.1375, "taker_buy_quote": 8081531.94505 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 383.0, "high": 385.0, "low": 367.5, "close": 381.2, "volume": 50289.9612, "close_time": 1762343999999, "quote_volume": 18923979.93355, "trades": 72762, "taker_buy_base": 23217.2346, "taker_buy_quote": 8745850.35183 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 381.2, "high": 404.3, "low": 378.3, "close": 403.9, "volume": 76167.4001, "close_time": 1762358399999, "quote_volume": 29833500.5019, "trades": 144330, "taker_buy_base": 39335.954, "taker_buy_quote": 15410806.86593 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 403.9, "high": 405.7, "low": 390.7, "close": 397.3, "volume": 49338.5597, "close_time": 1762372799999, "quote_volume": 19657023.05987, "trades": 94097, "taker_buy_base": 24101.0448, "taker_buy_quote": 9607425.30314 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 397.2, "high": 401.2, "low": 380.7, "close": 384.0, "volume": 37733.227, "close_time": 1762387199999, "quote_volume": 14632216.40145, "trades": 61200, "taker_buy_base": 19109.6013, "taker_buy_quote": 7404294.20042 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 384.1, "high": 389.8, "low": 374.7, "close": 388.2, "volume": 30741.5472, "close_time": 1762401599999, "quote_volume": 11745277.13736, "trades": 59048, "taker_buy_base": 14895.0631, "taker_buy_quote": 5693726.14936 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 388.3, "high": 396.7, "low": 380.4, "close": 381.8, "volume": 33938.0347, "close_time": 1762415999999, "quote_volume": 13200404.24737, "trades": 57397, "taker_buy_base": 16791.3678, "taker_buy_quote": 6539796.20306 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 381.7, "high": 384.9, "low": 369.5, "close": 379.6, "volume": 41034.1571, "close_time": 1762430399999, "quote_volume": 15410545.94167, "trades": 64977, "taker_buy_base": 22290.0802, "taker_buy_quote": 8367556.21832 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 379.6, "high": 398.8, "low": 373.6, "close": 391.1, "volume": 64338.761, "close_time": 1762444799999, "quote_volume": 24894579.88697, "trades": 97302, "taker_buy_base": 32622.8624, "taker_buy_quote": 12628570.98982 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 391.1, "high": 411.7, "low": 385.2, "close": 397.2, "volume": 74026.4468, "close_time": 1762459199999, "quote_volume": 29414466.32998, "trades": 121741, "taker_buy_base": 39572.1599, "taker_buy_quote": 15727090.3224 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 397.2, "high": 400.0, "low": 387.1, "close": 392.2, "volume": 36270.9854, "close_time": 1762473599999, "quote_volume": 14233794.34344, "trades": 67104, "taker_buy_base": 18168.6944, "taker_buy_quote": 7132230.91905 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 392.2, "high": 398.8, "low": 381.1, "close": 393.8, "volume": 38705.3717, "close_time": 1762487999999, "quote_volume": 15167920.03623, "trades": 70707, "taker_buy_base": 18298.4435, "taker_buy_quote": 7176839.48919 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 393.9, "high": 395.4, "low": 381.8, "close": 388.0, "volume": 28443.6577, "close_time": 1762502399999, "quote_volume": 11053401.14446, "trades": 46358, "taker_buy_base": 12294.103, "taker_buy_quote": 4778559.67836 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 388.0, "high": 388.6, "low": 351.9, "close": 356.2, "volume": 80601.172, "close_time": 1762516799999, "quote_volume": 29620785.10302, "trades": 109670, "taker_buy_base": 37252.457, "taker_buy_quote": 13674426.25572 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 356.1, "high": 378.0, "low": 350.3, "close": 374.0, "volume": 81465.2898, "close_time": 1762531199999, "quote_volume": 29357616.82861, "trades": 107502, "taker_buy_base": 42629.5585, "taker_buy_quote": 15369279.01865 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 374.1, "high": 417.2, "low": 366.7, "close": 408.4, "volume": 135066.9095, "close_time": 1762545599999, "quote_volume": 53367931.63346, "trades": 164951, "taker_buy_base": 69651.7694, "taker_buy_quote": 27529199.12978 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 408.3, "high": 413.6, "low": 398.0, "close": 399.3, "volume": 46677.8303, "close_time": 1762559999999, "quote_volume": 18922451.95335, "trades": 80124, "taker_buy_base": 21330.9099, "taker_buy_quote": 8648042.73665 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 399.4, "high": 405.1, "low": 385.8, "close": 386.6, "volume": 38087.0554, "close_time": 1762574399999, "quote_volume": 15009745.67105, "trades": 67022, "taker_buy_base": 18946.8543, "taker_buy_quote": 7475022.02739 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 386.6, "high": 396.5, "low": 378.1, "close": 387.2, "volume": 37118.5175, "close_time": 1762588799999, "quote_volume": 14336979.40274, "trades": 55689, "taker_buy_base": 17498.3833, "taker_buy_quote": 6762984.12991 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 387.2, "high": 388.7, "low": 376.3, "close": 378.3, "volume": 32280.7501, "close_time": 1762603199999, "quote_volume": 12357756.94272, "trades": 45779, "taker_buy_base": 15304.4688, "taker_buy_quote": 5860576.95888 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 378.2, "high": 381.6, "low": 364.3, "close": 365.3, "volume": 33944.6052, "close_time": 1762617599999, "quote_volume": 12666384.24009, "trades": 45180, "taker_buy_base": 15122.5108, "taker_buy_quote": 5653214.30963 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 365.3, "high": 372.7, "low": 360.5, "close": 366.1, "volume": 24126.125, "close_time": 1762631999999, "quote_volume": 8861594.25934, "trades": 36897, "taker_buy_base": 12486.6967, "taker_buy_quote": 4586507.56852 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 366.1, "high": 372.2, "low": 363.3, "close": 367.7, "volume": 13859.8172, "close_time": 1762646399999, "quote_volume": 5095127.23901, "trades": 18653, "taker_buy_base": 7136.5367, "taker_buy_quote": 2624086.72506 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 367.7, "high": 369.7, "low": 356.4, "close": 361.4, "volume": 14946.848, "close_time": 1762660799999, "quote_volume": 5431887.44154, "trades": 29536, "taker_buy_base": 6528.0784, "taker_buy_quote": 2376033.2113 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 361.3, "high": 365.1, "low": 358.6, "close": 364.2, "volume": 10235.9043, "close_time": 1762675199999, "quote_volume": 3703946.06489, "trades": 19027, "taker_buy_base": 4909.8927, "taker_buy_quote": 1778335.31888 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 364.1, "high": 364.2, "low": 354.4, "close": 360.5, "volume": 19213.5187, "close_time": 1762689599999, "quote_volume": 6908864.69822, "trades": 29845, "taker_buy_base": 9327.6709, "taker_buy_quote": 3355088.47805 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 360.6, "high": 384.0, "low": 359.6, "close": 377.8, "volume": 42764.1602, "close_time": 1762703999999, "quote_volume": 15925876.94328, "trades": 77807, "taker_buy_base": 20979.447, "taker_buy_quote": 7809602.70123 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 377.8, "high": 388.2, "low": 371.6, "close": 387.8, "volume": 26669.2688, "close_time": 1762718399999, "quote_volume": 10105830.85724, "trades": 47012, "taker_buy_base": 12804.9374, "taker_buy_quote": 4861344.66964 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 387.7, "high": 391.7, "low": 380.1, "close": 381.0, "volume": 20177.1416, "close_time": 1762732799999, "quote_volume": 7776733.72537, "trades": 41128, "taker_buy_base": 9351.4368, "taker_buy_quote": 3604714.99746 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 381.1, "high": 396.5, "low": 376.1, "close": 391.8, "volume": 31893.5771, "close_time": 1762747199999, "quote_volume": 12425513.58206, "trades": 60226, "taker_buy_base": 15890.8902, "taker_buy_quote": 6196650.62429 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 391.9, "high": 399.0, "low": 388.2, "close": 397.2, "volume": 21128.135, "close_time": 1762761599999, "quote_volume": 8318342.94285, "trades": 46567, "taker_buy_base": 9948.4647, "taker_buy_quote": 3921448.23122 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 397.1, "high": 398.2, "low": 385.4, "close": 388.4, "volume": 21777.7341, "close_time": 1762775999999, "quote_volume": 8506421.56965, "trades": 36845, "taker_buy_base": 9212.9743, "taker_buy_quote": 3601161.96296 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 388.4, "high": 391.8, "low": 372.1, "close": 374.8, "volume": 30717.2863, "close_time": 1762790399999, "quote_volume": 11723205.81822, "trades": 48237, "taker_buy_base": 15127.664, "taker_buy_quote": 5779233.54784 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 374.8, "high": 385.3, "low": 368.2, "close": 383.7, "volume": 21664.6639, "close_time": 1762804799999, "quote_volume": 8144443.73791, "trades": 37469, "taker_buy_base": 10285.3865, "taker_buy_quote": 3866812.92345 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 383.6, "high": 389.9, "low": 377.4, "close": 387.2, "volume": 15534.9981, "close_time": 1762819199999, "quote_volume": 5960605.921, "trades": 29286, "taker_buy_base": 7762.3627, "taker_buy_quote": 2978311.35343 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 387.3, "high": 397.7, "low": 382.5, "close": 395.7, "volume": 23626.9278, "close_time": 1762833599999, "quote_volume": 9235753.25493, "trades": 46815, "taker_buy_base": 12068.2773, "taker_buy_quote": 4720509.92335 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 395.6, "high": 396.7, "low": 373.8, "close": 374.3, "volume": 22638.1168, "close_time": 1762847999999, "quote_volume": 8689747.82802, "trades": 46308, "taker_buy_base": 9015.0012, "taker_buy_quote": 3456459.63733 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 374.3, "high": 380.3, "low": 373.4, "close": 375.4, "volume": 19181.0501, "close_time": 1762862399999, "quote_volume": 7223561.74289, "trades": 40131, "taker_buy_base": 9573.1308, "taker_buy_quote": 3605410.31138 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 375.3, "high": 383.6, "low": 368.3, "close": 376.6, "volume": 28408.1028, "close_time": 1762876799999, "quote_volume": 10644925.85906, "trades": 50886, "taker_buy_base": 12552.3068, "taker_buy_quote": 4705069.01269 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 376.6, "high": 380.5, "low": 366.3, "close": 368.1, "volume": 20048.6833, "close_time": 1762891199999, "quote_volume": 7494294.87926, "trades": 38218, "taker_buy_base": 9301.3735, "taker_buy_quote": 3478904.92092 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 368.0, "high": 369.5, "low": 360.9, "close": 363.6, "volume": 16310.9732, "close_time": 1762905599999, "quote_volume": 5956751.8368, "trades": 29652, "taker_buy_base": 6406.5053, "taker_buy_quote": 2341387.85509 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 363.7, "high": 366.3, "low": 357.7, "close": 363.4, "volume": 20967.4075, "close_time": 1762919999999, "quote_volume": 7594969.80817, "trades": 32098, "taker_buy_base": 9681.7207, "taker_buy_quote": 3508505.79684 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 363.3, "high": 373.3, "low": 361.0, "close": 361.6, "volume": 14347.4859, "close_time": 1762934399999, "quote_volume": 5257702.52518, "trades": 25797, "taker_buy_base": 6656.0507, "taker_buy_quote": 2439532.63466 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 361.7, "high": 378.8, "low": 361.5, "close": 376.1, "volume": 26341.4801, "close_time": 1762948799999, "quote_volume": 9760446.92851, "trades": 38268, "taker_buy_base": 12904.0445, "taker_buy_quote": 4782102.73967 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 376.1, "high": 377.2, "low": 355.0, "close": 359.1, "volume": 36042.5867, "close_time": 1762963199999, "quote_volume": 13170615.11276, "trades": 51636, "taker_buy_base": 15084.1333, "taker_buy_quote": 5514805.64669 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 359.2, "high": 360.6, "low": 343.0, "close": 344.7, "volume": 46914.3074, "close_time": 1762977599999, "quote_volume": 16519277.30539, "trades": 67361, "taker_buy_base": 19137.7543, "taker_buy_quote": 6746441.47327 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 344.6, "high": 354.0, "low": 343.6, "close": 348.2, "volume": 15277.9273, "close_time": 1762991999999, "quote_volume": 5352411.01766, "trades": 25089, "taker_buy_base": 8418.3306, "taker_buy_quote": 2949741.69108 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 348.3, "high": 357.9, "low": 345.1, "close": 354.2, "volume": 21560.3249, "close_time": 1763006399999, "quote_volume": 7581978.26574, "trades": 44524, "taker_buy_base": 10596.261, "taker_buy_quote": 3726918.65748 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 354.2, "high": 360.4, "low": 349.5, "close": 354.3, "volume": 20141.2893, "close_time": 1763020799999, "quote_volume": 7154885.8521, "trades": 39251, "taker_buy_base": 9359.1375, "taker_buy_quote": 3326280.56788 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 354.3, "high": 355.6, "low": 346.5, "close": 352.7, "volume": 19048.7107, "close_time": 1763035199999, "quote_volume": 6681850.08084, "trades": 25913, "taker_buy_base": 9626.6929, "taker_buy_quote": 3381248.79108 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 352.7, "high": 359.4, "low": 345.6, "close": 347.2, "volume": 34921.6713, "close_time": 1763049599999, "quote_volume": 12298113.93107, "trades": 54916, "taker_buy_base": 17802.4734, "taker_buy_quote": 6273755.4666 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 347.1, "high": 347.8, "low": 329.0, "close": 335.8, "volume": 62856.1633, "close_time": 1763063999999, "quote_volume": 21159042.71907, "trades": 99539, "taker_buy_base": 30927.5649, "taker_buy_quote": 10412741.52885 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 335.7, "high": 344.1, "low": 331.4, "close": 340.2, "volume": 26414.363, "close_time": 1763078399999, "quote_volume": 8899156.68355, "trades": 46361, "taker_buy_base": 14289.3237, "taker_buy_quote": 4814385.08363 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 340.3, "high": 342.9, "low": 330.9, "close": 336.3, "volume": 28699.9765, "close_time": 1763092799999, "quote_volume": 9640668.43262, "trades": 44996, "taker_buy_base": 13167.8451, "taker_buy_quote": 4426602.87009 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 336.3, "high": 337.4, "low": 323.2, "close": 333.7, "volume": 36525.0671, "close_time": 1763107199999, "quote_volume": 12098463.5359, "trades": 62824, "taker_buy_base": 17972.3567, "taker_buy_quote": 5958757.04114 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 333.7, "high": 333.7, "low": 321.1, "close": 324.1, "volume": 31074.2257, "close_time": 1763121599999, "quote_volume": 10143612.9698, "trades": 58861, "taker_buy_base": 16114.9988, "taker_buy_quote": 5259922.11473 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 324.1, "high": 333.9, "low": 312.2, "close": 330.7, "volume": 70011.7892, "close_time": 1763135999999, "quote_volume": 22443407.99158, "trades": 96084, "taker_buy_base": 35274.1493, "taker_buy_quote": 11320807.05762 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 330.8, "high": 344.1, "low": 328.8, "close": 344.1, "volume": 29514.833, "close_time": 1763150399999, "quote_volume": 9923519.56326, "trades": 44893, "taker_buy_base": 16311.0677, "taker_buy_quote": 5487716.99231 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 344.1, "high": 344.1, "low": 328.1, "close": 336.3, "volume": 23099.5532, "close_time": 1763164799999, "quote_volume": 7770106.11301, "trades": 33997, "taker_buy_base": 11452.2312, "taker_buy_quote": 3854222.93622 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 336.3, "high": 346.8, "low": 330.2, "close": 342.4, "volume": 19790.2651, "close_time": 1763179199999, "quote_volume": 6716588.64663, "trades": 34832, "taker_buy_base": 10465.2359, "taker_buy_quote": 3553918.18419 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 342.5, "high": 351.1, "low": 341.2, "close": 345.8, "volume": 16041.995, "close_time": 1763193599999, "quote_volume": 5549676.45548, "trades": 29845, "taker_buy_base": 7099.1114, "taker_buy_quote": 2455117.61822 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 345.9, "high": 346.1, "low": 333.8, "close": 336.7, "volume": 13319.6581, "close_time": 1763207999999, "quote_volume": 4512586.54241, "trades": 23204, "taker_buy_base": 5572.5257, "taker_buy_quote": 1887762.01366 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 336.6, "high": 348.0, "low": 335.8, "close": 339.4, "volume": 14894.0804, "close_time": 1763222399999, "quote_volume": 5102243.7114, "trades": 26916, "taker_buy_base": 6968.6368, "taker_buy_quote": 2389776.50624 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 339.3, "high": 341.2, "low": 335.1, "close": 339.9, "volume": 11851.3126, "close_time": 1763236799999, "quote_volume": 4008719.75901, "trades": 21681, "taker_buy_base": 5305.6004, "taker_buy_quote": 1794872.36777 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 340.0, "high": 340.3, "low": 333.8, "close": 335.8, "volume": 7461.2759, "close_time": 1763251199999, "quote_volume": 2509733.91094, "trades": 14281, "taker_buy_base": 3778.3378, "taker_buy_quote": 1271215.4607 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 335.8, "high": 340.1, "low": 329.0, "close": 339.3, "volume": 12847.6132, "close_time": 1763265599999, "quote_volume": 4292658.21487, "trades": 26220, "taker_buy_base": 7048.939, "taker_buy_quote": 2358281.62779 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 339.3, "high": 345.1, "low": 337.7, "close": 342.7, "volume": 7782.3983, "close_time": 1763279999999, "quote_volume": 2663054.05984, "trades": 15440, "taker_buy_base": 4277.8022, "taker_buy_quote": 1464088.56437 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 342.6, "high": 346.6, "low": 333.0, "close": 334.8, "volume": 12098.4365, "close_time": 1763294399999, "quote_volume": 4116676.32526, "trades": 25115, "taker_buy_base": 6011.8027, "taker_buy_quote": 2046543.96344 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 334.8, "high": 340.2, "low": 324.2, "close": 325.0, "volume": 20631.6247, "close_time": 1763308799999, "quote_volume": 6869468.56291, "trades": 37618, "taker_buy_base": 8577.2464, "taker_buy_quote": 2857685.37579 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 324.9, "high": 327.8, "low": 312.6, "close": 317.3, "volume": 36927.7024, "close_time": 1763323199999, "quote_volume": 11809528.64407, "trades": 63853, "taker_buy_base": 18360.5012, "taker_buy_quote": 5871252.93292 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 317.4, "high": 323.2, "low": 307.9, "close": 320.5, "volume": 22439.8522, "close_time": 1763337599999, "quote_volume": 7084542.51512, "trades": 37809, "taker_buy_base": 10568.1315, "taker_buy_quote": 3340757.78764 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 320.5, "high": 329.2, "low": 314.7, "close": 329.0, "volume": 18837.4885, "close_time": 1763351999999, "quote_volume": 6073388.89559, "trades": 32798, "taker_buy_base": 10487.1809, "taker_buy_quote": 3381775.82368 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 328.9, "high": 332.2, "low": 323.5, "close": 331.4, "volume": 15410.0805, "close_time": 1763366399999, "quote_volume": 5045873.16772, "trades": 23418, "taker_buy_base": 7255.9689, "taker_buy_quote": 2378276.18686 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 331.4, "high": 333.1, "low": 325.5, "close": 327.1, "volume": 11422.1773, "close_time": 1763380799999, "quote_volume": 3755189.99044, "trades": 22188, "taker_buy_base": 4974.5368, "taker_buy_quote": 1635847.3646 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 327.2, "high": 329.1, "low": 311.3, "close": 319.0, "volume": 38632.7201, "close_time": 1763395199999, "quote_volume": 12392558.58445, "trades": 73596, "taker_buy_base": 19768.8234, "taker_buy_quote": 6343411.40098 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 319.0, "high": 326.9, "low": 307.4, "close": 310.6, "volume": 43232.2482, "close_time": 1763409599999, "quote_volume": 13653619.2345, "trades": 70860, "taker_buy_base": 20914.0547, "taker_buy_quote": 6613076.22497 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 310.6, "high": 316.4, "low": 308.1, "close": 313.0, "volume": 25819.3334, "close_time": 1763423999999, "quote_volume": 8060114.43054, "trades": 40384, "taker_buy_base": 11765.8253, "taker_buy_quote": 3674675.8413 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 313.0, "high": 326.9, "low": 306.5, "close": 324.8, "volume": 33333.0319, "close_time": 1763438399999, "quote_volume": 10605894.49776, "trades": 49821, "taker_buy_base": 15626.4651, "taker_buy_quote": 4981771.78904 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 324.8, "high": 327.2, "low": 312.7, "close": 319.8, "volume": 26548.7207, "close_time": 1763452799999, "quote_volume": 8499836.25425, "trades": 37539, "taker_buy_base": 14546.177, "taker_buy_quote": 4662288.25128 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 319.9, "high": 324.3, "low": 315.5, "close": 318.7, "volume": 21851.5059, "close_time": 1763467199999, "quote_volume": 7011287.24394, "trades": 32718, "taker_buy_base": 12152.8207, "taker_buy_quote": 3898545.39304 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 318.8, "high": 330.1, "low": 315.9, "close": 327.4, "volume": 34812.9538, "close_time": 1763481599999, "quote_volume": 11253555.41983, "trades": 50962, "taker_buy_base": 17551.342, "taker_buy_quote": 5679506.97251 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 327.5, "high": 337.4, "low": 326.4, "close": 336.6, "volume": 27918.0396, "close_time": 1763495999999, "quote_volume": 9281668.02243, "trades": 38813, "taker_buy_base": 14508.1082, "taker_buy_quote": 4827613.20402 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 336.6, "high": 337.6, "low": 331.5, "close": 332.2, "volume": 11136.8419, "close_time": 1763510399999, "quote_volume": 3725849.85869, "trades": 18233, "taker_buy_base": 5799.3595, "taker_buy_quote": 1940508.62927 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 332.2, "high": 334.6, "low": 324.7, "close": 326.7, "volume": 16159.1959, "close_time": 1763524799999, "quote_volume": 5316893.44931, "trades": 22029, "taker_buy_base": 7858.7057, "taker_buy_quote": 2586506.58246 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 326.6, "high": 329.1, "low": 316.6, "close": 327.9, "volume": 19496.6865, "close_time": 1763539199999, "quote_volume": 6290604.43388, "trades": 27079, "taker_buy_base": 9544.5561, "taker_buy_quote": 3080269.31207 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 327.9, "high": 328.1, "low": 318.2, "close": 320.5, "volume": 11532.647, "close_time": 1763553599999, "quote_volume": 3714053.84056, "trades": 15561, "taker_buy_base": 5631.5809, "taker_buy_quote": 1814000.87694 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 320.4, "high": 330.0, "low": 317.6, "close": 319.0, "volume": 26449.5658, "close_time": 1763567999999, "quote_volume": 8536867.98436, "trades": 42418, "taker_buy_base": 11357.3311, "taker_buy_quote": 3667353.7483 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 318.9, "high": 320.9, "low": 304.2, "close": 306.9, "volume": 38743.9266, "close_time": 1763582399999, "quote_volume": 12031019.27603, "trades": 46434, "taker_buy_base": 15762.3841, "taker_buy_quote": 4898537.23292 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 307.0, "high": 330.8, "low": 305.7, "close": 325.9, "volume": 34492.9677, "close_time": 1763596799999, "quote_volume": 11104424.48245, "trades": 42936, "taker_buy_base": 18661.8121, "taker_buy_quote": 6008330.44326 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 325.9, "high": 329.7, "low": 323.1, "close": 327.2, "volume": 14509.5193, "close_time": 1763611199999, "quote_volume": 4739976.26475, "trades": 20574, "taker_buy_base": 8006.7358, "taker_buy_quote": 2616492.95314 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 327.3, "high": 332.7, "low": 325.3, "close": 332.5, "volume": 10182.7222, "close_time": 1763625599999, "quote_volume": 3341297.93896, "trades": 16903, "taker_buy_base": 5647.5002, "taker_buy_quote": 1854334.5905 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 332.6, "high": 332.9, "low": 324.6, "close": 327.7, "volume": 11459.8506, "close_time": 1763639999999, "quote_volume": 3760161.78197, "trades": 16012, "taker_buy_base": 6265.5452, "taker_buy_quote": 2055787.33113 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 327.7, "high": 333.4, "low": 313.9, "close": 314.3, "volume": 29859.6112, "close_time": 1763654399999, "quote_volume": 9695655.76404, "trades": 38404, "taker_buy_base": 13646.3413, "taker_buy_quote": 4439657.62248 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 314.2, "high": 314.7, "low": 298.8, "close": 306.5, "volume": 70204.9987, "close_time": 1763668799999, "quote_volume": 21510265.56992, "trades": 93689, "taker_buy_base": 31337.6127, "taker_buy_quote": 9609847.06864 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 306.4, "high": 315.3, "low": 303.0, "close": 305.5, "volume": 24975.9174, "close_time": 1763683199999, "quote_volume": 7723686.80834, "trades": 32918, "taker_buy_base": 11425.427, "taker_buy_quote": 3537429.08683 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 305.4, "high": 311.8, "low": 301.3, "close": 303.0, "volume": 21840.9341, "close_time": 1763697599999, "quote_volume": 6699600.87837, "trades": 29423, "taker_buy_base": 11339.2981, "taker_buy_quote": 3481777.16068 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 302.9, "high": 303.8, "low": 271.9, "close": 283.8, "volume": 60343.6746, "close_time": 1763711999999, "quote_volume": 17516951.57011, "trades": 86585, "taker_buy_base": 25605.0798, "taker_buy_quote": 7444506.36281 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 283.9, "high": 288.1, "low": 267.1, "close": 267.8, "volume": 59811.1928, "close_time": 1763726399999, "quote_volume": 16556893.2296, "trades": 68494, "taker_buy_base": 29185.254, "taker_buy_quote": 8080068.06996 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 267.8, "high": 282.9, "low": 260.6, "close": 273.1, "volume": 84168.1514, "close_time": 1763740799999, "quote_volume": 23026669.42497, "trades": 100096, "taker_buy_base": 44758.6465, "taker_buy_quote": 12248451.85758 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 273.1, "high": 286.4, "low": 270.3, "close": 282.0, "volume": 39746.7501, "close_time": 1763755199999, "quote_volume": 11100288.67104, "trades": 43525, "taker_buy_base": 21183.0166, "taker_buy_quote": 5924027.21347 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 282.1, "high": 284.5, "low": 271.2, "close": 280.1, "volume": 18690.7099, "close_time": 1763769599999, "quote_volume": 5208206.75577, "trades": 23565, "taker_buy_base": 8854.9735, "taker_buy_quote": 2468228.63291 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 280.1, "high": 282.4, "low": 274.5, "close": 275.5, "volume": 12448.6786, "close_time": 1763783999999, "quote_volume": 3464458.3134, "trades": 17675, "taker_buy_base": 5066.6513, "taker_buy_quote": 1411282.34745 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 275.6, "high": 276.0, "low": 265.9, "close": 271.1, "volume": 19510.4747, "close_time": 1763798399999, "quote_volume": 5271356.06578, "trades": 26060, "taker_buy_base": 8527.51, "taker_buy_quote": 2305154.81275 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 271.1, "high": 273.0, "low": 265.1, "close": 270.7, "volume": 15201.9537, "close_time": 1763812799999, "quote_volume": 4085444.00956, "trades": 22214, "taker_buy_base": 7382.6954, "taker_buy_quote": 1984264.4905 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 270.6, "high": 271.6, "low": 263.6, "close": 267.9, "volume": 13717.1634, "close_time": 1763827199999, "quote_volume": 3677648.44187, "trades": 21558, "taker_buy_base": 6566.6338, "taker_buy_quote": 1762502.09694 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 267.9, "high": 272.6, "low": 267.8, "close": 268.3, "volume": 11472.2639, "close_time": 1763841599999, "quote_volume": 3103355.04958, "trades": 19228, "taker_buy_base": 6279.007, "taker_buy_quote": 1698161.60383 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 268.4, "high": 275.6, "low": 264.7, "close": 271.9, "volume": 13760.8746, "close_time": 1763855999999, "quote_volume": 3723566.98243, "trades": 20455, "taker_buy_base": 7092.245, "taker_buy_quote": 1918766.16353 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 271.9, "high": 277.9, "low": 269.2, "close": 277.9, "volume": 16249.1349, "close_time": 1763870399999, "quote_volume": 4469212.85635, "trades": 24580, "taker_buy_base": 8105.9054, "taker_buy_quote": 2226487.96932 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 277.9, "high": 281.3, "low": 273.5, "close": 276.7, "volume": 17819.1779, "close_time": 1763884799999, "quote_volume": 4937492.78016, "trades": 25163, "taker_buy_base": 9630.0985, "taker_buy_quote": 2667757.60381 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 276.7, "high": 286.4, "low": 276.5, "close": 283.4, "volume": 17030.9076, "close_time": 1763899199999, "quote_volume": 4808036.87008, "trades": 33652, "taker_buy_base": 8582.2416, "taker_buy_quote": 2423981.09349 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 283.4, "high": 294.4, "low": 282.4, "close": 294.0, "volume": 38058.9162, "close_time": 1763913599999, "quote_volume": 10985467.65646, "trades": 71063, "taker_buy_base": 18626.4848, "taker_buy_quote": 5377284.86329 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 294.0, "high": 305.6, "low": 293.4, "close": 301.3, "volume": 40255.457, "close_time": 1763927999999, "quote_volume": 12056189.8771, "trades": 74513, "taker_buy_base": 20373.6667, "taker_buy_quote": 6101080.08772 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 301.4, "high": 305.1, "low": 295.4, "close": 297.8, "volume": 21489.5514, "close_time": 1763942399999, "quote_volume": 6453542.40326, "trades": 33061, "taker_buy_base": 10739.7536, "taker_buy_quote": 3226688.75997 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 297.7, "high": 302.6, "low": 290.7, "close": 297.2, "volume": 31239.1387, "close_time": 1763956799999, "quote_volume": 9259096.30685, "trades": 45885, "taker_buy_base": 16846.3735, "taker_buy_quote": 4994602.49143 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 297.2, "high": 297.4, "low": 281.8, "close": 284.5, "volume": 29044.7459, "close_time": 1763971199999, "quote_volume": 8352980.02397, "trades": 36188, "taker_buy_base": 13788.2534, "taker_buy_quote": 3970887.53057 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 284.5, "high": 286.3, "low": 280.2, "close": 283.7, "volume": 17493.3547, "close_time": 1763985599999, "quote_volume": 4951766.99238, "trades": 21825, "taker_buy_base": 8704.5543, "taker_buy_quote": 2464807.08751 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 283.7, "high": 287.1, "low": 278.4, "close": 286.2, "volume": 29905.019, "close_time": 1763999999999, "quote_volume": 8470168.66251, "trades": 38158, "taker_buy_base": 14586.6874, "taker_buy_quote": 4133645.56764 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 286.2, "high": 297.2, "low": 286.2, "close": 295.4, "volume": 44158.6073, "close_time": 1764014399999, "quote_volume": 12905408.88353, "trades": 67802, "taker_buy_base": 20396.6461, "taker_buy_quote": 5962499.61235 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 295.4, "high": 302.4, "low": 291.1, "close": 292.0, "volume": 21866.2239, "close_time": 1764028799999, "quote_volume": 6504006.24784, "trades": 34934, "taker_buy_base": 10861.4016, "taker_buy_quote": 3233397.48893 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 292.1, "high": 293.3, "low": 287.6, "close": 289.4, "volume": 14628.4341, "close_time": 1764043199999, "quote_volume": 4248854.30012, "trades": 22961, "taker_buy_base": 7400.3734, "taker_buy_quote": 2150356.10701 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 289.4, "high": 296.2, "low": 289.1, "close": 290.4, "volume": 13746.8995, "close_time": 1764057599999, "quote_volume": 4031037.20156, "trades": 18931, "taker_buy_base": 7016.193, "taker_buy_quote": 2057560.14528 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 290.5, "high": 293.8, "low": 288.2, "close": 292.6, "volume": 16750.1437, "close_time": 1764071999999, "quote_volume": 4881852.18559, "trades": 21469, "taker_buy_base": 7781.8496, "taker_buy_quote": 2267297.44457 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 292.6, "high": 304.7, "low": 291.6, "close": 303.1, "volume": 42541.2446, "close_time": 1764086399999, "quote_volume": 12657310.45515, "trades": 51192, "taker_buy_base": 22302.1161, "taker_buy_quote": 6640319.07419 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 303.1, "high": 305.1, "low": 294.7, "close": 299.7, "volume": 28160.8131, "close_time": 1764100799999, "quote_volume": 8460029.55275, "trades": 37406, "taker_buy_base": 14277.7001, "taker_buy_quote": 4291754.7369 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 299.8, "high": 313.4, "low": 298.7, "close": 309.9, "volume": 29099.7229, "close_time": 1764115199999, "quote_volume": 8886641.72178, "trades": 38142, "taker_buy_base": 16046.3486, "taker_buy_quote": 4901090.80186 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 309.9, "high": 314.7, "low": 305.3, "close": 305.7, "volume": 24089.5416, "close_time": 1764129599999, "quote_volume": 7463421.91923, "trades": 23492, "taker_buy_base": 10690.1523, "taker_buy_quote": 3309911.94161 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 305.8, "high": 323.4, "low": 305.8, "close": 320.5, "volume": 24138.1346, "close_time": 1764143999999, "quote_volume": 7623266.24725, "trades": 30728, "taker_buy_base": 12784.936, "taker_buy_quote": 4036608.96286 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 320.5, "high": 320.6, "low": 309.5, "close": 311.2, "volume": 19613.3297, "close_time": 1764158399999, "quote_volume": 6164041.96335, "trades": 21667, "taker_buy_base": 8761.6513, "taker_buy_quote": 2754160.94813 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 311.2, "high": 311.4, "low": 302.6, "close": 304.1, "volume": 28623.2268, "close_time": 1764172799999, "quote_volume": 8758811.87188, "trades": 31098, "taker_buy_base": 13415.7215, "taker_buy_quote": 4109152.24843 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 304.0, "high": 316.7, "low": 303.8, "close": 309.9, "volume": 31926.716, "close_time": 1764187199999, "quote_volume": 9907188.94046, "trades": 35330, "taker_buy_base": 15334.297, "taker_buy_quote": 4755967.64218 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 309.9, "high": 312.9, "low": 307.4, "close": 309.6, "volume": 12880.3238, "close_time": 1764201599999, "quote_volume": 3991616.538, "trades": 14320, "taker_buy_base": 5375.2195, "taker_buy_quote": 1666537.87674 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 309.6, "high": 311.8, "low": 303.1, "close": 304.5, "volume": 16871.9817, "close_time": 1764215999999, "quote_volume": 5186169.32707, "trades": 18151, "taker_buy_base": 6875.5062, "taker_buy_quote": 2117010.98588 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 304.5, "high": 308.3, "low": 304.1, "close": 306.7, "volume": 10319.9362, "close_time": 1764230399999, "quote_volume": 3161134.37168, "trades": 11020, "taker_buy_base": 5157.6987, "taker_buy_quote": 1580206.50873 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 306.6, "high": 310.4, "low": 304.1, "close": 306.1, "volume": 12194.0363, "close_time": 1764244799999, "quote_volume": 3740483.6981, "trades": 13178, "taker_buy_base": 6634.5592, "taker_buy_quote": 2035265.15247 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 306.2, "high": 308.3, "low": 304.4, "close": 307.4, "volume": 9685.7025, "close_time": 1764259199999, "quote_volume": 2966365.06787, "trades": 15873, "taker_buy_base": 4889.6854, "taker_buy_quote": 1497966.88292 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 307.4, "high": 312.5, "low": 306.1, "close": 308.6, "volume": 14812.2063, "close_time": 1764273599999, "quote_volume": 4583693.99685, "trades": 19305, "taker_buy_base": 8744.7578, "taker_buy_quote": 2706796.60366 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 308.6, "high": 310.1, "low": 295.8, "close": 296.7, "volume": 19560.1374, "close_time": 1764287999999, "quote_volume": 5906673.05882, "trades": 20965, "taker_buy_base": 8666.108, "taker_buy_quote": 2616336.58617 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 296.7, "high": 299.5, "low": 295.3, "close": 298.8, "volume": 10058.9004, "close_time": 1764302399999, "quote_volume": 2992252.79342, "trades": 16421, "taker_buy_base": 5473.1178, "taker_buy_quote": 1628463.02435 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 298.8, "high": 303.5, "low": 298.1, "close": 301.2, "volume": 11857.5558, "close_time": 1764316799999, "quote_volume": 3572123.88006, "trades": 15719, "taker_buy_base": 5942.0088, "taker_buy_quote": 1790966.37632 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 301.3, "high": 310.8, "low": 301.0, "close": 303.3, "volume": 11695.196, "close_time": 1764331199999, "quote_volume": 3578988.52004, "trades": 19152, "taker_buy_base": 5837.8027, "taker_buy_quote": 1786352.52455 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 303.2, "high": 311.4, "low": 303.2, "close": 308.4, "volume": 14920.2302, "close_time": 1764345599999, "quote_volume": 4599812.70572, "trades": 18083, "taker_buy_base": 7922.3987, "taker_buy_quote": 2443361.54062 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 308.3, "high": 309.0, "low": 296.9, "close": 302.4, "volume": 15241.1297, "close_time": 1764359999999, "quote_volume": 4601824.07856, "trades": 18219, "taker_buy_base": 6732.8118, "taker_buy_quote": 2032369.94631 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 302.3, "high": 303.0, "low": 296.0, "close": 298.5, "volume": 6677.5705, "close_time": 1764374399999, "quote_volume": 2003115.51889, "trades": 8950, "taker_buy_base": 3130.8856, "taker_buy_quote": 938939.76341 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 298.5, "high": 300.6, "low": 297.5, "close": 299.5, "volume": 3148.8597, "close_time": 1764388799999, "quote_volume": 940368.3316, "trades": 5613, "taker_buy_base": 1507.0731, "taker_buy_quote": 450147.52639 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 299.4, "high": 301.4, "low": 296.2, "close": 298.7, "volume": 4892.4708, "close_time": 1764403199999, "quote_volume": 1461565.74999, "trades": 6378, "taker_buy_base": 2160.3684, "taker_buy_quote": 646048.03796 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 298.6, "high": 299.7, "low": 295.7, "close": 299.2, "volume": 2976.0594, "close_time": 1764417599999, "quote_volume": 885994.99945, "trades": 6107, "taker_buy_base": 1216.1658, "taker_buy_quote": 362303.26463 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 299.2, "high": 299.5, "low": 294.1, "close": 297.2, "volume": 4924.5287, "close_time": 1764431999999, "quote_volume": 1458097.10083, "trades": 7588, "taker_buy_base": 2580.2189, "taker_buy_quote": 764160.87262 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 297.2, "high": 297.2, "low": 292.2, "close": 294.6, "volume": 9203.0087, "close_time": 1764446399999, "quote_volume": 2712962.53701, "trades": 10136, "taker_buy_base": 3944.4197, "taker_buy_quote": 1163064.48982 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 294.8, "high": 297.3, "low": 294.4, "close": 296.3, "volume": 4146.2443, "close_time": 1764460799999, "quote_volume": 1228081.11226, "trades": 5489, "taker_buy_base": 2041.8089, "taker_buy_quote": 604988.11765 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 296.4, "high": 297.4, "low": 290.2, "close": 295.0, "volume": 6213.337, "close_time": 1764475199999, "quote_volume": 1823526.83209, "trades": 7983, "taker_buy_base": 2973.5525, "taker_buy_quote": 872472.96913 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 295.1, "high": 296.4, "low": 292.9, "close": 294.1, "volume": 6360.3467, "close_time": 1764489599999, "quote_volume": 1872817.91786, "trades": 7381, "taker_buy_base": 2838.2752, "taker_buy_quote": 835759.02688 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 294.2, "high": 296.1, "low": 291.5, "close": 292.1, "volume": 6870.9802, "close_time": 1764503999999, "quote_volume": 2017146.58234, "trades": 9284, "taker_buy_base": 3415.952, "taker_buy_quote": 1003606.12701 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 292.1, "high": 296.7, "low": 290.8, "close": 293.3, "volume": 9942.808, "close_time": 1764518399999, "quote_volume": 2920530.78759, "trades": 12847, "taker_buy_base": 4301.2127, "taker_buy_quote": 1263962.98087 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 293.2, "high": 296.4, "low": 292.9, "close": 296.3, "volume": 8238.357, "close_time": 1764532799999, "quote_volume": 2427106.2201, "trades": 11197, "taker_buy_base": 3872.276, "taker_buy_quote": 1140928.2288 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 296.3, "high": 299.4, "low": 288.0, "close": 289.0, "volume": 9298.7107, "close_time": 1764547199999, "quote_volume": 2742996.74134, "trades": 11751, "taker_buy_base": 4242.0778, "taker_buy_quote": 1253893.82239 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 289.0, "high": 289.8, "low": 267.5, "close": 269.0, "volume": 40538.9043, "close_time": 1764561599999, "quote_volume": 11215931.88746, "trades": 48531, "taker_buy_base": 17468.7528, "taker_buy_quote": 4828124.88181 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 269.0, "high": 270.8, "low": 265.2, "close": 269.5, "volume": 13748.548, "close_time": 1764575999999, "quote_volume": 3679391.8899, "trades": 16745, "taker_buy_base": 7004.9375, "taker_buy_quote": 1875631.79021 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 269.4, "high": 273.7, "low": 263.3, "close": 264.7, "volume": 22366.4262, "close_time": 1764590399999, "quote_volume": 6021138.42772, "trades": 23981, "taker_buy_base": 10441.2209, "taker_buy_quote": 2816390.62118 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 264.7, "high": 267.2, "low": 254.2, "close": 260.5, "volume": 42197.7923, "close_time": 1764604799999, "quote_volume": 11037010.89455, "trades": 46798, "taker_buy_base": 18564.6765, "taker_buy_quote": 4857974.41481 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 260.6, "high": 260.9, "low": 255.7, "close": 257.9, "volume": 16635.5804, "close_time": 1764619199999, "quote_volume": 4295427.38697, "trades": 20862, "taker_buy_base": 8397.7084, "taker_buy_quote": 2169275.12641 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 258.0, "high": 268.2, "low": 258.0, "close": 264.9, "volume": 17618.1676, "close_time": 1764633599999, "quote_volume": 4648976.76861, "trades": 22016, "taker_buy_base": 8913.2425, "taker_buy_quote": 2350785.09669 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 265.0, "high": 268.8, "low": 262.6, "close": 264.1, "volume": 10179.757, "close_time": 1764647999999, "quote_volume": 2698048.19139, "trades": 16684, "taker_buy_base": 4771.5138, "taker_buy_quote": 1265133.14749 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 264.1, "high": 264.7, "low": 260.2, "close": 261.0, "volume": 7402.2382, "close_time": 1764662399999, "quote_volume": 1943211.96349, "trades": 10549, "taker_buy_base": 3892.2422, "taker_buy_quote": 1021871.75054 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 261.0, "high": 262.1, "low": 256.9, "close": 261.4, "volume": 11334.0777, "close_time": 1764676799999, "quote_volume": 2938813.53326, "trades": 16313, "taker_buy_base": 5588.3407, "taker_buy_quote": 1448986.65811 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 261.5, "high": 286.5, "low": 261.2, "close": 285.3, "volume": 41305.1785, "close_time": 1764691199999, "quote_volume": 11371077.95167, "trades": 61099, "taker_buy_base": 20802.2692, "taker_buy_quote": 5729363.98339 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 285.4, "high": 288.7, "low": 280.0, "close": 285.5, "volume": 27193.2992, "close_time": 1764705599999, "quote_volume": 7749155.00081, "trades": 36191, "taker_buy_base": 12990.8467, "taker_buy_quote": 3702636.11439 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 285.6, "high": 285.7, "low": 275.5, "close": 276.1, "volume": 21531.1023, "close_time": 1764719999999, "quote_volume": 6017850.99106, "trades": 29034, "taker_buy_base": 10412.86, "taker_buy_quote": 2910818.57053 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 276.0, "high": 281.2, "low": 273.9, "close": 279.4, "volume": 11428.7704, "close_time": 1764734399999, "quote_volume": 3170617.25025, "trades": 19690, "taker_buy_base": 6510.218, "taker_buy_quote": 1805297.68454 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 279.3, "high": 290.2, "low": 278.9, "close": 285.6, "volume": 13789.986, "close_time": 1764748799999, "quote_volume": 3935250.6129, "trades": 23630, "taker_buy_base": 6477.3474, "taker_buy_quote": 1848293.32199 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 285.6, "high": 289.0, "low": 281.1, "close": 283.8, "volume": 8626.7008, "close_time": 1764763199999, "quote_volume": 2462577.12524, "trades": 13041, "taker_buy_base": 4357.6931, "taker_buy_quote": 1245254.32736 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 283.8, "high": 287.7, "low": 276.4, "close": 281.8, "volume": 22067.952, "close_time": 1764777599999, "quote_volume": 6215468.12947, "trades": 30747, "taker_buy_base": 10358.1684, "taker_buy_quote": 2920033.10305 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 281.9, "high": 289.9, "low": 278.7, "close": 288.8, "volume": 17088.4643, "close_time": 1764791999999, "quote_volume": 4890492.80847, "trades": 25026, "taker_buy_base": 9114.5686, "taker_buy_quote": 2609553.80829 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 288.9, "high": 298.3, "low": 287.1, "close": 295.0, "volume": 15677.26, "close_time": 1764806399999, "quote_volume": 4590592.85187, "trades": 26789, "taker_buy_base": 8509.994, "taker_buy_quote": 2488957.19491 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 295.1, "high": 302.8, "low": 291.7, "close": 301.1, "volume": 19811.7135, "close_time": 1764820799999, "quote_volume": 5921528.62281, "trades": 27816, "taker_buy_base": 11239.2582, "taker_buy_quote": 3360115.53394 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 301.1, "high": 308.4, "low": 297.4, "close": 304.6, "volume": 19844.0035, "close_time": 1764835199999, "quote_volume": 6005391.26193, "trades": 28955, "taker_buy_base": 10779.3853, "taker_buy_quote": 3267369.26605 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 304.6, "high": 317.4, "low": 302.9, "close": 307.4, "volume": 38470.7791, "close_time": 1764849599999, "quote_volume": 11958473.22232, "trades": 62017, "taker_buy_base": 21608.8275, "taker_buy_quote": 6718585.66992 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 307.4, "high": 308.8, "low": 294.8, "close": 300.8, "volume": 23726.6856, "close_time": 1764863999999, "quote_volume": 7114297.25093, "trades": 34213, "taker_buy_base": 10813.2441, "taker_buy_quote": 3241950.12773 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 300.7, "high": 302.5, "low": 286.6, "close": 293.2, "volume": 17560.7381, "close_time": 1764878399999, "quote_volume": 5171764.7489, "trades": 24913, "taker_buy_base": 7279.2101, "taker_buy_quote": 2144250.92542 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 293.3, "high": 294.2, "low": 289.4, "close": 290.1, "volume": 9089.6191, "close_time": 1764892799999, "quote_volume": 2650653.6368, "trades": 12327, "taker_buy_base": 3412.2394, "taker_buy_quote": 996068.12546 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 290.2, "high": 291.5, "low": 284.4, "close": 288.2, "volume": 35595.8195, "close_time": 1764907199999, "quote_volume": 10248658.74342, "trades": 43532, "taker_buy_base": 13579.4948, "taker_buy_quote": 3913876.70127 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 288.2, "high": 292.5, "low": 285.1, "close": 290.7, "volume": 9819.247, "close_time": 1764921599999, "quote_volume": 2833313.43882, "trades": 13624, "taker_buy_base": 5239.6948, "taker_buy_quote": 1513404.51208 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 290.6, "high": 291.1, "low": 280.7, "close": 282.8, "volume": 18803.6698, "close_time": 1764935999999, "quote_volume": 5368075.40357, "trades": 20144, "taker_buy_base": 7952.7924, "taker_buy_quote": 2272316.51884 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 282.9, "high": 287.7, "low": 277.5, "close": 281.8, "volume": 32220.4109, "close_time": 1764950399999, "quote_volume": 9087068.61476, "trades": 31603, "taker_buy_base": 16419.3988, "taker_buy_quote": 4636299.01508 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 281.8, "high": 281.9, "low": 271.1, "close": 274.2, "volume": 23688.6493, "close_time": 1764964799999, "quote_volume": 6552392.72651, "trades": 26151, "taker_buy_base": 10660.5375, "taker_buy_quote": 2947291.99157 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 274.2, "high": 276.0, "low": 272.2, "close": 275.7, "volume": 8781.2655, "close_time": 1764979199999, "quote_volume": 2409333.87736, "trades": 10781, "taker_buy_base": 4305.2477, "taker_buy_quote": 1181506.88887 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 275.8, "high": 278.8, "low": 275.2, "close": 278.1, "volume": 11732.9398, "close_time": 1764993599999, "quote_volume": 3251019.95639, "trades": 11115, "taker_buy_base": 4576.5975, "taker_buy_quote": 1268027.53247 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 278.2, "high": 279.5, "low": 275.9, "close": 277.7, "volume": 5353.0104, "close_time": 1765007999999, "quote_volume": 1483758.49666, "trades": 6823, "taker_buy_base": 1653.368, "taker_buy_quote": 458808.23736 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 277.8, "high": 278.9, "low": 275.1, "close": 277.4, "volume": 4550.0432, "close_time": 1765022399999, "quote_volume": 1260036.02769, "trades": 6638, "taker_buy_base": 1953.8496, "taker_buy_quote": 541341.45966 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 277.5, "high": 280.7, "low": 275.4, "close": 280.3, "volume": 10493.0965, "close_time": 1765036799999, "quote_volume": 2921517.8521, "trades": 9869, "taker_buy_base": 4611.6635, "taker_buy_quote": 1284141.12217 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 280.2, "high": 284.3, "low": 277.6, "close": 278.1, "volume": 14428.6034, "close_time": 1765051199999, "quote_volume": 4059186.45209, "trades": 14542, "taker_buy_base": 5909.0069, "taker_buy_quote": 1664731.04358 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 278.0, "high": 283.6, "low": 277.8, "close": 283.1, "volume": 4731.4086, "close_time": 1765065599999, "quote_volume": 1328843.09769, "trades": 9761, "taker_buy_base": 2352.0328, "taker_buy_quote": 660571.98145 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 283.1, "high": 285.0, "low": 280.1, "close": 282.5, "volume": 5952.5093, "close_time": 1765079999999, "quote_volume": 1680661.87854, "trades": 11696, "taker_buy_base": 2543.716, "taker_buy_quote": 717970.18293 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 282.5, "high": 285.5, "low": 281.2, "close": 283.3, "volume": 3688.3845, "close_time": 1765094399999, "quote_volume": 1043771.29856, "trades": 5776, "taker_buy_base": 1905.1311, "taker_buy_quote": 539318.22491 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 283.2, "high": 284.8, "low": 278.4, "close": 279.2, "volume": 5001.6725, "close_time": 1765108799999, "quote_volume": 1406506.71738, "trades": 7680, "taker_buy_base": 2122.6344, "taker_buy_quote": 597235.17152 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 279.2, "high": 282.6, "low": 269.7, "close": 279.6, "volume": 19967.5871, "close_time": 1765123199999, "quote_volume": 5478798.80607, "trades": 28511, "taker_buy_base": 9366.2949, "taker_buy_quote": 2571674.13919 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 279.6, "high": 291.7, "low": 275.3, "close": 288.0, "volume": 26431.9407, "close_time": 1765137599999, "quote_volume": 7561197.50558, "trades": 30364, "taker_buy_base": 15194.9499, "taker_buy_quote": 4349058.37063 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 288.1, "high": 288.7, "low": 272.9, "close": 277.0, "volume": 15603.3405, "close_time": 1765151999999, "quote_volume": 4355958.17983, "trades": 24734, "taker_buy_base": 6692.8499, "taker_buy_quote": 1867927.12155 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 277.1, "high": 287.1, "low": 275.1, "close": 285.8, "volume": 12630.3002, "close_time": 1765166399999, "quote_volume": 3561418.28901, "trades": 17327, "taker_buy_base": 7033.1778, "taker_buy_quote": 1980496.13004 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 285.9, "high": 306.0, "low": 285.8, "close": 300.5, "volume": 22668.8871, "close_time": 1765180799999, "quote_volume": 6718963.25315, "trades": 29683, "taker_buy_base": 13195.5201, "taker_buy_quote": 3914859.31627 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 300.5, "high": 308.1, "low": 298.6, "close": 299.9, "volume": 22317.5319, "close_time": 1765195199999, "quote_volume": 6764830.66162, "trades": 28753, "taker_buy_base": 10811.1721, "taker_buy_quote": 3277426.00833 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 299.9, "high": 300.1, "low": 287.2, "close": 291.2, "volume": 27622.2919, "close_time": 1765209599999, "quote_volume": 8147231.08279, "trades": 38836, "taker_buy_base": 12441.7108, "taker_buy_quote": 3674322.02291 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 291.2, "high": 295.7, "low": 288.3, "close": 291.7, "volume": 15746.2288, "close_time": 1765223999999, "quote_volume": 4603248.79246, "trades": 23655, "taker_buy_base": 9638.3022, "taker_buy_quote": 2819387.28868 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 291.8, "high": 299.1, "low": 291.8, "close": 294.3, "volume": 9641.7163, "close_time": 1765238399999, "quote_volume": 2850919.64864, "trades": 15422, "taker_buy_base": 5169.8206, "taker_buy_quote": 1528627.90464 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 294.3, "high": 295.3, "low": 288.2, "close": 290.3, "volume": 7580.8918, "close_time": 1765252799999, "quote_volume": 2207412.91856, "trades": 12138, "taker_buy_base": 3647.025, "taker_buy_quote": 1062611.36574 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 290.4, "high": 304.0, "low": 286.5, "close": 302.3, "volume": 14959.6269, "close_time": 1765267199999, "quote_volume": 4407779.25802, "trades": 18828, "taker_buy_base": 8590.9508, "taker_buy_quote": 2542470.54251 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 302.4, "high": 306.7, "low": 299.0, "close": 301.8, "volume": 29059.6805, "close_time": 1765281599999, "quote_volume": 8802324.41179, "trades": 38701, "taker_buy_base": 15292.1355, "taker_buy_quote": 4633587.3355 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 301.8, "high": 314.0, "low": 298.8, "close": 311.5, "volume": 27779.8614, "close_time": 1765295999999, "quote_volume": 8529343.17114, "trades": 47131, "taker_buy_base": 14732.1937, "taker_buy_quote": 4526406.70286 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 311.6, "high": 315.2, "low": 303.5, "close": 305.7, "volume": 42207.3034, "close_time": 1765310399999, "quote_volume": 13042710.57345, "trades": 66145, "taker_buy_base": 18452.9996, "taker_buy_quote": 5712743.67639 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 305.7, "high": 305.7, "low": 298.4, "close": 302.1, "volume": 13664.8763, "close_time": 1765324799999, "quote_volume": 4124839.45738, "trades": 24681, "taker_buy_base": 6601.7994, "taker_buy_quote": 1993447.69915 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 302.1, "high": 304.0, "low": 297.4, "close": 298.2, "volume": 15470.9044, "close_time": 1765339199999, "quote_volume": 4652991.53013, "trades": 19286, "taker_buy_base": 6227.9768, "taker_buy_quote": 1873717.05498 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 298.3, "high": 301.5, "low": 297.0, "close": 299.7, "volume": 11836.5578, "close_time": 1765353599999, "quote_volume": 3536256.71495, "trades": 13760, "taker_buy_base": 6424.3546, "taker_buy_quote": 1919976.67183 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 299.7, "high": 302.6, "low": 295.2, "close": 298.7, "volume": 18600.132, "close_time": 1765367999999, "quote_volume": 5552077.14158, "trades": 24757, "taker_buy_base": 7519.4223, "taker_buy_quote": 2247247.8705 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 298.6, "high": 301.0, "low": 294.7, "close": 296.4, "volume": 11930.0431, "close_time": 1765382399999, "quote_volume": 3558953.73175, "trades": 19297, "taker_buy_base": 5899.0293, "taker_buy_quote": 1760409.66998 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 296.4, "high": 306.1, "low": 295.6, "close": 305.7, "volume": 26558.3634, "close_time": 1765396799999, "quote_volume": 7986743.32802, "trades": 47968, "taker_buy_base": 13966.3032, "taker_buy_quote": 4203667.33686 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 305.8, "high": 311.8, "low": 292.0, "close": 292.3, "volume": 42938.5335, "close_time": 1765411199999, "quote_volume": 12957231.99681, "trades": 53357, "taker_buy_base": 18424.2878, "taker_buy_quote": 5573349.62285 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 292.3, "high": 292.9, "low": 279.6, "close": 280.7, "volume": 25457.1698, "close_time": 1765425599999, "quote_volume": 7245717.51333, "trades": 37267, "taker_buy_base": 10813.1043, "taker_buy_quote": 3078381.90627 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 280.8, "high": 286.7, "low": 280.0, "close": 284.0, "volume": 8705.2383, "close_time": 1765439999999, "quote_volume": 2473719.18766, "trades": 14109, "taker_buy_base": 4760.8107, "taker_buy_quote": 1353092.05113 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 283.9, "high": 285.2, "low": 281.2, "close": 284.2, "volume": 8090.8845, "close_time": 1765454399999, "quote_volume": 2291383.62448, "trades": 12303, "taker_buy_base": 4198.895, "taker_buy_quote": 1189797.36859 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 284.2, "high": 294.6, "low": 284.1, "close": 289.9, "volume": 23808.6936, "close_time": 1765468799999, "quote_volume": 6917125.28777, "trades": 38854, "taker_buy_base": 11997.0726, "taker_buy_quote": 3486506.50423 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 289.9, "high": 294.8, "low": 285.6, "close": 290.2, "volume": 15822.7501, "close_time": 1765483199999, "quote_volume": 4585446.21768, "trades": 27730, "taker_buy_base": 7282.0231, "taker_buy_quote": 2111371.56636 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 290.2, "high": 304.4, "low": 290.2, "close": 297.3, "volume": 16676.6534, "close_time": 1765497599999, "quote_volume": 4982064.20226, "trades": 32728, "taker_buy_base": 7735.6409, "taker_buy_quote": 2309017.43367 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 297.3, "high": 303.0, "low": 293.9, "close": 301.1, "volume": 10205.6388, "close_time": 1765511999999, "quote_volume": 3052612.05173, "trades": 16786, "taker_buy_base": 4735.9438, "taker_buy_quote": 1416548.55465 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 301.2, "high": 306.2, "low": 299.9, "close": 301.0, "volume": 12984.2956, "close_time": 1765526399999, "quote_volume": 3930348.3346, "trades": 18911, "taker_buy_base": 6151.6861, "taker_buy_quote": 1863703.23996 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 300.9, "high": 303.4, "low": 298.3, "close": 301.9, "volume": 9014.7924, "close_time": 1765540799999, "quote_volume": 2713717.11774, "trades": 17498, "taker_buy_base": 3729.943, "taker_buy_quote": 1123513.53843 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 301.8, "high": 302.9, "low": 287.8, "close": 289.1, "volume": 17768.6743, "close_time": 1765555199999, "quote_volume": 5273408.13858, "trades": 30770, "taker_buy_base": 7370.7321, "taker_buy_quote": 2186571.29007 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 289.0, "high": 293.9, "low": 284.8, "close": 288.1, "volume": 15643.2836, "close_time": 1765569599999, "quote_volume": 4521173.47857, "trades": 39349, "taker_buy_base": 8327.0198, "taker_buy_quote": 2406703.13606 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 288.2, "high": 292.9, "low": 287.0, "close": 291.7, "volume": 3892.9179, "close_time": 1765583999999, "quote_volume": 1129051.33307, "trades": 8241, "taker_buy_base": 1901.728, "taker_buy_quote": 551390.90257 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 291.7, "high": 297.2, "low": 291.5, "close": 295.5, "volume": 6933.1424, "close_time": 1765598399999, "quote_volume": 2044289.55055, "trades": 9664, "taker_buy_base": 4097.7961, "taker_buy_quote": 1208008.12989 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 295.5, "high": 296.2, "low": 290.8, "close": 291.9, "volume": 4625.4579, "close_time": 1765612799999, "quote_volume": 1355289.77896, "trades": 7163, "taker_buy_base": 2369.9305, "taker_buy_quote": 694667.28305 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 291.9, "high": 298.0, "low": 291.9, "close": 297.5, "volume": 7097.0593, "close_time": 1765627199999, "quote_volume": 2089202.28879, "trades": 9514, "taker_buy_base": 3780.2385, "taker_buy_quote": 1113115.63564 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 297.5, "high": 302.0, "low": 294.2, "close": 297.1, "volume": 12411.93, "close_time": 1765641599999, "quote_volume": 3687360.14941, "trades": 21465, "taker_buy_base": 5139.332, "taker_buy_quote": 1528435.78088 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 297.1, "high": 299.0, "low": 294.1, "close": 297.3, "volume": 4749.5807, "close_time": 1765655999999, "quote_volume": 1407944.48115, "trades": 9819, "taker_buy_base": 2464.1759, "taker_buy_quote": 730646.76728 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 297.4, "high": 298.0, "low": 293.2, "close": 294.8, "volume": 3812.7843, "close_time": 1765670399999, "quote_volume": 1126140.415, "trades": 6811, "taker_buy_base": 1621.8224, "taker_buy_quote": 478786.97132 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 294.8, "high": 297.1, "low": 293.9, "close": 294.4, "volume": 3754.2502, "close_time": 1765684799999, "quote_volume": 1108314.69372, "trades": 7780, "taker_buy_base": 2095.4314, "taker_buy_quote": 618763.39121 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 294.5, "high": 294.9, "low": 291.3, "close": 292.8, "volume": 4183.8452, "close_time": 1765699199999, "quote_volume": 1223419.70715, "trades": 7269, "taker_buy_base": 1856.0666, "taker_buy_quote": 542746.69562 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 292.8, "high": 296.0, "low": 288.1, "close": 292.0, "volume": 5688.5737, "close_time": 1765713599999, "quote_volume": 1662947.75087, "trades": 10554, "taker_buy_base": 2344.3881, "taker_buy_quote": 685476.11795 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 291.9, "high": 293.8, "low": 286.2, "close": 288.0, "volume": 10422.9181, "close_time": 1765727999999, "quote_volume": 3017519.3221, "trades": 15466, "taker_buy_base": 4544.8068, "taker_buy_quote": 1318056.00429 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 287.9, "high": 290.2, "low": 283.7, "close": 284.5, "volume": 8199.0627, "close_time": 1765742399999, "quote_volume": 2350450.6639, "trades": 14577, "taker_buy_base": 3419.582, "taker_buy_quote": 981318.36631 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 284.5, "high": 286.5, "low": 276.6, "close": 280.0, "volume": 12946.3906, "close_time": 1765756799999, "quote_volume": 3647748.818, "trades": 24226, "taker_buy_base": 5343.7024, "taker_buy_quote": 1506425.27761 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 280.0, "high": 289.4, "low": 279.6, "close": 284.9, "volume": 9504.9561, "close_time": 1765771199999, "quote_volume": 2705119.76817, "trades": 17925, "taker_buy_base": 5560.6845, "taker_buy_quote": 1582503.54105 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 284.9, "high": 289.4, "low": 283.9, "close": 285.1, "volume": 7967.8235, "close_time": 1765785599999, "quote_volume": 2284185.63079, "trades": 12240, "taker_buy_base": 2870.1474, "taker_buy_quote": 823692.30651 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 285.1, "high": 285.5, "low": 279.6, "close": 280.1, "volume": 12439.218, "close_time": 1765799999999, "quote_volume": 3512189.6929, "trades": 16087, "taker_buy_base": 4569.8799, "taker_buy_quote": 1290870.07813 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 280.1, "high": 284.3, "low": 268.5, "close": 272.2, "volume": 28851.3898, "close_time": 1765814399999, "quote_volume": 7942517.53675, "trades": 44776, "taker_buy_base": 13174.7158, "taker_buy_quote": 3632283.23663 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 272.2, "high": 272.9, "low": 257.9, "close": 265.9, "volume": 25924.4834, "close_time": 1765828799999, "quote_volume": 6878924.63303, "trades": 38860, "taker_buy_base": 12161.8647, "taker_buy_quote": 3230325.77598 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 265.9, "high": 270.1, "low": 263.2, "close": 269.5, "volume": 8090.1145, "close_time": 1765843199999, "quote_volume": 2157671.21744, "trades": 12169, "taker_buy_base": 4144.508, "taker_buy_quote": 1106138.86712 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 269.5, "high": 270.4, "low": 265.7, "close": 267.0, "volume": 8487.1107, "close_time": 1765857599999, "quote_volume": 2276447.89, "trades": 13690, "taker_buy_base": 4384.7068, "taker_buy_quote": 1176885.74068 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 267.1, "high": 267.9, "low": 262.2, "close": 263.2, "volume": 14114.8127, "close_time": 1765871999999, "quote_volume": 3739176.21616, "trades": 17503, "taker_buy_base": 5871.3101, "taker_buy_quote": 1556139.80638 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 263.3, "high": 267.3, "low": 261.3, "close": 263.5, "volume": 14891.6785, "close_time": 1765886399999, "quote_volume": 3920540.59989, "trades": 19722, "taker_buy_base": 8259.8435, "taker_buy_quote": 2174432.99894 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 263.5, "high": 266.3, "low": 255.3, "close": 265.4, "volume": 22352.4343, "close_time": 1765900799999, "quote_volume": 5838328.59098, "trades": 36647, "taker_buy_base": 11536.2803, "taker_buy_quote": 3015025.18647 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 265.4, "high": 265.5, "low": 258.5, "close": 262.1, "volume": 12184.286, "close_time": 1765915199999, "quote_volume": 3192346.82919, "trades": 20195, "taker_buy_base": 5833.2174, "taker_buy_quote": 1529441.00868 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 262.0, "high": 263.7, "low": 260.6, "close": 262.2, "volume": 4853.4159, "close_time": 1765929599999, "quote_volume": 1272152.27983, "trades": 8534, "taker_buy_base": 2494.9066, "taker_buy_quote": 654173.26827 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 262.2, "high": 262.2, "low": 256.5, "close": 257.3, "volume": 7321.9637, "close_time": 1765943999999, "quote_volume": 1897034.99307, "trades": 10724, "taker_buy_base": 3612.5568, "taker_buy_quote": 935186.54291 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 257.3, "high": 258.5, "low": 247.0, "close": 250.1, "volume": 16979.6401, "close_time": 1765958399999, "quote_volume": 4279102.04541, "trades": 22404, "taker_buy_base": 7463.9248, "taker_buy_quote": 1880753.61892 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 250.1, "high": 250.1, "low": 243.7, "close": 248.5, "volume": 11959.9244, "close_time": 1765972799999, "quote_volume": 2944551.28599, "trades": 18403, "taker_buy_base": 5678.1089, "taker_buy_quote": 1398312.61328 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 248.5, "high": 255.8, "low": 243.7, "close": 244.1, "volume": 33795.6998, "close_time": 1765987199999, "quote_volume": 8431285.70993, "trades": 60062, "taker_buy_base": 16923.0635, "taker_buy_quote": 4221346.53675 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 244.0, "high": 246.7, "low": 233.9, "close": 237.9, "volume": 43290.9209, "close_time": 1766001599999, "quote_volume": 10316729.66801, "trades": 62469, "taker_buy_base": 20593.648, "taker_buy_quote": 4904831.65274 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 237.9, "high": 239.4, "low": 236.3, "close": 238.8, "volume": 9872.974, "close_time": 1766015999999, "quote_volume": 2347622.1044, "trades": 14989, "taker_buy_base": 5727.0294, "taker_buy_quote": 1362004.96439 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 238.7, "high": 239.5, "low": 230.8, "close": 232.0, "volume": 17072.9255, "close_time": 1766030399999, "quote_volume": 4005372.02047, "trades": 16089, "taker_buy_base": 8060.6689, "taker_buy_quote": 1895019.12046 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 232.0, "high": 233.4, "low": 227.3, "close": 227.6, "volume": 14480.8543, "close_time": 1766044799999, "quote_volume": 3322384.72694, "trades": 17797, "taker_buy_base": 6972.1173, "taker_buy_quote": 1599981.80068 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 227.6, "high": 234.2, "low": 226.9, "close": 231.2, "volume": 14287.7018, "close_time": 1766059199999, "quote_volume": 3281763.06378, "trades": 20805, "taker_buy_base": 7961.6502, "taker_buy_quote": 1829402.94236 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 231.3, "high": 239.2, "low": 231.0, "close": 235.0, "volume": 26906.5978, "close_time": 1766073599999, "quote_volume": 6314993.93913, "trades": 52771, "taker_buy_base": 13457.9735, "taker_buy_quote": 3160285.53829 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 235.0, "high": 235.9, "low": 218.4, "close": 218.7, "volume": 34348.4174, "close_time": 1766087999999, "quote_volume": 7745849.96514, "trades": 66329, "taker_buy_base": 15696.3958, "taker_buy_quote": 3536555.86177 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 218.6, "high": 222.9, "low": 217.1, "close": 219.2, "volume": 18407.7294, "close_time": 1766102399999, "quote_volume": 4048559.10115, "trades": 31202, "taker_buy_base": 9287.2456, "taker_buy_quote": 2041357.92304 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 219.3, "high": 228.7, "low": 215.1, "close": 225.7, "volume": 28184.9661, "close_time": 1766116799999, "quote_volume": 6248659.55533, "trades": 42760, "taker_buy_base": 14201.7317, "taker_buy_quote": 3151873.0401 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 225.8, "high": 230.2, "low": 223.8, "close": 229.2, "volume": 13293.6047, "close_time": 1766131199999, "quote_volume": 3020573.82644, "trades": 30180, "taker_buy_base": 7497.2008, "taker_buy_quote": 1703430.29989 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 229.1, "high": 230.7, "low": 226.1, "close": 228.9, "volume": 13535.1435, "close_time": 1766145599999, "quote_volume": 3088101.65471, "trades": 17641, "taker_buy_base": 7376.9904, "taker_buy_quote": 1682405.25444 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 228.8, "high": 235.5, "low": 227.3, "close": 227.7, "volume": 67377.8993, "close_time": 1766159999999, "quote_volume": 15571596.08419, "trades": 48440, "taker_buy_base": 32996.4845, "taker_buy_quote": 7627267.28507 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 227.6, "high": 233.2, "low": 224.9, "close": 230.8, "volume": 24024.6827, "close_time": 1766174399999, "quote_volume": 5495514.52747, "trades": 40831, "taker_buy_base": 13023.101, "taker_buy_quote": 2979719.28132 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 230.8, "high": 234.2, "low": 228.9, "close": 230.7, "volume": 13776.8837, "close_time": 1766188799999, "quote_volume": 3190315.70639, "trades": 16995, "taker_buy_base": 8049.0426, "taker_buy_quote": 1865058.01576 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 230.6, "high": 230.6, "low": 227.3, "close": 228.5, "volume": 6981.3855, "close_time": 1766203199999, "quote_volume": 1596515.2467, "trades": 7185, "taker_buy_base": 4145.8503, "taker_buy_quote": 947790.51558 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 228.5, "high": 230.1, "low": 226.9, "close": 230.0, "volume": 4209.7926, "close_time": 1766217599999, "quote_volume": 962365.33604, "trades": 7210, "taker_buy_base": 2179.6704, "taker_buy_quote": 498149.15251 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 230.0, "high": 232.7, "low": 225.7, "close": 228.1, "volume": 13389.5671, "close_time": 1766231999999, "quote_volume": 3062891.56647, "trades": 12170, "taker_buy_base": 7072.8634, "taker_buy_quote": 1619537.63812 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 228.0, "high": 230.9, "low": 226.0, "close": 229.2, "volume": 7761.9668, "close_time": 1766246399999, "quote_volume": 1774298.29139, "trades": 11553, "taker_buy_base": 3242.2914, "taker_buy_quote": 741252.45738 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 229.2, "high": 231.7, "low": 227.8, "close": 229.7, "volume": 10987.5535, "close_time": 1766260799999, "quote_volume": 2526360.23867, "trades": 12109, "taker_buy_base": 5520.4914, "taker_buy_quote": 1270564.73978 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 229.7, "high": 229.9, "low": 224.9, "close": 226.6, "volume": 6323.7023, "close_time": 1766275199999, "quote_volume": 1436162.59599, "trades": 8737, "taker_buy_base": 2676.5346, "taker_buy_quote": 609376.73463 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 226.5, "high": 227.3, "low": 222.4, "close": 224.7, "volume": 8907.919, "close_time": 1766289599999, "quote_volume": 2002622.80441, "trades": 11282, "taker_buy_base": 3479.8211, "taker_buy_quote": 781910.92004 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 224.7, "high": 224.8, "low": 221.9, "close": 223.7, "volume": 5769.7679, "close_time": 1766303999999, "quote_volume": 1288681.56454, "trades": 6591, "taker_buy_base": 2417.5523, "taker_buy_quote": 540581.83835 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 223.7, "high": 226.9, "low": 221.3, "close": 221.8, "volume": 11301.6267, "close_time": 1766318399999, "quote_volume": 2535867.39495, "trades": 15420, "taker_buy_base": 5877.8281, "taker_buy_quote": 1319978.71821 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 221.8, "high": 223.1, "low": 216.3, "close": 219.7, "volume": 13494.2593, "close_time": 1766332799999, "quote_volume": 2960180.93948, "trades": 15635, "taker_buy_base": 6054.0188, "taker_buy_quote": 1327493.41731 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 219.6, "high": 221.7, "low": 218.8, "close": 221.0, "volume": 7691.7336, "close_time": 1766347199999, "quote_volume": 1695328.53561, "trades": 9016, "taker_buy_base": 4188.8274, "taker_buy_quote": 923439.4293 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 221.0, "high": 223.4, "low": 218.4, "close": 221.1, "volume": 5267.3078, "close_time": 1766361599999, "quote_volume": 1163375.75346, "trades": 7807, "taker_buy_base": 2159.2217, "taker_buy_quote": 477134.48332 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 221.2, "high": 226.0, "low": 221.0, "close": 223.6, "volume": 11190.4208, "close_time": 1766375999999, "quote_volume": 2501045.8166, "trades": 15563, "taker_buy_base": 5746.9191, "taker_buy_quote": 1284870.23438 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 223.7, "high": 226.0, "low": 222.9, "close": 223.3, "volume": 7236.2795, "close_time": 1766390399999, "quote_volume": 1626230.1032, "trades": 9267, "taker_buy_base": 4173.1174, "taker_buy_quote": 937972.02202 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 223.2, "high": 227.5, "low": 222.1, "close": 227.1, "volume": 10550.6985, "close_time": 1766404799999, "quote_volume": 2370444.30101, "trades": 13122, "taker_buy_base": 5667.1716, "taker_buy_quote": 1273363.85773 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 227.1, "high": 231.6, "low": 226.2, "close": 228.3, "volume": 27144.5188, "close_time": 1766419199999, "quote_volume": 6212310.50179, "trades": 37989, "taker_buy_base": 13171.2937, "taker_buy_quote": 3015987.83288 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 228.3, "high": 229.8, "low": 220.8, "close": 221.3, "volume": 14908.6407, "close_time": 1766433599999, "quote_volume": 3368459.85619, "trades": 16954, "taker_buy_base": 7612.38, "taker_buy_quote": 1719456.01729 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 221.2, "high": 225.2, "low": 221.1, "close": 222.3, "volume": 10585.3494, "close_time": 1766447999999, "quote_volume": 2357889.57794, "trades": 12898, "taker_buy_base": 6319.0277, "taker_buy_quote": 1407471.53303 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 222.3, "high": 225.8, "low": 218.7, "close": 221.2, "volume": 13292.903, "close_time": 1766462399999, "quote_volume": 2950232.64654, "trades": 16689, "taker_buy_base": 5329.8388, "taker_buy_quote": 1182125.86603 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 221.2, "high": 221.5, "low": 217.5, "close": 218.2, "volume": 12342.0838, "close_time": 1766476799999, "quote_volume": 2703851.4877, "trades": 13707, "taker_buy_base": 6000.8804, "taker_buy_quote": 1314090.22866 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 218.1, "high": 219.6, "low": 216.7, "close": 217.3, "volume": 7893.9796, "close_time": 1766491199999, "quote_volume": 1722795.05674, "trades": 8877, "taker_buy_base": 4309.1073, "taker_buy_quote": 940917.72366 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 217.2, "high": 220.0, "low": 212.4, "close": 214.6, "volume": 22826.4576, "close_time": 1766505599999, "quote_volume": 4931321.42265, "trades": 25809, "taker_buy_base": 10201.2915, "taker_buy_quote": 2206457.4103 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 214.6, "high": 217.8, "low": 214.1, "close": 214.9, "volume": 20540.5942, "close_time": 1766519999999, "quote_volume": 4430978.37307, "trades": 25032, "taker_buy_base": 11218.687, "taker_buy_quote": 2421330.0065 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 215.0, "high": 218.6, "low": 211.6, "close": 214.4, "volume": 15159.9326, "close_time": 1766534399999, "quote_volume": 3247771.02678, "trades": 21119, "taker_buy_base": 7252.3308, "taker_buy_quote": 1553330.03741 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 214.4, "high": 214.7, "low": 207.7, "close": 210.2, "volume": 22096.6247, "close_time": 1766548799999, "quote_volume": 4652631.05772, "trades": 20879, "taker_buy_base": 6118.7268, "taker_buy_quote": 1289127.52223 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 210.2, "high": 212.1, "low": 206.3, "close": 207.9, "volume": 18209.7165, "close_time": 1766563199999, "quote_volume": 3790408.39482, "trades": 17281, "taker_buy_base": 8585.5727, "taker_buy_quote": 1787216.73464 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 207.8, "high": 209.6, "low": 206.6, "close": 209.6, "volume": 8399.7082, "close_time": 1766577599999, "quote_volume": 1744832.55412, "trades": 10328, "taker_buy_base": 4278.0466, "taker_buy_quote": 888908.8342 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 209.6, "high": 215.4, "low": 208.9, "close": 214.9, "volume": 14355.7106, "close_time": 1766591999999, "quote_volume": 3037845.83724, "trades": 21277, "taker_buy_base": 6700.7256, "taker_buy_quote": 1418127.10072 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 214.9, "high": 220.1, "low": 213.3, "close": 218.3, "volume": 19849.2502, "close_time": 1766606399999, "quote_volume": 4307822.62316, "trades": 22533, "taker_buy_base": 10372.5907, "taker_buy_quote": 2252507.55545 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 218.3, "high": 220.2, "low": 214.9, "close": 218.3, "volume": 11612.6207, "close_time": 1766620799999, "quote_volume": 2520601.92471, "trades": 12930, "taker_buy_base": 5300.3588, "taker_buy_quote": 1151350.71548 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 218.3, "high": 224.0, "low": 217.7, "close": 223.9, "volume": 10682.8593, "close_time": 1766635199999, "quote_volume": 2358959.49909, "trades": 10960, "taker_buy_base": 6621.2244, "taker_buy_quote": 1463255.28089 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 224.0, "high": 224.6, "low": 220.7, "close": 221.7, "volume": 9276.2691, "close_time": 1766649599999, "quote_volume": 2062825.24237, "trades": 9820, "taker_buy_base": 4066.305, "taker_buy_quote": 904941.90587 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 221.6, "high": 223.5, "low": 219.6, "close": 221.9, "volume": 9203.895, "close_time": 1766663999999, "quote_volume": 2036167.95631, "trades": 13086, "taker_buy_base": 4129.8758, "taker_buy_quote": 914192.57986 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 221.8, "high": 225.7, "low": 221.5, "close": 224.8, "volume": 15676.9434, "close_time": 1766678399999, "quote_volume": 3508707.87376, "trades": 18310, "taker_buy_base": 8117.5224, "taker_buy_quote": 1816682.95503 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 224.8, "high": 227.9, "low": 223.8, "close": 226.3, "volume": 14792.4853, "close_time": 1766692799999, "quote_volume": 3345573.31427, "trades": 14078, "taker_buy_base": 8515.6951, "taker_buy_quote": 1925622.91866 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 226.3, "high": 226.5, "low": 217.8, "close": 218.7, "volume": 11680.121, "close_time": 1766707199999, "quote_volume": 2592154.10487, "trades": 17224, "taker_buy_base": 5539.7627, "taker_buy_quote": 1231198.67736 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 218.6, "high": 228.1, "low": 218.1, "close": 226.5, "volume": 13758.0197, "close_time": 1766721599999, "quote_volume": 3087109.76852, "trades": 18449, "taker_buy_base": 7686.449, "taker_buy_quote": 1724194.07679 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 226.5, "high": 226.5, "low": 220.9, "close": 221.7, "volume": 12484.0728, "close_time": 1766735999999, "quote_volume": 2790511.32182, "trades": 15432, "taker_buy_base": 7239.5994, "taker_buy_quote": 1618845.45721 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 221.7, "high": 223.7, "low": 221.1, "close": 222.2, "volume": 4588.6286, "close_time": 1766750399999, "quote_volume": 1021652.67347, "trades": 7074, "taker_buy_base": 2258.3367, "taker_buy_quote": 502811.26105 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 222.3, "high": 223.8, "low": 216.9, "close": 218.8, "volume": 15869.2916, "close_time": 1766764799999, "quote_volume": 3490556.09612, "trades": 17572, "taker_buy_base": 7606.2841, "taker_buy_quote": 1673309.48358 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 218.8, "high": 219.2, "low": 215.2, "close": 217.3, "volume": 18563.719, "close_time": 1766779199999, "quote_volume": 4024937.80952, "trades": 20288, "taker_buy_base": 8687.4046, "taker_buy_quote": 1883991.73875 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 217.2, "high": 218.3, "low": 215.3, "close": 215.8, "volume": 5959.4947, "close_time": 1766793599999, "quote_volume": 1290656.14489, "trades": 8059, "taker_buy_base": 3242.4042, "taker_buy_quote": 702471.83438 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 215.7, "high": 218.2, "low": 215.7, "close": 217.9, "volume": 4408.6663, "close_time": 1766807999999, "quote_volume": 957180.58264, "trades": 5977, "taker_buy_base": 2566.3957, "taker_buy_quote": 557533.16252 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 217.9, "high": 218.1, "low": 215.4, "close": 216.3, "volume": 4153.3629, "close_time": 1766822399999, "quote_volume": 899131.83794, "trades": 3875, "taker_buy_base": 2612.4895, "taker_buy_quote": 565504.70151 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 216.3, "high": 219.7, "low": 215.8, "close": 219.1, "volume": 14148.9282, "close_time": 1766836799999, "quote_volume": 3075023.87768, "trades": 10080, "taker_buy_base": 7549.4565, "taker_buy_quote": 1640210.2605 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 219.2, "high": 222.6, "low": 218.4, "close": 220.5, "volume": 18400.1992, "close_time": 1766851199999, "quote_volume": 4057824.13212, "trades": 17070, "taker_buy_base": 8606.4975, "taker_buy_quote": 1897716.374 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 220.5, "high": 221.9, "low": 218.5, "close": 221.8, "volume": 6848.6947, "close_time": 1766865599999, "quote_volume": 1506554.00326, "trades": 8269, "taker_buy_base": 3321.7401, "taker_buy_quote": 730732.061 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 221.8, "high": 225.2, "low": 220.1, "close": 224.2, "volume": 13194.3149, "close_time": 1766879999999, "quote_volume": 2937705.60438, "trades": 14297, "taker_buy_base": 7326.2766, "taker_buy_quote": 1632167.98204 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 224.2, "high": 225.8, "low": 222.4, "close": 224.2, "volume": 6878.5342, "close_time": 1766894399999, "quote_volume": 1543490.73588, "trades": 9228, "taker_buy_base": 3422.1452, "taker_buy_quote": 767990.40304 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 224.1, "high": 226.4, "low": 223.4, "close": 226.0, "volume": 5640.5852, "close_time": 1766908799999, "quote_volume": 1267426.18209, "trades": 5687, "taker_buy_base": 2967.1047, "taker_buy_quote": 667249.96698 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 226.0, "high": 227.3, "low": 223.2, "close": 223.9, "volume": 6512.786, "close_time": 1766923199999, "quote_volume": 1467373.79492, "trades": 6378, "taker_buy_base": 3382.3794, "taker_buy_quote": 762205.24352 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 223.9, "high": 225.6, "low": 222.5, "close": 223.8, "volume": 5085.3839, "close_time": 1766937599999, "quote_volume": 1139614.29215, "trades": 5864, "taker_buy_base": 2650.3139, "taker_buy_quote": 594106.36984 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 223.9, "high": 227.2, "low": 220.9, "close": 221.1, "volume": 9877.4066, "close_time": 1766951999999, "quote_volume": 2213591.26465, "trades": 10809, "taker_buy_base": 4567.9256, "taker_buy_quote": 1024980.03965 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 221.0, "high": 224.6, "low": 219.8, "close": 224.1, "volume": 6677.4022, "close_time": 1766966399999, "quote_volume": 1480386.59193, "trades": 8413, "taker_buy_base": 2820.7609, "taker_buy_quote": 625835.73598 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 224.2, "high": 232.1, "low": 223.0, "close": 231.9, "volume": 17950.1741, "close_time": 1766980799999, "quote_volume": 4087248.86395, "trades": 18816, "taker_buy_base": 9601.0446, "taker_buy_quote": 2184848.54219 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 231.9, "high": 232.8, "low": 226.6, "close": 228.1, "volume": 12044.0319, "close_time": 1766995199999, "quote_volume": 2773474.06328, "trades": 14841, "taker_buy_base": 5464.6224, "taker_buy_quote": 1258927.06183 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 228.1, "high": 228.6, "low": 221.7, "close": 221.9, "volume": 13165.6626, "close_time": 1767009599999, "quote_volume": 2950621.96792, "trades": 13391, "taker_buy_base": 5370.6711, "taker_buy_quote": 1204227.86478 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 221.9, "high": 224.9, "low": 219.1, "close": 222.3, "volume": 12214.1565, "close_time": 1767023999999, "quote_volume": 2705889.03559, "trades": 15706, "taker_buy_base": 6077.2837, "taker_buy_quote": 1347638.14071 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 222.3, "high": 222.7, "low": 219.3, "close": 220.6, "volume": 6523.0941, "close_time": 1767038399999, "quote_volume": 1442730.73569, "trades": 7071, "taker_buy_base": 3177.1471, "taker_buy_quote": 702982.15286 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 220.5, "high": 221.5, "low": 217.8, "close": 218.7, "volume": 5086.2656, "close_time": 1767052799999, "quote_volume": 1114866.13185, "trades": 6307, "taker_buy_base": 2639.1798, "taker_buy_quote": 578461.59831 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 218.7, "high": 222.3, "low": 217.2, "close": 219.7, "volume": 8292.637, "close_time": 1767067199999, "quote_volume": 1818541.3689, "trades": 9608, "taker_buy_base": 4252.8441, "taker_buy_quote": 932752.26465 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 219.6, "high": 223.0, "low": 218.3, "close": 219.3, "volume": 6921.9145, "close_time": 1767081599999, "quote_volume": 1524410.80439, "trades": 7081, "taker_buy_base": 3123.9622, "taker_buy_quote": 688461.41116 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 219.3, "high": 222.4, "low": 219.2, "close": 220.3, "volume": 6685.8058, "close_time": 1767095999999, "quote_volume": 1475198.94682, "trades": 7096, "taker_buy_base": 3261.4287, "taker_buy_quote": 719939.32489 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 220.3, "high": 224.2, "low": 218.4, "close": 223.9, "volume": 11547.6384, "close_time": 1767110399999, "quote_volume": 2556252.27493, "trades": 12636, "taker_buy_base": 5895.8507, "taker_buy_quote": 1305933.46535 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 223.9, "high": 225.4, "low": 218.8, "close": 221.2, "volume": 8666.3542, "close_time": 1767124799999, "quote_volume": 1923619.31783, "trades": 10456, "taker_buy_base": 4233.9259, "taker_buy_quote": 940598.7512 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 221.2, "high": 222.0, "low": 220.1, "close": 221.8, "volume": 2872.2573, "close_time": 1767139199999, "quote_volume": 634775.87784, "trades": 4378, "taker_buy_base": 1534.468, "taker_buy_quote": 339158.02168 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 221.7, "high": 225.9, "low": 220.8, "close": 223.0, "volume": 6475.9771, "close_time": 1767153599999, "quote_volume": 1447572.01645, "trades": 7400, "taker_buy_base": 3281.1307, "taker_buy_quote": 733889.64758 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 223.1, "high": 223.4, "low": 220.7, "close": 221.5, "volume": 3471.7737, "close_time": 1767167999999, "quote_volume": 770678.52106, "trades": 4873, "taker_buy_base": 1618.6098, "taker_buy_quote": 359323.13702 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 221.6, "high": 224.2, "low": 220.9, "close": 224.0, "volume": 5005.8501, "close_time": 1767182399999, "quote_volume": 1114132.14599, "trades": 6056, "taker_buy_base": 2800.3224, "taker_buy_quote": 623392.63907 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 223.9, "high": 225.8, "low": 220.9, "close": 222.5, "volume": 9842.8973, "close_time": 1767196799999, "quote_volume": 2198784.6722, "trades": 10637, "taker_buy_base": 5061.3443, "taker_buy_quote": 1131013.52543 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 222.5, "high": 223.5, "low": 218.3, "close": 219.4, "volume": 8648.4935, "close_time": 1767211199999, "quote_volume": 1902302.28525, "trades": 11895, "taker_buy_base": 3699.4955, "taker_buy_quote": 813744.49586 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 219.4, "high": 221.2, "low": 218.4, "close": 219.2, "volume": 4884.5455, "close_time": 1767225599999, "quote_volume": 1072781.54817, "trades": 6618, "taker_buy_base": 2551.2183, "taker_buy_quote": 560437.05051 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 219.2, "high": 221.8, "low": 219.2, "close": 220.0, "volume": 3431.3298, "close_time": 1767239999999, "quote_volume": 757157.75944, "trades": 4709, "taker_buy_base": 2179.0898, "taker_buy_quote": 480875.81413 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 220.1, "high": 222.0, "low": 218.3, "close": 221.5, "volume": 4305.2061, "close_time": 1767254399999, "quote_volume": 947732.79684, "trades": 4495, "taker_buy_base": 2151.3425, "taker_buy_quote": 473794.84771 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 221.4, "high": 224.7, "low": 221.2, "close": 224.4, "volume": 5085.9165, "close_time": 1767268799999, "quote_volume": 1134867.58494, "trades": 6293, "taker_buy_base": 2740.2688, "taker_buy_quote": 611314.37346 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 224.4, "high": 226.2, "low": 222.4, "close": 225.2, "volume": 8280.3461, "close_time": 1767283199999, "quote_volume": 1855913.23364, "trades": 10035, "taker_buy_base": 4954.5148, "taker_buy_quote": 1111228.41843 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 225.2, "high": 228.9, "low": 224.2, "close": 228.4, "volume": 7282.9306, "close_time": 1767297599999, "quote_volume": 1648753.96511, "trades": 7337, "taker_buy_base": 3992.6689, "taker_buy_quote": 903949.98004 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 228.5, "high": 230.4, "low": 225.6, "close": 230.4, "volume": 6140.9596, "close_time": 1767311999999, "quote_volume": 1399545.62674, "trades": 6353, "taker_buy_base": 3389.5099, "taker_buy_quote": 772866.88349 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 230.4, "high": 238.3, "low": 228.5, "close": 236.9, "volume": 15091.9603, "close_time": 1767326399999, "quote_volume": 3519613.3488, "trades": 15406, "taker_buy_base": 8941.0768, "taker_buy_quote": 2086579.85669 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 236.9, "high": 242.2, "low": 233.5, "close": 237.8, "volume": 18490.7766, "close_time": 1767340799999, "quote_volume": 4411099.24552, "trades": 16424, "taker_buy_base": 9185.77, "taker_buy_quote": 2193244.2815 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 237.9, "high": 246.8, "low": 237.8, "close": 240.8, "volume": 20036.154, "close_time": 1767355199999, "quote_volume": 4865172.07729, "trades": 25734, "taker_buy_base": 10188.2615, "taker_buy_quote": 2473115.63825 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 240.7, "high": 245.5, "low": 238.8, "close": 240.0, "volume": 21138.1491, "close_time": 1767369599999, "quote_volume": 5119697.30897, "trades": 25892, "taker_buy_base": 10903.0215, "taker_buy_quote": 2641570.26774 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 240.0, "high": 246.5, "low": 239.4, "close": 245.8, "volume": 16223.516, "close_time": 1767383999999, "quote_volume": 3955870.23628, "trades": 17679, "taker_buy_base": 8047.3303, "taker_buy_quote": 1963262.24274 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 245.8, "high": 250.0, "low": 244.4, "close": 249.1, "volume": 11532.3549, "close_time": 1767398399999, "quote_volume": 2854117.79604, "trades": 14360, "taker_buy_base": 5997.3299, "taker_buy_quote": 1484753.20423 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 249.2, "high": 258.0, "low": 247.9, "close": 256.5, "volume": 12678.6141, "close_time": 1767412799999, "quote_volume": 3193591.02477, "trades": 13262, "taker_buy_base": 7095.4082, "taker_buy_quote": 1788398.87929 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 256.5, "high": 258.6, "low": 244.9, "close": 245.7, "volume": 27166.8111, "close_time": 1767427199999, "quote_volume": 6858986.46512, "trades": 29399, "taker_buy_base": 12466.723, "taker_buy_quote": 3148394.27815 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 245.7, "high": 246.9, "low": 242.4, "close": 244.3, "volume": 15635.7481, "close_time": 1767441599999, "quote_volume": 3828785.60944, "trades": 15549, "taker_buy_base": 8747.2567, "taker_buy_quote": 2143154.35451 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 244.2, "high": 249.0, "low": 243.0, "close": 246.9, "volume": 9483.6202, "close_time": 1767455999999, "quote_volume": 2336343.30332, "trades": 11754, "taker_buy_base": 5486.5836, "taker_buy_quote": 1350568.38903 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 247.0, "high": 255.0, "low": 246.6, "close": 252.9, "volume": 12304.487, "close_time": 1767470399999, "quote_volume": 3098986.85021, "trades": 14011, "taker_buy_base": 5687.7353, "taker_buy_quote": 1432313.97006 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 252.9, "high": 256.4, "low": 251.0, "close": 254.5, "volume": 7972.1057, "close_time": 1767484799999, "quote_volume": 2021356.66809, "trades": 10786, "taker_buy_base": 3769.9941, "taker_buy_quote": 955949.28542 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 254.5, "high": 261.0, "low": 254.0, "close": 258.0, "volume": 17358.6554, "close_time": 1767499199999, "quote_volume": 4474775.3214, "trades": 24215, "taker_buy_base": 9288.3217, "taker_buy_quote": 2396099.96007 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 257.9, "high": 260.1, "low": 254.5, "close": 256.8, "volume": 11445.8254, "close_time": 1767513599999, "quote_volume": 2951760.34721, "trades": 19403, "taker_buy_base": 5681.4799, "taker_buy_quote": 1466493.82848 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 256.8, "high": 268.0, "low": 255.0, "close": 266.6, "volume": 16759.0553, "close_time": 1767527999999, "quote_volume": 4402519.42616, "trades": 26006, "taker_buy_base": 8534.3892, "taker_buy_quote": 2242320.40938 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 266.6, "high": 269.8, "low": 261.4, "close": 267.8, "volume": 25862.832, "close_time": 1767542399999, "quote_volume": 6865964.64259, "trades": 35209, "taker_buy_base": 12961.7122, "taker_buy_quote": 3444010.49995 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 267.7, "high": 268.5, "low": 260.5, "close": 262.9, "volume": 13697.2641, "close_time": 1767556799999, "quote_volume": 3627968.04105, "trades": 26021, "taker_buy_base": 6085.5256, "taker_buy_quote": 1612374.78973 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 262.8, "high": 267.9, "low": 261.9, "close": 267.0, "volume": 6498.5057, "close_time": 1767571199999, "quote_volume": 1723043.10827, "trades": 12293, "taker_buy_base": 3538.4704, "taker_buy_quote": 938399.73923 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 267.0, "high": 272.1, "low": 263.9, "close": 266.2, "volume": 27143.1712, "close_time": 1767585599999, "quote_volume": 7271380.62162, "trades": 36122, "taker_buy_base": 10997.4383, "taker_buy_quote": 2946173.16564 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 266.2, "high": 266.8, "low": 258.9, "close": 264.9, "volume": 16136.294, "close_time": 1767599999999, "quote_volume": 4227990.66645, "trades": 20796, "taker_buy_base": 6772.1064, "taker_buy_quote": 1774597.4427 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 264.9, "high": 266.2, "low": 260.2, "close": 261.7, "volume": 10242.454, "close_time": 1767614399999, "quote_volume": 2690983.37052, "trades": 15932, "taker_buy_base": 5142.0652, "taker_buy_quote": 1351402.53197 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 261.7, "high": 266.9, "low": 258.1, "close": 265.6, "volume": 16730.174, "close_time": 1767628799999, "quote_volume": 4388175.46779, "trades": 27138, "taker_buy_base": 8730.9945, "taker_buy_quote": 2295917.64901 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 265.6, "high": 269.9, "low": 260.5, "close": 268.2, "volume": 13973.6166, "close_time": 1767643199999, "quote_volume": 3707425.07134, "trades": 19226, "taker_buy_base": 7242.3246, "taker_buy_quote": 1923393.02757 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 268.3, "high": 273.1, "low": 265.4, "close": 267.5, "volume": 15863.143, "close_time": 1767657599999, "quote_volume": 4270508.20557, "trades": 21752, "taker_buy_base": 7890.6982, "taker_buy_quote": 2124768.56808 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 267.5, "high": 275.2, "low": 264.9, "close": 274.2, "volume": 13961.2673, "close_time": 1767671999999, "quote_volume": 3778518.49349, "trades": 22284, "taker_buy_base": 6742.4635, "taker_buy_quote": 1825744.80065 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 274.2, "high": 280.2, "low": 273.0, "close": 274.2, "volume": 17659.1627, "close_time": 1767686399999, "quote_volume": 4882115.7119, "trades": 28324, "taker_buy_base": 8509.5591, "taker_buy_quote": 2353818.06528 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 274.2, "high": 284.8, "low": 273.3, "close": 283.8, "volume": 21614.8703, "close_time": 1767700799999, "quote_volume": 6027130.04192, "trades": 32062, "taker_buy_base": 10813.2688, "taker_buy_quote": 3018092.89541 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 283.8, "high": 298.4, "low": 283.1, "close": 290.8, "volume": 63830.6808, "close_time": 1767715199999, "quote_volume": 18574035.68202, "trades": 89710, "taker_buy_base": 31183.4365, "taker_buy_quote": 9079640.04846 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 290.8, "high": 292.1, "low": 276.8, "close": 282.0, "volume": 47740.7224, "close_time": 1767729599999, "quote_volume": 13501723.26767, "trades": 74219, "taker_buy_base": 23491.0016, "taker_buy_quote": 6638718.62722 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 281.9, "high": 295.6, "low": 281.9, "close": 294.0, "volume": 20025.167, "close_time": 1767743999999, "quote_volume": 5810237.26891, "trades": 43731, "taker_buy_base": 10037.7862, "taker_buy_quote": 2914144.18855 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 293.9, "high": 294.0, "low": 282.0, "close": 282.8, "volume": 17333.0465, "close_time": 1767758399999, "quote_volume": 4945429.72926, "trades": 32385, "taker_buy_base": 7160.5698, "taker_buy_quote": 2043383.46623 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 282.8, "high": 285.0, "low": 278.4, "close": 284.5, "volume": 12217.686, "close_time": 1767772799999, "quote_volume": 3438260.40966, "trades": 19071, "taker_buy_base": 5313.2622, "taker_buy_quote": 1495998.03327 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 284.6, "high": 284.6, "low": 275.3, "close": 279.5, "volume": 18008.1606, "close_time": 1767787199999, "quote_volume": 5040819.46307, "trades": 45036, "taker_buy_base": 7145.9589, "taker_buy_quote": 2003180.32506 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 279.4, "high": 280.0, "low": 268.8, "close": 271.6, "volume": 32825.2876, "close_time": 1767801599999, "quote_volume": 8964156.72057, "trades": 54265, "taker_buy_base": 16294.3774, "taker_buy_quote": 4448632.53569 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 271.6, "high": 274.5, "low": 269.3, "close": 273.4, "volume": 19791.6172, "close_time": 1767815999999, "quote_volume": 5374645.53646, "trades": 31438, "taker_buy_base": 8888.7561, "taker_buy_quote": 2415664.29903 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 273.4, "high": 274.4, "low": 268.1, "close": 270.9, "volume": 10714.8032, "close_time": 1767830399999, "quote_volume": 2910985.33374, "trades": 20617, "taker_buy_base": 5345.2859, "taker_buy_quote": 1452870.77603 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 271.0, "high": 276.0, "low": 267.5, "close": 268.1, "volume": 13091.5752, "close_time": 1767844799999, "quote_volume": 3566632.2003, "trades": 21722, "taker_buy_base": 6720.2886, "taker_buy_quote": 1832959.41528 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 268.1, "high": 279.7, "low": 266.7, "close": 277.3, "volume": 25137.7215, "close_time": 1767859199999, "quote_volume": 6886254.3706, "trades": 38470, "taker_buy_base": 13578.6367, "taker_buy_quote": 3723242.17328 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 277.3, "high": 280.8, "low": 267.1, "close": 269.1, "volume": 20414.2331, "close_time": 1767873599999, "quote_volume": 5571303.60756, "trades": 30041, "taker_buy_base": 9621.2251, "taker_buy_quote": 2627120.37871 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 269.1, "high": 290.2, "low": 265.2, "close": 288.4, "volume": 52639.796, "close_time": 1767887999999, "quote_volume": 14599180.85175, "trades": 82112, "taker_buy_base": 26659.648, "taker_buy_quote": 7394141.18548 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 288.4, "high": 300.7, "low": 283.4, "close": 284.3, "volume": 52632.7867, "close_time": 1767902399999, "quote_volume": 15378237.61159, "trades": 103778, "taker_buy_base": 26652.4601, "taker_buy_quote": 7797027.87044 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 284.3, "high": 288.9, "low": 280.0, "close": 283.8, "volume": 16015.6358, "close_time": 1767916799999, "quote_volume": 4557499.25143, "trades": 29103, "taker_buy_base": 7697.2287, "taker_buy_quote": 2191063.00175 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 283.9, "high": 286.3, "low": 278.6, "close": 284.3, "volume": 17194.1941, "close_time": 1767931199999, "quote_volume": 4846202.64415, "trades": 23906, "taker_buy_base": 8855.3229, "taker_buy_quote": 2496424.20535 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 284.2, "high": 284.2, "low": 275.8, "close": 278.9, "volume": 15032.6965, "close_time": 1767945599999, "quote_volume": 4199361.61461, "trades": 20233, "taker_buy_base": 7088.7031, "taker_buy_quote": 1980587.99401 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 279.0, "high": 288.0, "low": 275.6, "close": 285.7, "volume": 20773.6599, "close_time": 1767959999999, "quote_volume": 5864263.55633, "trades": 29482, "taker_buy_base": 11309.5687, "taker_buy_quote": 3197973.44656 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 285.6, "high": 294.6, "low": 282.2, "close": 289.3, "volume": 36673.597, "close_time": 1767974399999, "quote_volume": 10550344.52776, "trades": 51927, "taker_buy_base": 19458.7974, "taker_buy_quote": 5604471.24764 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 289.3, "high": 292.0, "low": 277.2, "close": 279.5, "volume": 27103.3946, "close_time": 1767988799999, "quote_volume": 7671295.26962, "trades": 34299, "taker_buy_base": 12066.5598, "taker_buy_quote": 3417438.58271 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 279.4, "high": 284.5, "low": 279.0, "close": 280.5, "volume": 8870.7409, "close_time": 1768003199999, "quote_volume": 2495831.04983, "trades": 19753, "taker_buy_base": 4916.0789, "taker_buy_quote": 1383415.04638 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 280.5, "high": 280.6, "low": 275.9, "close": 277.5, "volume": 9019.731, "close_time": 1768017599999, "quote_volume": 2503699.88407, "trades": 12549, "taker_buy_base": 3517.1337, "taker_buy_quote": 976038.40678 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 277.5, "high": 279.0, "low": 273.8, "close": 277.9, "volume": 10441.8342, "close_time": 1768031999999, "quote_volume": 2879598.10089, "trades": 11616, "taker_buy_base": 3522.461, "taker_buy_quote": 973097.65715 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 278.0, "high": 291.6, "low": 277.1, "close": 286.3, "volume": 20114.79, "close_time": 1768046399999, "quote_volume": 5756000.25035, "trades": 22435, "taker_buy_base": 11665.2022, "taker_buy_quote": 3339245.28934 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 286.4, "high": 287.4, "low": 282.3, "close": 283.7, "volume": 7194.6893, "close_time": 1768060799999, "quote_volume": 2045803.46008, "trades": 10392, "taker_buy_base": 3019.1162, "taker_buy_quote": 858787.17565 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 283.6, "high": 283.6, "low": 278.1, "close": 281.3, "volume": 9820.3837, "close_time": 1768075199999, "quote_volume": 2757565.10444, "trades": 10336, "taker_buy_base": 4306.7236, "taker_buy_quote": 1210165.74758 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 281.4, "high": 281.5, "low": 277.2, "close": 279.6, "volume": 4697.1945, "close_time": 1768089599999, "quote_volume": 1311897.42289, "trades": 6483, "taker_buy_base": 1850.0767, "taker_buy_quote": 516872.21401 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 279.6, "high": 282.8, "low": 278.7, "close": 279.6, "volume": 4464.384, "close_time": 1768103999999, "quote_volume": 1252933.90198, "trades": 7144, "taker_buy_base": 2535.9347, "taker_buy_quote": 711429.86883 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 279.6, "high": 282.7, "low": 278.3, "close": 281.6, "volume": 3800.3163, "close_time": 1768118399999, "quote_volume": 1067371.27335, "trades": 6267, "taker_buy_base": 1786.6575, "taker_buy_quote": 502115.48187 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 281.6, "high": 284.9, "low": 280.9, "close": 283.6, "volume": 6971.7789, "close_time": 1768132799999, "quote_volume": 1974392.74748, "trades": 10014, "taker_buy_base": 3489.638, "taker_buy_quote": 988439.78259 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 283.6, "high": 290.0, "low": 283.3, "close": 288.6, "volume": 15556.5645, "close_time": 1768147199999, "quote_volume": 4466220.53733, "trades": 21417, "taker_buy_base": 8249.6228, "taker_buy_quote": 2368620.19123 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 288.6, "high": 294.7, "low": 286.7, "close": 291.0, "volume": 17282.943, "close_time": 1768161599999, "quote_volume": 5030402.88994, "trades": 27832, "taker_buy_base": 9145.5983, "taker_buy_quote": 2664295.86094 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 290.9, "high": 290.9, "low": 280.3, "close": 286.9, "volume": 16480.9391, "close_time": 1768175999999, "quote_volume": 4703996.67954, "trades": 23225, "taker_buy_base": 6910.0747, "taker_buy_quote": 1972462.72725 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 286.9, "high": 293.7, "low": 281.9, "close": 286.9, "volume": 20698.2532, "close_time": 1768190399999, "quote_volume": 5971934.53364, "trades": 33249, "taker_buy_base": 10814.8605, "taker_buy_quote": 3124032.9505 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 287.0, "high": 291.6, "low": 283.2, "close": 283.3, "volume": 14917.1719, "close_time": 1768204799999, "quote_volume": 4298007.97889, "trades": 19699, "taker_buy_base": 6777.9187, "taker_buy_quote": 1955598.54836 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 283.2, "high": 286.5, "low": 278.3, "close": 281.5, "volume": 17304.6488, "close_time": 1768219199999, "quote_volume": 4885058.98751, "trades": 28998, "taker_buy_base": 7095.354, "taker_buy_quote": 2004978.75999 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 281.5, "high": 289.1, "low": 280.0, "close": 285.7, "volume": 24357.9606, "close_time": 1768233599999, "quote_volume": 6926480.06157, "trades": 33840, "taker_buy_base": 11885.0414, "taker_buy_quote": 3383419.14934 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 285.7, "high": 288.4, "low": 280.1, "close": 282.6, "volume": 16047.1445, "close_time": 1768247999999, "quote_volume": 4560941.67403, "trades": 26215, "taker_buy_base": 7852.9431, "taker_buy_quote": 2234401.50351 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 282.7, "high": 286.2, "low": 278.7, "close": 281.0, "volume": 10200.5806, "close_time": 1768262399999, "quote_volume": 2874295.36225, "trades": 12387, "taker_buy_base": 4868.7866, "taker_buy_quote": 1373185.57187 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 281.0, "high": 285.2, "low": 277.8, "close": 279.6, "volume": 9451.7604, "close_time": 1768276799999, "quote_volume": 2659894.98844, "trades": 13659, "taker_buy_base": 4596.0946, "taker_buy_quote": 1294828.07053 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 279.6, "high": 288.5, "low": 279.4, "close": 284.0, "volume": 14630.1514, "close_time": 1768291199999, "quote_volume": 4168366.26892, "trades": 27636, "taker_buy_base": 7774.732, "taker_buy_quote": 2215633.17612 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 284.0, "high": 289.0, "low": 283.5, "close": 286.7, "volume": 15497.2307, "close_time": 1768305599999, "quote_volume": 4440081.64328, "trades": 17214, "taker_buy_base": 8097.9951, "taker_buy_quote": 2320564.26872 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 286.7, "high": 289.9, "low": 281.0, "close": 286.3, "volume": 28210.8921, "close_time": 1768319999999, "quote_volume": 8077775.06492, "trades": 41393, "taker_buy_base": 13402.6232, "taker_buy_quote": 3839703.51864 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 286.4, "high": 292.3, "low": 283.4, "close": 289.8, "volume": 21949.843, "close_time": 1768334399999, "quote_volume": 6320960.07262, "trades": 37210, "taker_buy_base": 11540.842, "taker_buy_quote": 3324988.27065 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 289.8, "high": 298.1, "low": 284.7, "close": 293.4, "volume": 27570.3632, "close_time": 1768348799999, "quote_volume": 8081278.70593, "trades": 45207, "taker_buy_base": 15864.7905, "taker_buy_quote": 4654673.45666 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 293.4, "high": 299.6, "low": 292.2, "close": 298.2, "volume": 15698.5805, "close_time": 1768363199999, "quote_volume": 4656970.80545, "trades": 23046, "taker_buy_base": 9022.5721, "taker_buy_quote": 2678844.29057 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 298.2, "high": 298.2, "low": 292.4, "close": 295.4, "volume": 12144.5504, "close_time": 1768377599999, "quote_volume": 3580757.13649, "trades": 20240, "taker_buy_base": 5616.0886, "taker_buy_quote": 1656462.73871 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 295.4, "high": 302.4, "low": 290.3, "close": 290.7, "volume": 25502.4712, "close_time": 1768391999999, "quote_volume": 7572572.42281, "trades": 34121, "taker_buy_base": 12191.3013, "taker_buy_quote": 3626623.15187 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 290.8, "high": 297.6, "low": 289.4, "close": 296.5, "volume": 22605.9307, "close_time": 1768406399999, "quote_volume": 6634971.25511, "trades": 37840, "taker_buy_base": 10898.2761, "taker_buy_quote": 3198271.06468 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 296.6, "high": 299.4, "low": 289.2, "close": 293.6, "volume": 23194.4253, "close_time": 1768420799999, "quote_volume": 6840999.37449, "trades": 47973, "taker_buy_base": 10995.0346, "taker_buy_quote": 3246960.20409 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 293.7, "high": 297.0, "low": 289.8, "close": 290.2, "volume": 12743.6585, "close_time": 1768435199999, "quote_volume": 3735688.80806, "trades": 20671, "taker_buy_base": 6685.1412, "taker_buy_quote": 1961407.68827 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 290.2, "high": 293.4, "low": 279.6, "close": 281.5, "volume": 18281.5863, "close_time": 1768449599999, "quote_volume": 5222275.97031, "trades": 27188, "taker_buy_base": 6752.996, "taker_buy_quote": 1932725.68462 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 281.5, "high": 287.3, "low": 281.3, "close": 286.5, "volume": 9860.7232, "close_time": 1768463999999, "quote_volume": 2800459.35883, "trades": 16433, "taker_buy_base": 4936.2353, "taker_buy_quote": 1402378.88158 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 286.4, "high": 286.8, "low": 280.8, "close": 285.0, "volume": 14303.2515, "close_time": 1768478399999, "quote_volume": 4057595.3283, "trades": 22674, "taker_buy_base": 5328.4705, "taker_buy_quote": 1512301.46646 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 285.0, "high": 288.7, "low": 277.5, "close": 284.0, "volume": 19026.206, "close_time": 1768492799999, "quote_volume": 5400648.42486, "trades": 23595, "taker_buy_base": 9491.7919, "taker_buy_quote": 2698452.71247 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 283.9, "high": 285.1, "low": 277.6, "close": 279.9, "volume": 12159.4029, "close_time": 1768507199999, "quote_volume": 3424650.25493, "trades": 17719, "taker_buy_base": 5169.3576, "taker_buy_quote": 1456244.71532 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 279.8, "high": 280.6, "low": 276.2, "close": 279.3, "volume": 7663.9607, "close_time": 1768521599999, "quote_volume": 2132726.04685, "trades": 14523, "taker_buy_base": 3544.6006, "taker_buy_quote": 986817.51255 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 279.3, "high": 281.4, "low": 277.3, "close": 278.4, "volume": 6417.9779, "close_time": 1768535999999, "quote_volume": 1790149.68769, "trades": 9785, "taker_buy_base": 3121.5771, "taker_buy_quote": 871129.87495 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 278.4, "high": 279.7, "low": 273.1, "close": 276.9, "volume": 13659.762, "close_time": 1768550399999, "quote_volume": 3776968.5131, "trades": 19749, "taker_buy_base": 6093.656, "taker_buy_quote": 1686551.85964 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 276.9, "high": 277.9, "low": 273.9, "close": 274.5, "volume": 6698.578, "close_time": 1768564799999, "quote_volume": 1849527.98156, "trades": 15633, "taker_buy_base": 2997.0347, "taker_buy_quote": 828249.81179 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 274.5, "high": 274.6, "low": 267.2, "close": 269.0, "volume": 17340.5287, "close_time": 1768579199999, "quote_volume": 4701798.89327, "trades": 25134, "taker_buy_base": 7565.242, "taker_buy_quote": 2052441.06466 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 268.9, "high": 275.0, "low": 268.3, "close": 274.3, "volume": 11807.0557, "close_time": 1768593599999, "quote_volume": 3220674.31241, "trades": 14298, "taker_buy_base": 6425.1837, "taker_buy_quote": 1753801.54664 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 274.3, "high": 280.2, "low": 272.4, "close": 277.5, "volume": 11371.6201, "close_time": 1768607999999, "quote_volume": 3157400.4851, "trades": 15150, "taker_buy_base": 5574.0283, "taker_buy_quote": 1547258.85418 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 277.6, "high": 278.5, "low": 274.5, "close": 275.0, "volume": 5060.3081, "close_time": 1768622399999, "quote_volume": 1398768.39773, "trades": 10734, "taker_buy_base": 2334.2549, "taker_buy_quote": 645698.24641 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 275.0, "high": 277.3, "low": 274.6, "close": 276.8, "volume": 2678.4346, "close_time": 1768636799999, "quote_volume": 739490.93623, "trades": 5650, "taker_buy_base": 1450.7798, "taker_buy_quote": 400688.62662 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 276.8, "high": 278.0, "low": 274.8, "close": 275.5, "volume": 3370.8174, "close_time": 1768651199999, "quote_volume": 932641.73111, "trades": 6376, "taker_buy_base": 1542.8488, "taker_buy_quote": 427041.77393 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 275.4, "high": 278.6, "low": 274.3, "close": 278.5, "volume": 5380.9824, "close_time": 1768665599999, "quote_volume": 1488263.75424, "trades": 12468, "taker_buy_base": 2607.2622, "taker_buy_quote": 721517.57045 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 278.4, "high": 278.7, "low": 274.5, "close": 276.2, "volume": 4633.9732, "close_time": 1768679999999, "quote_volume": 1280991.24712, "trades": 9955, "taker_buy_base": 2068.3252, "taker_buy_quote": 571845.26316 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 276.2, "high": 277.1, "low": 273.2, "close": 273.9, "volume": 4300.8348, "close_time": 1768694399999, "quote_volume": 1183783.05984, "trades": 6031, "taker_buy_base": 1808.9684, "taker_buy_quote": 498370.49017 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 273.9, "high": 275.3, "low": 271.3, "close": 272.6, "volume": 5552.9811, "close_time": 1768708799999, "quote_volume": 1514183.90952, "trades": 8411, "taker_buy_base": 2287.1142, "taker_buy_quote": 624035.48317 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 272.5, "high": 274.0, "low": 271.7, "close": 272.1, "volume": 4328.8161, "close_time": 1768723199999, "quote_volume": 1180936.97622, "trades": 6787, "taker_buy_base": 2227.2842, "taker_buy_quote": 607775.25184 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 272.2, "high": 274.0, "low": 271.8, "close": 273.1, "volume": 2726.3341, "close_time": 1768737599999, "quote_volume": 744985.66498, "trades": 5996, "taker_buy_base": 1171.2232, "taker_buy_quote": 320069.56556 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 273.0, "high": 274.9, "low": 270.8, "close": 273.1, "volume": 5100.9605, "close_time": 1768751999999, "quote_volume": 1391902.92019, "trades": 8541, "taker_buy_base": 2134.6941, "taker_buy_quote": 582682.81349 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 273.1, "high": 274.8, "low": 269.4, "close": 272.0, "volume": 8874.2447, "close_time": 1768766399999, "quote_volume": 2415278.23963, "trades": 11183, "taker_buy_base": 4183.7184, "taker_buy_quote": 1140241.71768 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 272.0, "high": 275.6, "low": 261.4, "close": 262.0, "volume": 14306.402, "close_time": 1768780799999, "quote_volume": 3835875.21662, "trades": 23117, "taker_buy_base": 5838.384, "taker_buy_quote": 1568341.92945 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 262.0, "high": 262.1, "low": 236.0, "close": 252.7, "volume": 68147.994, "close_time": 1768795199999, "quote_volume": 17003898.87776, "trades": 97870, "taker_buy_base": 34019.0191, "taker_buy_quote": 8485217.09958 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 252.6, "high": 253.8, "low": 245.7, "close": 247.9, "volume": 17578.7532, "close_time": 1768809599999, "quote_volume": 4379825.739, "trades": 18848, "taker_buy_base": 9177.7467, "taker_buy_quote": 2285577.24213 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 247.9, "high": 254.2, "low": 247.3, "close": 250.8, "volume": 12908.9627, "close_time": 1768823999999, "quote_volume": 3237862.80159, "trades": 15248, "taker_buy_base": 6491.2236, "taker_buy_quote": 1629594.78068 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 250.8, "high": 251.3, "low": 247.9, "close": 249.6, "volume": 8831.6581, "close_time": 1768838399999, "quote_volume": 2204265.11614, "trades": 12345, "taker_buy_base": 3322.8157, "taker_buy_quote": 829556.4216 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 249.5, "high": 256.9, "low": 249.4, "close": 255.8, "volume": 11373.8133, "close_time": 1768852799999, "quote_volume": 2883257.63249, "trades": 14688, "taker_buy_base": 5217.8717, "taker_buy_quote": 1323614.44348 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 255.9, "high": 256.4, "low": 250.3, "close": 253.6, "volume": 9552.8025, "close_time": 1768867199999, "quote_volume": 2415514.13861, "trades": 14315, "taker_buy_base": 3702.9284, "taker_buy_quote": 936411.37556 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 253.7, "high": 253.8, "low": 248.4, "close": 249.6, "volume": 9519.3038, "close_time": 1768881599999, "quote_volume": 2384858.61714, "trades": 12785, "taker_buy_base": 4036.45, "taker_buy_quote": 1011254.02806 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 249.6, "high": 250.6, "low": 243.3, "close": 243.4, "volume": 16705.6978, "close_time": 1768895999999, "quote_volume": 4114915.03766, "trades": 46712, "taker_buy_base": 7226.6927, "taker_buy_quote": 1778736.08744 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 243.4, "high": 244.2, "low": 239.5, "close": 240.7, "volume": 16186.9146, "close_time": 1768910399999, "quote_volume": 3914388.1287, "trades": 22735, "taker_buy_base": 6333.8677, "taker_buy_quote": 1531638.9702 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 240.8, "high": 243.3, "low": 237.4, "close": 239.5, "volume": 29310.8847, "close_time": 1768924799999, "quote_volume": 7020438.04704, "trades": 49213, "taker_buy_base": 13449.2192, "taker_buy_quote": 3222023.05057 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 239.5, "high": 240.3, "low": 234.2, "close": 236.5, "volume": 23916.6325, "close_time": 1768939199999, "quote_volume": 5650848.42163, "trades": 40760, "taker_buy_base": 11074.7546, "taker_buy_quote": 2616525.90696 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 236.4, "high": 239.5, "low": 232.1, "close": 234.1, "volume": 19377.3042, "close_time": 1768953599999, "quote_volume": 4569427.40471, "trades": 27634, "taker_buy_base": 10177.1819, "taker_buy_quote": 2401570.55336 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 234.2, "high": 240.5, "low": 234.2, "close": 238.0, "volume": 20564.5289, "close_time": 1768967999999, "quote_volume": 4890901.81121, "trades": 24721, "taker_buy_base": 11489.9538, "taker_buy_quote": 2733340.01105 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 238.0, "high": 242.1, "low": 237.5, "close": 239.4, "volume": 13589.8787, "close_time": 1768982399999, "quote_volume": 3258835.84508, "trades": 14333, "taker_buy_base": 7368.4554, "taker_buy_quote": 1767119.01064 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 239.3, "high": 239.6, "low": 233.6, "close": 234.1, "volume": 14160.3091, "close_time": 1768996799999, "quote_volume": 3351977.73515, "trades": 15604, "taker_buy_base": 7587.1514, "taker_buy_quote": 1796422.80083 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 234.1, "high": 244.0, "low": 229.2, "close": 241.0, "volume": 60970.8279, "close_time": 1769011199999, "quote_volume": 14335518.57621, "trades": 71793, "taker_buy_base": 34735.6138, "taker_buy_quote": 8158960.4224 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 241.0, "high": 246.2, "low": 228.5, "close": 245.8, "volume": 56795.9488, "close_time": 1769025599999, "quote_volume": 13436465.61132, "trades": 81113, "taker_buy_base": 28445.7026, "taker_buy_quote": 6749885.78098 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 245.8, "high": 249.6, "low": 240.8, "close": 241.9, "volume": 29364.8263, "close_time": 1769039999999, "quote_volume": 7209946.2019, "trades": 56839, "taker_buy_base": 12173.7307, "taker_buy_quote": 2990805.7902 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 241.9, "high": 248.9, "low": 241.9, "close": 246.2, "volume": 15256.9483, "close_time": 1769054399999, "quote_volume": 3762939.28372, "trades": 18975, "taker_buy_base": 7921.6081, "taker_buy_quote": 1954055.47586 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 246.1, "high": 247.9, "low": 243.9, "close": 244.4, "volume": 7610.563, "close_time": 1769068799999, "quote_volume": 1874293.66169, "trades": 9519, "taker_buy_base": 3883.1329, "taker_buy_quote": 956021.71671 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 244.4, "high": 246.5, "low": 241.7, "close": 241.9, "volume": 5795.2946, "close_time": 1769083199999, "quote_volume": 1414343.53237, "trades": 8666, "taker_buy_base": 2603.9944, "taker_buy_quote": 635823.23321 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 241.9, "high": 243.2, "low": 235.2, "close": 237.6, "volume": 16767.0073, "close_time": 1769097599999, "quote_volume": 4009265.89388, "trades": 26133, "taker_buy_base": 7249.5349, "taker_buy_quote": 1732988.95272 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 237.6, "high": 240.7, "low": 236.5, "close": 239.9, "volume": 10813.1857, "close_time": 1769111999999, "quote_volume": 2585047.0718, "trades": 14862, "taker_buy_base": 5724.129, "taker_buy_quote": 1369095.61543 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 240.0, "high": 240.0, "low": 236.9, "close": 239.0, "volume": 7780.4537, "close_time": 1769126399999, "quote_volume": 1856830.24061, "trades": 11054, "taker_buy_base": 3622.1133, "taker_buy_quote": 864421.87516 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 239.1, "high": 241.5, "low": 238.1, "close": 241.5, "volume": 3778.002, "close_time": 1769140799999, "quote_volume": 905176.9497, "trades": 4655, "taker_buy_base": 1894.9256, "taker_buy_quote": 454227.89445 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 241.5, "high": 243.2, "low": 239.5, "close": 240.0, "volume": 5670.7047, "close_time": 1769155199999, "quote_volume": 1368820.89044, "trades": 6039, "taker_buy_base": 2519.9292, "taker_buy_quote": 608443.6497 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 239.9, "high": 240.6, "low": 237.2, "close": 238.5, "volume": 5082.6572, "close_time": 1769169599999, "quote_volume": 1211732.12725, "trades": 6960, "taker_buy_base": 2302.1253, "taker_buy_quote": 548866.73779 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 238.6, "high": 242.2, "low": 235.1, "close": 241.8, "volume": 8475.383, "close_time": 1769183999999, "quote_volume": 2019744.29991, "trades": 11599, "taker_buy_base": 4306.2274, "taker_buy_quote": 1026854.80013 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 241.9, "high": 245.3, "low": 238.0, "close": 238.8, "volume": 16936.1264, "close_time": 1769198399999, "quote_volume": 4097712.12724, "trades": 17777, "taker_buy_base": 8359.5854, "taker_buy_quote": 2024558.01617 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 238.9, "high": 239.6, "low": 236.0, "close": 237.0, "volume": 8462.2949, "close_time": 1769212799999, "quote_volume": 2011412.04213, "trades": 9640, "taker_buy_base": 4337.6297, "taker_buy_quote": 1031053.56609 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 237.0, "high": 240.1, "low": 235.5, "close": 238.8, "volume": 4395.4935, "close_time": 1769227199999, "quote_volume": 1042081.3749, "trades": 6835, "taker_buy_base": 2566.4386, "taker_buy_quote": 608218.97249 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 238.9, "high": 238.9, "low": 237.0, "close": 237.5, "volume": 3504.3016, "close_time": 1769241599999, "quote_volume": 833381.34732, "trades": 4627, "taker_buy_base": 2013.1725, "taker_buy_quote": 478755.84213 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 237.4, "high": 239.4, "low": 236.1, "close": 238.6, "volume": 6051.2559, "close_time": 1769255999999, "quote_volume": 1438625.12339, "trades": 6437, "taker_buy_base": 3280.4022, "taker_buy_quote": 780043.28827 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 238.5, "high": 239.4, "low": 236.7, "close": 237.1, "volume": 5729.0093, "close_time": 1769270399999, "quote_volume": 1364803.86139, "trades": 6861, "taker_buy_base": 3047.0663, "taker_buy_quote": 726206.6378 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 237.1, "high": 239.1, "low": 236.1, "close": 238.8, "volume": 4191.9651, "close_time": 1769284799999, "quote_volume": 997798.59493, "trades": 6585, "taker_buy_base": 2287.2478, "taker_buy_quote": 544648.24612 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 238.7, "high": 239.9, "low": 237.8, "close": 238.0, "volume": 2293.7106, "close_time": 1769299199999, "quote_volume": 548017.62411, "trades": 4687, "taker_buy_base": 1108.1208, "taker_buy_quote": 264732.69901 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 238.0, "high": 239.2, "low": 236.2, "close": 236.5, "volume": 3026.7713, "close_time": 1769313599999, "quote_volume": 719710.74349, "trades": 6274, "taker_buy_base": 1404.6139, "taker_buy_quote": 334178.15696 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 236.6, "high": 238.0, "low": 233.7, "close": 234.7, "volume": 3352.1271, "close_time": 1769327999999, "quote_volume": 790382.08927, "trades": 5965, "taker_buy_base": 1501.2814, "taker_buy_quote": 353885.31806 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 234.7, "high": 237.7, "low": 233.6, "close": 235.3, "volume": 5398.406, "close_time": 1769342399999, "quote_volume": 1272477.10651, "trades": 8676, "taker_buy_base": 2000.9985, "taker_buy_quote": 471364.09884 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 235.3, "high": 235.3, "low": 232.2, "close": 233.2, "volume": 5666.6898, "close_time": 1769356799999, "quote_volume": 1325268.8393, "trades": 10984, "taker_buy_base": 2492.0626, "taker_buy_quote": 582785.77971 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 233.2, "high": 233.2, "low": 220.9, "close": 222.4, "volume": 28088.4559, "close_time": 1769371199999, "quote_volume": 6371715.70903, "trades": 46964, "taker_buy_base": 12799.1715, "taker_buy_quote": 2905051.22607 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 222.5, "high": 224.8, "low": 220.5, "close": 224.4, "volume": 14978.5826, "close_time": 1769385599999, "quote_volume": 3339465.42682, "trades": 25671, "taker_buy_base": 7589.7932, "taker_buy_quote": 1692763.08182 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 224.3, "high": 232.1, "low": 223.9, "close": 230.8, "volume": 14430.3968, "close_time": 1769399999999, "quote_volume": 3312188.9083, "trades": 20266, "taker_buy_base": 7248.9587, "taker_buy_quote": 1661989.39697 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 230.9, "high": 235.2, "low": 230.8, "close": 234.2, "volume": 14582.4512, "close_time": 1769414399999, "quote_volume": 3405174.67945, "trades": 18437, "taker_buy_base": 7488.9767, "taker_buy_quote": 1748780.33846 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 234.1, "high": 235.0, "low": 229.3, "close": 230.5, "volume": 7752.4904, "close_time": 1769428799999, "quote_volume": 1794703.58153, "trades": 10596, "taker_buy_base": 3565.2867, "taker_buy_quote": 825590.12242 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 230.5, "high": 237.4, "low": 229.4, "close": 233.0, "volume": 19789.6159, "close_time": 1769443199999, "quote_volume": 4613725.44431, "trades": 25408, "taker_buy_base": 10496.5827, "taker_buy_quote": 2448454.14038 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 233.0, "high": 236.6, "low": 230.1, "close": 234.0, "volume": 14872.8524, "close_time": 1769457599999, "quote_volume": 3475545.54346, "trades": 20099, "taker_buy_base": 7563.7956, "taker_buy_quote": 1768041.40667 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 234.0, "high": 236.1, "low": 232.0, "close": 234.1, "volume": 7691.0037, "close_time": 1769471999999, "quote_volume": 1800808.97004, "trades": 10922, "taker_buy_base": 3694.1319, "taker_buy_quote": 864860.02661 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 234.2, "high": 235.9, "low": 232.9, "close": 234.4, "volume": 5309.2955, "close_time": 1769486399999, "quote_volume": 1246015.32291, "trades": 9621, "taker_buy_base": 2651.7259, "taker_buy_quote": 622488.06507 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 234.4, "high": 235.8, "low": 230.6, "close": 232.4, "volume": 6680.2531, "close_time": 1769500799999, "quote_volume": 1552565.9004, "trades": 9664, "taker_buy_base": 2855.2029, "taker_buy_quote": 663952.40953 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 232.4, "high": 233.5, "low": 230.6, "close": 231.2, "volume": 6783.0179, "close_time": 1769515199999, "quote_volume": 1572711.64339, "trades": 8474, "taker_buy_base": 3663.1318, "taker_buy_quote": 849384.1352 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 231.1, "high": 232.9, "low": 228.2, "close": 230.6, "volume": 7946.8215, "close_time": 1769529599999, "quote_volume": 1831268.62158, "trades": 14411, "taker_buy_base": 4021.1611, "taker_buy_quote": 927382.77463 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 230.6, "high": 236.1, "low": 228.8, "close": 233.4, "volume": 14946.9242, "close_time": 1769543999999, "quote_volume": 3474341.42463, "trades": 23202, "taker_buy_base": 8585.0274, "taker_buy_quote": 1996095.49256 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 233.4, "high": 239.6, "low": 233.3, "close": 238.1, "volume": 13076.8546, "close_time": 1769558399999, "quote_volume": 3095491.5332, "trades": 18460, "taker_buy_base": 7291.6181, "taker_buy_quote": 1727054.11195 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 238.2, "high": 238.5, "low": 236.0, "close": 237.4, "volume": 5142.9234, "close_time": 1769572799999, "quote_volume": 1219946.72609, "trades": 10448, "taker_buy_base": 2547.8296, "taker_buy_quote": 604464.85254 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 237.4, "high": 238.5, "low": 234.5, "close": 237.2, "volume": 7322.2833, "close_time": 1769587199999, "quote_volume": 1732791.61115, "trades": 11425, "taker_buy_base": 2768.4773, "taker_buy_quote": 655309.44767 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 237.1, "high": 241.4, "low": 235.7, "close": 241.3, "volume": 8864.4665, "close_time": 1769601599999, "quote_volume": 2114992.48389, "trades": 12459, "taker_buy_base": 4759.531, "taker_buy_quote": 1137729.17725 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 241.3, "high": 242.6, "low": 236.6, "close": 238.4, "volume": 14266.6152, "close_time": 1769615999999, "quote_volume": 3421837.90784, "trades": 21092, "taker_buy_base": 7509.6538, "taker_buy_quote": 1801788.60562 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 238.5, "high": 240.2, "low": 235.6, "close": 237.2, "volume": 12578.6947, "close_time": 1769630399999, "quote_volume": 2985475.41915, "trades": 17705, "taker_buy_base": 6009.9315, "taker_buy_quote": 1428200.04594 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 237.1, "high": 240.9, "low": 236.1, "close": 238.2, "volume": 11414.1732, "close_time": 1769644799999, "quote_volume": 2725366.58488, "trades": 18942, "taker_buy_base": 5741.6014, "taker_buy_quote": 1371681.03149 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 238.2, "high": 238.7, "low": 229.1, "close": 229.7, "volume": 16307.9905, "close_time": 1769659199999, "quote_volume": 3791903.40627, "trades": 22528, "taker_buy_base": 7248.2494, "taker_buy_quote": 1685153.95273 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 229.7, "high": 231.0, "low": 225.6, "close": 229.2, "volume": 13513.435, "close_time": 1769673599999, "quote_volume": 3091979.042, "trades": 12484, "taker_buy_base": 6059.1785, "taker_buy_quote": 1386606.58556 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 229.2, "high": 229.9, "low": 225.5, "close": 226.3, "volume": 12858.6899, "close_time": 1769687999999, "quote_volume": 2924173.97089, "trades": 11307, "taker_buy_base": 6776.4272, "taker_buy_quote": 1539988.16753 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 226.2, "high": 228.3, "low": 214.3, "close": 219.5, "volume": 45416.5747, "close_time": 1769702399999, "quote_volume": 9979790.02388, "trades": 49178, "taker_buy_base": 19744.1627, "taker_buy_quote": 4344369.04055 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 219.5, "high": 224.6, "low": 215.2, "close": 218.6, "volume": 31592.3547, "close_time": 1769716799999, "quote_volume": 6924006.2734, "trades": 43632, "taker_buy_base": 14749.9422, "taker_buy_quote": 3234781.40383 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 218.6, "high": 222.3, "low": 218.0, "close": 221.1, "volume": 7888.1331, "close_time": 1769731199999, "quote_volume": 1737483.58771, "trades": 12255, "taker_buy_base": 4171.0671, "taker_buy_quote": 919015.74767 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 221.1, "high": 222.8, "low": 211.1, "close": 214.2, "volume": 25970.2778, "close_time": 1769745599999, "quote_volume": 5618069.38207, "trades": 39892, "taker_buy_base": 12005.1292, "taker_buy_quote": 2594241.34521 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 214.2, "high": 218.4, "low": 212.1, "close": 215.8, "volume": 14161.5268, "close_time": 1769759999999, "quote_volume": 3052920.98093, "trades": 23562, "taker_buy_base": 6451.7366, "taker_buy_quote": 1390742.96873 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 215.8, "high": 217.6, "low": 211.0, "close": 216.4, "volume": 12424.1359, "close_time": 1769774399999, "quote_volume": 2657417.29693, "trades": 24655, "taker_buy_base": 5514.6349, "taker_buy_quote": 1180212.49863 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 216.4, "high": 217.1, "low": 211.4, "close": 214.1, "volume": 14953.3834, "close_time": 1769788799999, "quote_volume": 3206729.60402, "trades": 25038, "taker_buy_base": 7489.5763, "taker_buy_quote": 1606896.81862 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 214.0, "high": 218.5, "low": 207.4, "close": 217.1, "volume": 18844.5499, "close_time": 1769803199999, "quote_volume": 4023634.29558, "trades": 36229, "taker_buy_base": 8938.7253, "taker_buy_quote": 1913302.33369 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 217.1, "high": 217.2, "low": 212.3, "close": 215.4, "volume": 9991.4538, "close_time": 1769817599999, "quote_volume": 2142544.51024, "trades": 17168, "taker_buy_base": 5181.2502, "taker_buy_quote": 1111252.34324 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 215.4, "high": 217.8, "low": 214.6, "close": 216.7, "volume": 6214.4225, "close_time": 1769831999999, "quote_volume": 1342073.93365, "trades": 8385, "taker_buy_base": 3341.0989, "taker_buy_quote": 721810.84888 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 216.7, "high": 218.7, "low": 211.1, "close": 212.1, "volume": 12724.3692, "close_time": 1769846399999, "quote_volume": 2724222.19187, "trades": 12708, "taker_buy_base": 5173.3736, "taker_buy_quote": 1107896.01828 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 212.2, "high": 212.7, "low": 207.2, "close": 208.6, "volume": 12955.9545, "close_time": 1769860799999, "quote_volume": 2715041.21429, "trades": 19979, "taker_buy_base": 6000.9254, "taker_buy_quote": 1258414.96885 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 208.6, "high": 209.0, "low": 192.9, "close": 198.3, "volume": 49800.9111, "close_time": 1769875199999, "quote_volume": 9975319.09903, "trades": 62418, "taker_buy_base": 20904.874, "taker_buy_quote": 4181754.46072 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 198.4, "high": 202.4, "low": 178.7, "close": 190.7, "volume": 93861.0868, "close_time": 1769889599999, "quote_volume": 17827636.62326, "trades": 108867, "taker_buy_base": 45061.9994, "taker_buy_quote": 8560421.85989 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 190.7, "high": 199.5, "low": 187.7, "close": 198.0, "volume": 20377.3945, "close_time": 1769903999999, "quote_volume": 3961397.16629, "trades": 25999, "taker_buy_base": 11075.4672, "taker_buy_quote": 2153713.71693 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 197.9, "high": 201.3, "low": 196.5, "close": 201.1, "volume": 14255.7715, "close_time": 1769918399999, "quote_volume": 2839612.65527, "trades": 22599, "taker_buy_base": 6854.3567, "taker_buy_quote": 1365376.28591 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 201.2, "high": 201.4, "low": 195.4, "close": 196.3, "volume": 21034.9867, "close_time": 1769932799999, "quote_volume": 4170706.73705, "trades": 23538, "taker_buy_base": 8036.4531, "taker_buy_quote": 1592661.54693 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 196.3, "high": 198.0, "low": 193.1, "close": 194.8, "volume": 10513.257, "close_time": 1769947199999, "quote_volume": 2058363.10155, "trades": 16024, "taker_buy_base": 4463.0877, "taker_buy_quote": 874800.80902 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 194.9, "high": 195.1, "low": 186.2, "close": 189.1, "volume": 27482.5804, "close_time": 1769961599999, "quote_volume": 5247592.88013, "trades": 44683, "taker_buy_base": 10949.2312, "taker_buy_quote": 2090655.00155 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 189.0, "high": 193.5, "low": 187.2, "close": 189.6, "volume": 23848.5076, "close_time": 1769975999999, "quote_volume": 4528118.11469, "trades": 29350, "taker_buy_base": 12332.565, "taker_buy_quote": 2344769.01743 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 189.6, "high": 192.9, "low": 184.1, "close": 188.6, "volume": 23365.0524, "close_time": 1769990399999, "quote_volume": 4412287.56875, "trades": 28437, "taker_buy_base": 10349.1061, "taker_buy_quote": 1957309.63288 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 188.7, "high": 194.9, "low": 182.6, "close": 190.4, "volume": 26592.2918, "close_time": 1770004799999, "quote_volume": 5026823.16859, "trades": 30326, "taker_buy_base": 11045.3739, "taker_buy_quote": 2092202.08092 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 190.5, "high": 193.0, "low": 183.2, "close": 189.7, "volume": 20812.814, "close_time": 1770019199999, "quote_volume": 3908792.21962, "trades": 25826, "taker_buy_base": 10350.9266, "taker_buy_quote": 1945230.3965 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 189.7, "high": 194.2, "low": 188.6, "close": 193.1, "volume": 12782.1261, "close_time": 1770033599999, "quote_volume": 2449671.3648, "trades": 12486, "taker_buy_base": 6423.2345, "taker_buy_quote": 1231882.72551 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 193.1, "high": 202.9, "low": 193.1, "close": 201.7, "volume": 26444.6, "close_time": 1770047999999, "quote_volume": 5250510.51333, "trades": 32960, "taker_buy_base": 13102.6612, "taker_buy_quote": 2600185.57839 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 201.6, "high": 207.2, "low": 197.9, "close": 198.0, "volume": 35770.5429, "close_time": 1770062399999, "quote_volume": 7238140.62825, "trades": 54475, "taker_buy_base": 19899.8995, "taker_buy_quote": 4029733.25807 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 198.0, "high": 201.3, "low": 195.9, "close": 199.6, "volume": 9646.4975, "close_time": 1770076799999, "quote_volume": 1915812.86003, "trades": 17041, "taker_buy_base": 5124.2826, "taker_buy_quote": 1019312.25695 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 199.6, "high": 200.4, "low": 193.7, "close": 198.1, "volume": 17024.3808, "close_time": 1770091199999, "quote_volume": 3354295.84853, "trades": 25199, "taker_buy_base": 7608.7081, "taker_buy_quote": 1502191.78739 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 198.0, "high": 199.7, "low": 196.1, "close": 197.4, "volume": 8410.1371, "close_time": 1770105599999, "quote_volume": 1662526.88057, "trades": 20688, "taker_buy_base": 3216.9921, "taker_buy_quote": 636036.91829 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 197.4, "high": 198.8, "low": 193.8, "close": 195.0, "volume": 13066.0941, "close_time": 1770119999999, "quote_volume": 2557322.72111, "trades": 15082, "taker_buy_base": 5282.5746, "taker_buy_quote": 1033609.40468 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 195.0, "high": 197.3, "low": 191.6, "close": 197.0, "volume": 21832.2876, "close_time": 1770134399999, "quote_volume": 4253141.43117, "trades": 35788, "taker_buy_base": 9741.3081, "taker_buy_quote": 1898434.73578 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 197.0, "high": 197.1, "low": 184.5, "close": 196.0, "volume": 44363.3888, "close_time": 1770148799999, "quote_volume": 8451825.28, "trades": 57337, "taker_buy_base": 20682.0102, "taker_buy_quote": 3940240.12441 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 196.0, "high": 204.3, "low": 192.0, "close": 193.4, "volume": 24504.7093, "close_time": 1770163199999, "quote_volume": 4864018.90146, "trades": 35330, "taker_buy_base": 13961.8915, "taker_buy_quote": 2774461.54832 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 193.3, "high": 198.7, "low": 192.0, "close": 197.7, "volume": 10829.8262, "close_time": 1770177599999, "quote_volume": 2127571.9785, "trades": 12820, "taker_buy_base": 6543.4729, "taker_buy_quote": 1285991.95238 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 197.6, "high": 198.0, "low": 194.4, "close": 195.6, "volume": 5563.8595, "close_time": 1770191999999, "quote_volume": 1092055.24118, "trades": 7945, "taker_buy_base": 2520.5246, "taker_buy_quote": 494564.1459 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 195.5, "high": 196.7, "low": 190.6, "close": 192.5, "volume": 10430.9694, "close_time": 1770206399999, "quote_volume": 2014498.07504, "trades": 11992, "taker_buy_base": 4477.3797, "taker_buy_quote": 864970.06598 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 192.5, "high": 193.2, "low": 184.9, "close": 186.2, "volume": 22515.9136, "close_time": 1770220799999, "quote_volume": 4243118.46066, "trades": 31588, "taker_buy_base": 9108.0572, "taker_buy_quote": 1717554.6418 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 186.2, "high": 192.0, "low": 183.4, "close": 191.6, "volume": 48414.811, "close_time": 1770235199999, "quote_volume": 9041394.66685, "trades": 67501, "taker_buy_base": 24938.1203, "taker_buy_quote": 4662456.28261 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 191.7, "high": 191.9, "low": 183.1, "close": 187.7, "volume": 12620.1117, "close_time": 1770249599999, "quote_volume": 2376349.82064, "trades": 27956, "taker_buy_base": 6324.5377, "taker_buy_quote": 1191614.39001 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 187.7, "high": 191.3, "low": 185.4, "close": 185.8, "volume": 22004.8545, "close_time": 1770263999999, "quote_volume": 4152495.57415, "trades": 34240, "taker_buy_base": 9437.147, "taker_buy_quote": 1783035.69075 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 185.8, "high": 187.8, "low": 181.7, "close": 182.8, "volume": 27049.9591, "close_time": 1770278399999, "quote_volume": 4989000.70361, "trades": 41349, "taker_buy_base": 12173.3787, "taker_buy_quote": 2245789.68319 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 182.9, "high": 186.6, "low": 176.4, "close": 178.5, "volume": 23989.3787, "close_time": 1770292799999, "quote_volume": 4338330.66225, "trades": 34319, "taker_buy_base": 10427.6605, "taker_buy_quote": 1892041.82626 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 178.6, "high": 182.2, "low": 168.8, "close": 171.6, "volume": 69193.0891, "close_time": 1770307199999, "quote_volume": 12112574.24834, "trades": 90249, "taker_buy_base": 31113.8215, "taker_buy_quote": 5450347.87383 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 171.7, "high": 174.5, "low": 163.6, "close": 165.8, "volume": 75510.6873, "close_time": 1770321599999, "quote_volume": 12708998.64748, "trades": 105176, "taker_buy_base": 37928.4669, "taker_buy_quote": 6386068.73117 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 165.8, "high": 167.0, "low": 157.1, "close": 160.7, "volume": 77794.7657, "close_time": 1770335999999, "quote_volume": 12572565.91873, "trades": 103831, "taker_buy_base": 37850.2503, "taker_buy_quote": 6123086.12942 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 160.7, "high": 165.6, "low": 142.8, "close": 161.1, "volume": 96196.8431, "close_time": 1770350399999, "quote_volume": 14986761.31804, "trades": 144152, "taker_buy_base": 48422.8532, "taker_buy_quote": 7557666.87746 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 161.2, "high": 168.4, "low": 160.1, "close": 164.2, "volume": 102807.993, "close_time": 1770364799999, "quote_volume": 17057300.34008, "trades": 53620, "taker_buy_base": 51195.693, "taker_buy_quote": 8490224.85704 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 164.3, "high": 169.0, "low": 161.0, "close": 168.3, "volume": 30038.5642, "close_time": 1770379199999, "quote_volume": 4965502.39013, "trades": 35594, "taker_buy_base": 15376.7606, "taker_buy_quote": 2544706.04458 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 168.2, "high": 174.0, "low": 166.4, "close": 173.2, "volume": 48423.8598, "close_time": 1770393599999, "quote_volume": 8283840.86648, "trades": 66476, "taker_buy_base": 23380.835, "taker_buy_quote": 3998894.29734 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 173.2, "high": 180.5, "low": 172.2, "close": 175.1, "volume": 44518.0074, "close_time": 1770407999999, "quote_volume": 7839797.23251, "trades": 64328, "taker_buy_base": 24186.5175, "taker_buy_quote": 4259242.94961 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 175.0, "high": 177.4, "low": 171.5, "close": 173.7, "volume": 23024.2534, "close_time": 1770422399999, "quote_volume": 4005180.53454, "trades": 27625, "taker_buy_base": 12133.1617, "taker_buy_quote": 2111472.79937 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 173.7, "high": 173.7, "low": 165.8, "close": 167.6, "volume": 23196.4306, "close_time": 1770436799999, "quote_volume": 3914766.4213, "trades": 25356, "taker_buy_base": 11834.5736, "taker_buy_quote": 1995935.01905 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 167.6, "high": 169.8, "low": 160.9, "close": 162.6, "volume": 26102.0674, "close_time": 1770451199999, "quote_volume": 4316991.63282, "trades": 31298, "taker_buy_base": 11999.523, "taker_buy_quote": 1986399.95463 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 162.5, "high": 166.1, "low": 162.2, "close": 163.6, "volume": 11482.682, "close_time": 1770465599999, "quote_volume": 1887704.53158, "trades": 11959, "taker_buy_base": 5864.5717, "taker_buy_quote": 964397.4218 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 163.5, "high": 169.3, "low": 163.4, "close": 167.6, "volume": 22672.9322, "close_time": 1770479999999, "quote_volume": 3781187.98943, "trades": 25023, "taker_buy_base": 10373.3127, "taker_buy_quote": 1730872.60897 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 167.6, "high": 172.7, "low": 167.1, "close": 168.5, "volume": 40657.0851, "close_time": 1770494399999, "quote_volume": 6913944.15126, "trades": 50205, "taker_buy_base": 19501.2497, "taker_buy_quote": 3316550.96707 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 168.5, "high": 170.3, "low": 166.5, "close": 167.4, "volume": 7053.9827, "close_time": 1770508799999, "quote_volume": 1188956.53251, "trades": 8859, "taker_buy_base": 3369.5819, "taker_buy_quote": 567728.07084 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 167.5, "high": 167.6, "low": 164.1, "close": 164.5, "volume": 7254.8348, "close_time": 1770523199999, "quote_volume": 1200331.63569, "trades": 6887, "taker_buy_base": 3611.7963, "taker_buy_quote": 597700.51057 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 164.6, "high": 165.4, "low": 163.6, "close": 165.1, "volume": 6483.2678, "close_time": 1770537599999, "quote_volume": 1066495.01923, "trades": 6362, "taker_buy_base": 3020.8161, "taker_buy_quote": 497045.08157 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 165.0, "high": 168.6, "low": 163.6, "close": 168.5, "volume": 15853.8761, "close_time": 1770551999999, "quote_volume": 2628442.3735, "trades": 19869, "taker_buy_base": 8395.6906, "taker_buy_quote": 1391893.70682 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 168.5, "high": 170.8, "low": 166.8, "close": 167.4, "volume": 14931.0904, "close_time": 1770566399999, "quote_volume": 2523006.8824, "trades": 16671, "taker_buy_base": 6983.8202, "taker_buy_quote": 1179384.87032 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 167.4, "high": 168.4, "low": 163.7, "close": 167.5, "volume": 10861.3708, "close_time": 1770580799999, "quote_volume": 1804863.96105, "trades": 11418, "taker_buy_base": 4931.2706, "taker_buy_quote": 819365.20314 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 167.4, "high": 168.3, "low": 161.9, "close": 163.2, "volume": 16820.2307, "close_time": 1770595199999, "quote_volume": 2768741.98547, "trades": 22452, "taker_buy_base": 7263.0695, "taker_buy_quote": 1196773.35252 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 163.2, "high": 167.0, "low": 162.4, "close": 166.8, "volume": 9847.719, "close_time": 1770609599999, "quote_volume": 1618455.18997, "trades": 13261, "taker_buy_base": 4636.6342, "taker_buy_quote": 762823.46704 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 166.8, "high": 166.8, "low": 162.2, "close": 162.5, "volume": 5100.5701, "close_time": 1770623999999, "quote_volume": 838312.0558, "trades": 7145, "taker_buy_base": 2018.4715, "taker_buy_quote": 332317.29585 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 162.5, "high": 163.1, "low": 156.2, "close": 156.8, "volume": 17268.9667, "close_time": 1770638399999, "quote_volume": 2748587.55206, "trades": 16200, "taker_buy_base": 7110.1101, "taker_buy_quote": 1130520.50383 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 156.9, "high": 160.8, "low": 155.4, "close": 158.2, "volume": 26674.9748, "close_time": 1770652799999, "quote_volume": 4229247.59088, "trades": 25972, "taker_buy_base": 12927.733, "taker_buy_quote": 2049789.68822 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 158.2, "high": 162.6, "low": 155.3, "close": 162.5, "volume": 33262.4735, "close_time": 1770667199999, "quote_volume": 5298222.54744, "trades": 31601, "taker_buy_base": 15991.2835, "taker_buy_quote": 2549559.55913 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 162.4, "high": 163.4, "low": 159.0, "close": 159.2, "volume": 12478.0158, "close_time": 1770681599999, "quote_volume": 2016705.17407, "trades": 12654, "taker_buy_base": 6270.3999, "taker_buy_quote": 1013845.28905 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 159.3, "high": 161.9, "low": 157.0, "close": 158.2, "volume": 7764.2015, "close_time": 1770695999999, "quote_volume": 1235482.68889, "trades": 9325, "taker_buy_base": 2775.2792, "taker_buy_quote": 442196.73611 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 158.1, "high": 159.9, "low": 155.3, "close": 157.2, "volume": 11266.9196, "close_time": 1770710399999, "quote_volume": 1773973.7237, "trades": 12083, "taker_buy_base": 4755.4702, "taker_buy_quote": 750052.60787 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 157.2, "high": 159.3, "low": 156.4, "close": 157.2, "volume": 8447.2531, "close_time": 1770724799999, "quote_volume": 1334144.46948, "trades": 8352, "taker_buy_base": 3784.4386, "taker_buy_quote": 597906.44723 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 157.3, "high": 158.8, "low": 154.6, "close": 157.6, "volume": 21969.5758, "close_time": 1770739199999, "quote_volume": 3441649.9383, "trades": 20380, "taker_buy_base": 10602.0476, "taker_buy_quote": 1662081.59878 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 157.5, "high": 158.5, "low": 152.6, "close": 154.2, "volume": 16320.2998, "close_time": 1770753599999, "quote_volume": 2540375.5194, "trades": 19132, "taker_buy_base": 7598.7704, "taker_buy_quote": 1183128.26481 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 154.1, "high": 154.9, "low": 152.6, "close": 154.5, "volume": 6533.4397, "close_time": 1770767999999, "quote_volume": 1004280.52102, "trades": 8691, "taker_buy_base": 2876.4817, "taker_buy_quote": 442305.22928 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 154.6, "high": 154.8, "low": 150.4, "close": 151.5, "volume": 12166.1997, "close_time": 1770782399999, "quote_volume": 1853903.46149, "trades": 13215, "taker_buy_base": 4361.4779, "taker_buy_quote": 664678.47511 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 151.5, "high": 151.7, "low": 146.4, "close": 148.1, "volume": 18744.6547, "close_time": 1770796799999, "quote_volume": 2790029.98669, "trades": 18875, "taker_buy_base": 7542.2914, "taker_buy_quote": 1122564.93975 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 148.1, "high": 148.3, "low": 145.1, "close": 147.2, "volume": 11442.5195, "close_time": 1770811199999, "quote_volume": 1674619.53513, "trades": 13508, "taker_buy_base": 5321.7158, "taker_buy_quote": 778862.49733 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 147.2, "high": 154.3, "low": 144.0, "close": 146.0, "volume": 38691.6337, "close_time": 1770825599999, "quote_volume": 5752649.75498, "trades": 40650, "taker_buy_base": 19058.4335, "taker_buy_quote": 2835923.09405 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 146.0, "high": 149.2, "low": 143.9, "close": 146.6, "volume": 22202.5644, "close_time": 1770839999999, "quote_volume": 3254753.49781, "trades": 30132, "taker_buy_base": 11060.0687, "taker_buy_quote": 1622237.42215 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 146.6, "high": 149.2, "low": 144.4, "close": 145.9, "volume": 18028.9831, "close_time": 1770854399999, "quote_volume": 2642407.81387, "trades": 24576, "taker_buy_base": 8579.4322, "taker_buy_quote": 1257882.6794 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 146.0, "high": 152.7, "low": 145.8, "close": 152.4, "volume": 17682.6808, "close_time": 1770868799999, "quote_volume": 2639706.14539, "trades": 16875, "taker_buy_base": 9080.6651, "taker_buy_quote": 1356060.11354 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 152.4, "high": 152.9, "low": 149.9, "close": 150.9, "volume": 14174.1491, "close_time": 1770883199999, "quote_volume": 2144685.38133, "trades": 13771, "taker_buy_base": 6993.0204, "taker_buy_quote": 1058331.8723 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 150.9, "high": 160.1, "low": 150.7, "close": 159.1, "volume": 26236.3811, "close_time": 1770897599999, "quote_volume": 4106779.67471, "trades": 25188, "taker_buy_base": 14834.1616, "taker_buy_quote": 2320036.86489 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 159.1, "high": 159.2, "low": 152.6, "close": 153.2, "volume": 32343.6608, "close_time": 1770911999999, "quote_volume": 5046780.04272, "trades": 33753, "taker_buy_base": 16053.3018, "taker_buy_quote": 2506211.00096 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 153.2, "high": 153.5, "low": 148.6, "close": 151.6, "volume": 28735.6676, "close_time": 1770926399999, "quote_volume": 4326655.73658, "trades": 31539, "taker_buy_base": 14037.8548, "taker_buy_quote": 2114190.05603 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 151.6, "high": 156.2, "low": 148.6, "close": 155.8, "volume": 12736.7795, "close_time": 1770940799999, "quote_volume": 1944733.38822, "trades": 13873, "taker_buy_base": 6418.0657, "taker_buy_quote": 982028.44546 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 155.7, "high": 156.9, "low": 153.7, "close": 155.9, "volume": 14519.7693, "close_time": 1770955199999, "quote_volume": 2259141.63445, "trades": 13718, "taker_buy_base": 7670.8547, "taker_buy_quote": 1193520.066 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 155.9, "high": 156.0, "low": 151.9, "close": 154.4, "volume": 10956.1847, "close_time": 1770969599999, "quote_volume": 1686227.2032, "trades": 10201, "taker_buy_base": 4904.8286, "taker_buy_quote": 755177.4078 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 154.4, "high": 157.8, "low": 154.0, "close": 156.4, "volume": 11749.2537, "close_time": 1770983999999, "quote_volume": 1836865.53258, "trades": 12884, "taker_buy_base": 5898.194, "taker_buy_quote": 922106.36136 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 156.4, "high": 164.4, "low": 155.5, "close": 160.5, "volume": 36987.9961, "close_time": 1770998399999, "quote_volume": 5918298.47454, "trades": 39650, "taker_buy_base": 20452.9183, "taker_buy_quote": 3274393.49305 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 160.6, "high": 165.1, "low": 160.1, "close": 164.5, "volume": 26594.0591, "close_time": 1771012799999, "quote_volume": 4349843.42289, "trades": 32638, "taker_buy_base": 14700.435, "taker_buy_quote": 2404931.12561 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 164.4, "high": 180.0, "low": 163.5, "close": 178.5, "volume": 50550.3262, "close_time": 1771027199999, "quote_volume": 8755842.64106, "trades": 50688, "taker_buy_base": 30480.4922, "taker_buy_quote": 5276693.8415 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 178.6, "high": 188.0, "low": 176.7, "close": 188.0, "volume": 50379.9407, "close_time": 1771041599999, "quote_volume": 9251763.06841, "trades": 55941, "taker_buy_base": 25588.2408, "taker_buy_quote": 4699750.96733 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 188.0, "high": 200.6, "low": 185.1, "close": 200.0, "volume": 56246.6459, "close_time": 1771055999999, "quote_volume": 10859440.74144, "trades": 70278, "taker_buy_base": 31348.656, "taker_buy_quote": 6068905.03036 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 200.0, "high": 208.8, "low": 192.7, "close": 194.8, "volume": 98746.9511, "close_time": 1771070399999, "quote_volume": 19793384.95904, "trades": 126508, "taker_buy_base": 50846.4308, "taker_buy_quote": 10194339.55935 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 194.9, "high": 197.7, "low": 190.6, "close": 192.0, "volume": 40280.1974, "close_time": 1771084799999, "quote_volume": 7818042.51658, "trades": 44679, "taker_buy_base": 18630.6422, "taker_buy_quote": 3617872.86179 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 192.0, "high": 195.3, "low": 189.5, "close": 193.4, "volume": 18550.5848, "close_time": 1771099199999, "quote_volume": 3567444.42254, "trades": 25498, "taker_buy_base": 9158.1188, "taker_buy_quote": 1762246.4118 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 193.5, "high": 194.4, "low": 187.8, "close": 191.0, "volume": 13832.7511, "close_time": 1771113599999, "quote_volume": 2638267.32295, "trades": 18899, "taker_buy_base": 6205.939, "taker_buy_quote": 1184206.24193 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 190.9, "high": 192.8, "low": 188.5, "close": 191.0, "volume": 16490.3683, "close_time": 1771127999999, "quote_volume": 3140984.30024, "trades": 21381, "taker_buy_base": 8239.8063, "taker_buy_quote": 1570313.8246 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 191.0, "high": 192.4, "low": 189.1, "close": 190.2, "volume": 16590.5956, "close_time": 1771142399999, "quote_volume": 3163219.56508, "trades": 20541, "taker_buy_base": 7074.5906, "taker_buy_quote": 1349916.01858 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 190.2, "high": 190.5, "low": 184.6, "close": 188.8, "volume": 16964.8546, "close_time": 1771156799999, "quote_volume": 3188290.98377, "trades": 22559, "taker_buy_base": 7314.4403, "taker_buy_quote": 1374165.80887 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 188.9, "high": 189.5, "low": 184.2, "close": 185.4, "volume": 16950.2021, "close_time": 1771171199999, "quote_volume": 3166905.93191, "trades": 21457, "taker_buy_base": 7350.7028, "taker_buy_quote": 1373976.61423 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 185.3, "high": 186.0, "low": 179.6, "close": 182.5, "volume": 22273.9537, "close_time": 1771185599999, "quote_volume": 4070843.86592, "trades": 29340, "taker_buy_base": 8740.2685, "taker_buy_quote": 1597592.95269 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 182.5, "high": 186.1, "low": 181.6, "close": 184.7, "volume": 10148.6677, "close_time": 1771199999999, "quote_volume": 1862834.33933, "trades": 13041, "taker_buy_base": 5585.8216, "taker_buy_quote": 1025731.37581 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 184.7, "high": 192.4, "low": 184.3, "close": 190.5, "volume": 20845.2713, "close_time": 1771214399999, "quote_volume": 3921638.60681, "trades": 39636, "taker_buy_base": 11258.346, "taker_buy_quote": 2119603.3722 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 190.5, "high": 215.6, "low": 184.3, "close": 185.1, "volume": 251192.5268, "close_time": 1771228799999, "quote_volume": 50322063.46007, "trades": 281619, "taker_buy_base": 133384.4682, "taker_buy_quote": 26739344.37584 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 185.0, "high": 198.0, "low": 183.7, "close": 190.8, "volume": 59118.1371, "close_time": 1771243199999, "quote_volume": 11208172.50876, "trades": 58066, "taker_buy_base": 31766.307, "taker_buy_quote": 6031874.40329 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 190.8, "high": 194.9, "low": 186.0, "close": 186.9, "volume": 30856.273, "close_time": 1771257599999, "quote_volume": 5862690.63411, "trades": 38754, "taker_buy_base": 13285.2395, "taker_buy_quote": 2529621.61475 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 187.0, "high": 195.4, "low": 187.0, "close": 192.3, "volume": 18728.5814, "close_time": 1771271999999, "quote_volume": 3566426.36503, "trades": 21283, "taker_buy_base": 9863.3386, "taker_buy_quote": 1878360.50937 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 192.3, "high": 203.3, "low": 191.5, "close": 198.9, "volume": 32465.8992, "close_time": 1771286399999, "quote_volume": 6418521.43857, "trades": 42821, "taker_buy_base": 16819.1695, "taker_buy_quote": 3326954.26354 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 198.9, "high": 199.0, "low": 191.7, "close": 193.4, "volume": 23683.2069, "close_time": 1771300799999, "quote_volume": 4607461.54314, "trades": 33916, "taker_buy_base": 9749.2099, "taker_buy_quote": 1897057.08866 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 193.5, "high": 199.2, "low": 192.7, "close": 193.5, "volume": 19803.5275, "close_time": 1771315199999, "quote_volume": 3878510.44928, "trades": 28805, "taker_buy_base": 8271.0941, "taker_buy_quote": 1617719.92302 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 193.6, "high": 194.3, "low": 188.1, "close": 190.6, "volume": 16443.1006, "close_time": 1771329599999, "quote_volume": 3131291.82898, "trades": 21070, "taker_buy_base": 7314.8875, "taker_buy_quote": 1392855.50511 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 190.5, "high": 198.4, "low": 189.7, "close": 198.2, "volume": 33612.3623, "close_time": 1771343999999, "quote_volume": 6497854.40635, "trades": 46524, "taker_buy_base": 16571.4944, "taker_buy_quote": 3204660.70367 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 198.2, "high": 199.8, "low": 194.0, "close": 194.9, "volume": 31794.6674, "close_time": 1771358399999, "quote_volume": 6264521.89869, "trades": 45323, "taker_buy_base": 15702.7047, "taker_buy_quote": 3095354.33254 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 195.0, "high": 195.4, "low": 190.6, "close": 191.8, "volume": 13208.4058, "close_time": 1771372799999, "quote_volume": 2553061.24033, "trades": 18979, "taker_buy_base": 5746.5302, "taker_buy_quote": 1111383.50612 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 191.7, "high": 192.8, "low": 188.4, "close": 190.2, "volume": 17871.4239, "close_time": 1771387199999, "quote_volume": 3393611.04409, "trades": 18633, "taker_buy_base": 7461.489, "taker_buy_quote": 1417991.76528 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 190.3, "high": 196.0, "low": 190.3, "close": 194.4, "volume": 11984.8642, "close_time": 1771401599999, "quote_volume": 2303114.90227, "trades": 12219, "taker_buy_base": 5146.2293, "taker_buy_quote": 990614.95388 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 194.4, "high": 195.4, "low": 190.3, "close": 193.1, "volume": 15869.9289, "close_time": 1771415999999, "quote_volume": 3068830.38728, "trades": 17671, "taker_buy_base": 6448.9651, "taker_buy_quote": 1248240.07464 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 193.1, "high": 194.4, "low": 185.8, "close": 189.1, "volume": 19592.5603, "close_time": 1771430399999, "quote_volume": 3709168.74945, "trades": 28275, "taker_buy_base": 8834.0247, "taker_buy_quote": 1672294.97207 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 189.1, "high": 189.4, "low": 182.7, "close": 183.9, "volume": 17241.0003, "close_time": 1771444799999, "quote_volume": 3201459.22826, "trades": 21471, "taker_buy_base": 8267.3715, "taker_buy_quote": 1535003.7554 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 183.9, "high": 185.0, "low": 181.2, "close": 183.5, "volume": 11901.9416, "close_time": 1771459199999, "quote_volume": 2178237.27665, "trades": 17973, "taker_buy_base": 4288.6725, "taker_buy_quote": 785148.20359 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 183.6, "high": 188.0, "low": 181.9, "close": 185.6, "volume": 14074.5394, "close_time": 1771473599999, "quote_volume": 2603720.3999, "trades": 14550, "taker_buy_base": 6894.7662, "taker_buy_quote": 1275880.77081 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 185.7, "high": 188.7, "low": 184.9, "close": 187.0, "volume": 9812.7555, "close_time": 1771487999999, "quote_volume": 1832814.55763, "trades": 11689, "taker_buy_base": 5434.0009, "taker_buy_quote": 1015551.63299 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 186.9, "high": 187.0, "low": 180.3, "close": 181.8, "volume": 17031.5249, "close_time": 1771502399999, "quote_volume": 3111008.69341, "trades": 21900, "taker_buy_base": 7119.4223, "taker_buy_quote": 1298854.01732 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 181.8, "high": 183.2, "low": 174.4, "close": 175.5, "volume": 36518.3767, "close_time": 1771516799999, "quote_volume": 6509470.76475, "trades": 40385, "taker_buy_base": 16584.29, "taker_buy_quote": 2957926.68608 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 175.5, "high": 178.0, "low": 173.5, "close": 177.6, "volume": 13342.9015, "close_time": 1771531199999, "quote_volume": 2347712.5955, "trades": 17269, "taker_buy_base": 6175.6542, "taker_buy_quote": 1087573.05627 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 177.7, "high": 178.6, "low": 176.6, "close": 177.0, "volume": 7997.5236, "close_time": 1771545599999, "quote_volume": 1420138.80788, "trades": 15198, "taker_buy_base": 3211.8441, "taker_buy_quote": 570414.65068 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 177.1, "high": 179.2, "low": 176.3, "close": 176.5, "volume": 10325.6686, "close_time": 1771559999999, "quote_volume": 1837970.89876, "trades": 14804, "taker_buy_base": 5110.3149, "taker_buy_quote": 909895.58742 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 176.5, "high": 177.2, "low": 173.2, "close": 173.8, "volume": 14309.9618, "close_time": 1771574399999, "quote_volume": 2509210.18093, "trades": 15709, "taker_buy_base": 6186.6274, "taker_buy_quote": 1085215.02059 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 173.9, "high": 180.5, "low": 173.5, "close": 177.7, "volume": 22379.9004, "close_time": 1771588799999, "quote_volume": 3980517.11973, "trades": 24939, "taker_buy_base": 11907.2568, "taker_buy_quote": 2117575.81628 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 177.8, "high": 182.2, "low": 172.9, "close": 182.1, "volume": 30525.794, "close_time": 1771603199999, "quote_volume": 5429964.0665, "trades": 31483, "taker_buy_base": 13945.8634, "taker_buy_quote": 2483921.38082 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 182.2, "high": 185.0, "low": 177.5, "close": 178.6, "volume": 23126.5325, "close_time": 1771617599999, "quote_volume": 4182486.67509, "trades": 26178, "taker_buy_base": 10447.8961, "taker_buy_quote": 1890562.30764 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 178.5, "high": 181.8, "low": 176.6, "close": 180.5, "volume": 8729.2426, "close_time": 1771631999999, "quote_volume": 1565524.73217, "trades": 8789, "taker_buy_base": 4169.4493, "taker_buy_quote": 748177.61414 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 180.4, "high": 181.2, "low": 178.3, "close": 180.0, "volume": 6375.4849, "close_time": 1771646399999, "quote_volume": 1146614.78307, "trades": 7547, "taker_buy_base": 2861.5145, "taker_buy_quote": 514581.6561 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 180.0, "high": 180.0, "low": 177.4, "close": 178.4, "volume": 4476.0593, "close_time": 1771660799999, "quote_volume": 799545.90808, "trades": 5528, "taker_buy_base": 1947.9589, "taker_buy_quote": 348125.22297 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 178.4, "high": 182.7, "low": 177.8, "close": 182.5, "volume": 9251.5126, "close_time": 1771675199999, "quote_volume": 1672492.93726, "trades": 12048, "taker_buy_base": 4786.1697, "taker_buy_quote": 864980.37044 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 182.5, "high": 184.2, "low": 179.7, "close": 182.2, "volume": 12375.2179, "close_time": 1771689599999, "quote_volume": 2255601.67727, "trades": 16101, "taker_buy_base": 6591.0298, "taker_buy_quote": 1201733.57308 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 182.2, "high": 185.3, "low": 180.8, "close": 183.5, "volume": 11126.9676, "close_time": 1771703999999, "quote_volume": 2044656.82693, "trades": 9678, "taker_buy_base": 5682.3647, "taker_buy_quote": 1044797.3832 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 183.5, "high": 184.5, "low": 180.7, "close": 182.0, "volume": 4817.27, "close_time": 1771718399999, "quote_volume": 879767.44207, "trades": 6546, "taker_buy_base": 2189.8619, "taker_buy_quote": 400386.5173 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 181.9, "high": 182.1, "low": 177.2, "close": 178.4, "volume": 10359.7239, "close_time": 1771732799999, "quote_volume": 1853493.44896, "trades": 7214, "taker_buy_base": 5714.014, "taker_buy_quote": 1021680.5722 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 178.3, "high": 179.5, "low": 177.1, "close": 179.0, "volume": 5446.7838, "close_time": 1771747199999, "quote_volume": 971033.92144, "trades": 4640, "taker_buy_base": 2336.8178, "taker_buy_quote": 416649.24587 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 178.9, "high": 179.3, "low": 177.5, "close": 178.2, "volume": 3584.298, "close_time": 1771761599999, "quote_volume": 638958.26844, "trades": 3294, "taker_buy_base": 1669.488, "taker_buy_quote": 297786.01943 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 178.2, "high": 178.3, "low": 173.8, "close": 177.0, "volume": 14513.167, "close_time": 1771775999999, "quote_volume": 2549103.58123, "trades": 11608, "taker_buy_base": 6087.3345, "taker_buy_quote": 1070983.60176 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 177.0, "high": 177.0, "low": 173.0, "close": 173.7, "volume": 6644.8288, "close_time": 1771790399999, "quote_volume": 1159994.36682, "trades": 7247, "taker_buy_base": 2578.2116, "taker_buy_quote": 450137.52349 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 173.7, "high": 174.7, "low": 171.7, "close": 173.3, "volume": 7151.922, "close_time": 1771804799999, "quote_volume": 1237196.64814, "trades": 7733, "taker_buy_base": 3653.386, "taker_buy_quote": 631918.32311 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 173.4, "high": 173.7, "low": 165.1, "close": 166.6, "volume": 23759.3396, "close_time": 1771819199999, "quote_volume": 3996780.35302, "trades": 24121, "taker_buy_base": 9682.0573, "taker_buy_quote": 1627277.52561 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 166.6, "high": 170.1, "low": 165.2, "close": 169.1, "volume": 13608.7296, "close_time": 1771833599999, "quote_volume": 2273269.47087, "trades": 10822, "taker_buy_base": 6092.4394, "taker_buy_quote": 1019350.89896 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 169.1, "high": 174.0, "low": 167.4, "close": 171.7, "volume": 11236.095, "close_time": 1771847999999, "quote_volume": 1929619.82015, "trades": 8899, "taker_buy_base": 5630.0528, "taker_buy_quote": 966010.16247 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 171.6, "high": 175.3, "low": 168.8, "close": 169.2, "volume": 11601.0477, "close_time": 1771862399999, "quote_volume": 1995998.79145, "trades": 19585, "taker_buy_base": 5090.2351, "taker_buy_quote": 876257.49052 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 169.1, "high": 170.3, "low": 166.3, "close": 167.8, "volume": 10372.7801, "close_time": 1771876799999, "quote_volume": 1746082.52372, "trades": 11429, "taker_buy_base": 4901.5075, "taker_buy_quote": 825305.49147 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 167.9, "high": 172.6, "low": 167.7, "close": 170.0, "volume": 6921.895, "close_time": 1771891199999, "quote_volume": 1178064.71874, "trades": 7448, "taker_buy_base": 3132.5142, "taker_buy_quote": 532917.51819 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 170.0, "high": 172.5, "low": 166.7, "close": 167.3, "volume": 8640.3814, "close_time": 1771905599999, "quote_volume": 1467692.53605, "trades": 9585, "taker_buy_base": 3669.2389, "taker_buy_quote": 624387.54457 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 167.4, "high": 168.8, "low": 165.4, "close": 167.9, "volume": 9095.3078, "close_time": 1771919999999, "quote_volume": 1518908.95482, "trades": 8887, "taker_buy_base": 4078.9856, "taker_buy_quote": 681681.64132 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 167.9, "high": 169.7, "low": 163.3, "close": 165.6, "volume": 18651.7059, "close_time": 1771934399999, "quote_volume": 3085794.20637, "trades": 14029, "taker_buy_base": 6275.1648, "taker_buy_quote": 1040723.97856 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 165.6, "high": 170.2, "low": 163.1, "close": 169.2, "volume": 16937.0274, "close_time": 1771948799999, "quote_volume": 2820761.28293, "trades": 21765, "taker_buy_base": 8720.8732, "taker_buy_quote": 1455473.38858 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 169.2, "high": 172.1, "low": 168.8, "close": 169.8, "volume": 13654.4067, "close_time": 1771963199999, "quote_volume": 2322973.00934, "trades": 12897, "taker_buy_base": 6479.7024, "taker_buy_quote": 1103151.20977 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 169.9, "high": 170.4, "low": 166.8, "close": 167.1, "volume": 6071.5053, "close_time": 1771977599999, "quote_volume": 1021793.46236, "trades": 5761, "taker_buy_base": 2297.0693, "taker_buy_quote": 387027.65283 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 167.2, "high": 174.9, "low": 165.1, "close": 172.6, "volume": 24055.1632, "close_time": 1771991999999, "quote_volume": 4145756.58604, "trades": 26228, "taker_buy_base": 10259.3796, "taker_buy_quote": 1770320.07476 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 172.7, "high": 175.1, "low": 170.5, "close": 172.8, "volume": 9334.1878, "close_time": 1772006399999, "quote_volume": 1611909.04082, "trades": 9262, "taker_buy_base": 4442.7842, "taker_buy_quote": 767625.43761 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 172.8, "high": 178.4, "low": 172.1, "close": 176.6, "volume": 15273.0082, "close_time": 1772020799999, "quote_volume": 2681951.88264, "trades": 12482, "taker_buy_base": 8387.4462, "taker_buy_quote": 1471528.3653 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 176.6, "high": 182.4, "low": 176.5, "close": 181.0, "volume": 22183.1152, "close_time": 1772035199999, "quote_volume": 3990227.84525, "trades": 20553, "taker_buy_base": 13155.3201, "taker_buy_quote": 2367657.37969 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 181.0, "high": 185.4, "low": 180.9, "close": 184.6, "volume": 19910.7682, "close_time": 1772049599999, "quote_volume": 3640429.42254, "trades": 14981, "taker_buy_base": 10733.0379, "taker_buy_quote": 1963533.78188 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 184.6, "high": 190.5, "low": 177.4, "close": 179.7, "volume": 22982.5706, "close_time": 1772063999999, "quote_volume": 4244392.99006, "trades": 27574, "taker_buy_base": 9957.0214, "taker_buy_quote": 1841894.14069 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 179.7, "high": 185.5, "low": 179.0, "close": 183.8, "volume": 11971.8667, "close_time": 1772078399999, "quote_volume": 2186345.85185, "trades": 11128, "taker_buy_base": 5748.3063, "taker_buy_quote": 1049888.46237 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 183.9, "high": 186.4, "low": 181.3, "close": 185.1, "volume": 8039.2795, "close_time": 1772092799999, "quote_volume": 1479712.94757, "trades": 8502, "taker_buy_base": 3764.7611, "taker_buy_quote": 692846.35671 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 185.1, "high": 192.2, "low": 182.5, "close": 183.5, "volume": 18504.4013, "close_time": 1772107199999, "quote_volume": 3475778.20776, "trades": 16652, "taker_buy_base": 8870.548, "taker_buy_quote": 1670440.30282 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 183.5, "high": 185.8, "low": 180.5, "close": 182.5, "volume": 21148.6609, "close_time": 1772121599999, "quote_volume": 3866351.19912, "trades": 22298, "taker_buy_base": 11703.0992, "taker_buy_quote": 2139764.35474 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 182.5, "high": 182.8, "low": 176.9, "close": 182.5, "volume": 14636.3595, "close_time": 1772135999999, "quote_volume": 2629849.16973, "trades": 18003, "taker_buy_base": 6769.7458, "taker_buy_quote": 1217414.50009 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 182.4, "high": 184.7, "low": 181.4, "close": 184.6, "volume": 6763.0494, "close_time": 1772150399999, "quote_volume": 1237721.97403, "trades": 7096, "taker_buy_base": 3779.6877, "taker_buy_quote": 691882.36693 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 184.7, "high": 187.6, "low": 181.8, "close": 187.4, "volume": 12356.6992, "close_time": 1772164799999, "quote_volume": 2281297.89491, "trades": 15217, "taker_buy_base": 5997.2454, "taker_buy_quote": 1108528.89241 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 187.3, "high": 190.8, "low": 185.2, "close": 186.8, "volume": 13223.3164, "close_time": 1772179199999, "quote_volume": 2484487.21566, "trades": 17144, "taker_buy_base": 5704.8749, "taker_buy_quote": 1073667.06271 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 186.8, "high": 187.3, "low": 179.4, "close": 180.5, "volume": 12738.4053, "close_time": 1772193599999, "quote_volume": 2333808.20584, "trades": 14654, "taker_buy_base": 4584.0158, "taker_buy_quote": 840533.73142 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 180.4, "high": 182.2, "low": 178.3, "close": 180.0, "volume": 11182.8777, "close_time": 1772207999999, "quote_volume": 2014284.13742, "trades": 14693, "taker_buy_base": 5461.3825, "taker_buy_quote": 983669.89152 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 179.9, "high": 180.1, "low": 173.6, "close": 174.8, "volume": 13956.5569, "close_time": 1772222399999, "quote_volume": 2472212.43412, "trades": 18282, "taker_buy_base": 6807.1552, "taker_buy_quote": 1207179.10878 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 174.7, "high": 176.5, "low": 171.6, "close": 176.2, "volume": 8873.3805, "close_time": 1772236799999, "quote_volume": 1546021.29346, "trades": 11232, "taker_buy_base": 4580.0856, "taker_buy_quote": 799154.99467 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 176.1, "high": 181.6, "low": 175.8, "close": 179.5, "volume": 11894.8354, "close_time": 1772251199999, "quote_volume": 2129792.1808, "trades": 10965, "taker_buy_base": 6122.4277, "taker_buy_quote": 1096032.72918 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 179.5, "high": 179.5, "low": 167.8, "close": 170.6, "volume": 28735.7811, "close_time": 1772265599999, "quote_volume": 4969753.85405, "trades": 32655, "taker_buy_base": 12734.6519, "taker_buy_quote": 2201768.12073 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 170.6, "high": 170.6, "low": 165.6, "close": 166.6, "volume": 18993.1271, "close_time": 1772279999999, "quote_volume": 3186425.55065, "trades": 16218, "taker_buy_base": 9231.3825, "taker_buy_quote": 1549424.58089 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 166.7, "high": 175.7, "low": 166.5, "close": 172.0, "volume": 20784.0023, "close_time": 1772294399999, "quote_volume": 3567298.20104, "trades": 18136, "taker_buy_base": 10808.453, "taker_buy_quote": 1855501.26685 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 172.0, "high": 179.0, "low": 169.5, "close": 177.2, "volume": 13694.0703, "close_time": 1772308799999, "quote_volume": 2380504.82991, "trades": 14069, "taker_buy_base": 7255.3668, "taker_buy_quote": 1265171.43276 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 177.1, "high": 185.1, "low": 176.4, "close": 183.1, "volume": 17531.9629, "close_time": 1772323199999, "quote_volume": 3175890.75007, "trades": 18469, "taker_buy_base": 9161.6573, "taker_buy_quote": 1659732.82843 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 183.0, "high": 188.2, "low": 179.2, "close": 183.4, "volume": 18327.3745, "close_time": 1772337599999, "quote_volume": 3374625.73973, "trades": 21962, "taker_buy_base": 8088.8922, "taker_buy_quote": 1493213.2146 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 183.5, "high": 185.5, "low": 181.6, "close": 182.6, "volume": 9003.6655, "close_time": 1772351999999, "quote_volume": 1649141.73716, "trades": 10492, "taker_buy_base": 3903.5937, "taker_buy_quote": 715298.14812 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 182.6, "high": 182.8, "low": 178.3, "close": 180.1, "volume": 9497.9375, "close_time": 1772366399999, "quote_volume": 1710647.21914, "trades": 11768, "taker_buy_base": 3808.714, "taker_buy_quote": 685762.20747 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 180.1, "high": 183.0, "low": 176.2, "close": 180.7, "volume": 13889.5655, "close_time": 1772380799999, "quote_volume": 2502921.12455, "trades": 15716, "taker_buy_base": 7002.9059, "taker_buy_quote": 1262867.4099 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 180.8, "high": 182.5, "low": 175.2, "close": 175.3, "volume": 14842.8838, "close_time": 1772395199999, "quote_volume": 2649490.19544, "trades": 15350, "taker_buy_base": 6761.7107, "taker_buy_quote": 1208618.57809 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 175.3, "high": 179.8, "low": 172.4, "close": 177.2, "volume": 11457.2024, "close_time": 1772409599999, "quote_volume": 2013233.54809, "trades": 15134, "taker_buy_base": 5731.7304, "taker_buy_quote": 1007740.24295 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 177.2, "high": 181.4, "low": 176.4, "close": 180.6, "volume": 15160.3234, "close_time": 1772423999999, "quote_volume": 2711394.72524, "trades": 17184, "taker_buy_base": 7578.7099, "taker_buy_quote": 1355495.23133 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 180.7, "high": 181.0, "low": 173.8, "close": 175.9, "volume": 9804.8239, "close_time": 1772438399999, "quote_volume": 1739457.76795, "trades": 12770, "taker_buy_base": 4361.4659, "taker_buy_quote": 773856.36738 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 176.0, "high": 179.2, "low": 174.2, "close": 178.8, "volume": 13216.1583, "close_time": 1772452799999, "quote_volume": 2333439.42298, "trades": 11393, "taker_buy_base": 6603.9728, "taker_buy_quote": 1166549.29904 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 178.8, "high": 189.5, "low": 175.3, "close": 188.4, "volume": 27011.1267, "close_time": 1772467199999, "quote_volume": 4929587.23047, "trades": 24187, "taker_buy_base": 14970.917, "taker_buy_quote": 2739069.90357 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 188.5, "high": 195.2, "low": 184.6, "close": 187.6, "volume": 33178.9596, "close_time": 1772481599999, "quote_volume": 6294069.51566, "trades": 35902, "taker_buy_base": 16650.4424, "taker_buy_quote": 3159345.84309 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 187.6, "high": 191.3, "low": 184.6, "close": 186.7, "volume": 15959.637, "close_time": 1772495999999, "quote_volume": 2993856.455, "trades": 22231, "taker_buy_base": 8057.171, "taker_buy_quote": 1512455.46073 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 186.6, "high": 187.8, "low": 181.4, "close": 182.2, "volume": 19249.798, "close_time": 1772510399999, "quote_volume": 3544254.98243, "trades": 22176, "taker_buy_base": 7375.0143, "taker_buy_quote": 1359240.99198 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 182.2, "high": 185.0, "low": 180.6, "close": 181.8, "volume": 9971.941, "close_time": 1772524799999, "quote_volume": 1817766.72703, "trades": 12308, "taker_buy_base": 5723.2523, "taker_buy_quote": 1043497.57828 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 181.7, "high": 182.5, "low": 176.7, "close": 179.2, "volume": 15043.3154, "close_time": 1772539199999, "quote_volume": 2691259.61786, "trades": 20749, "taker_buy_base": 7147.3676, "taker_buy_quote": 1278611.0208 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 179.3, "high": 182.1, "low": 176.2, "close": 180.4, "volume": 21423.8313, "close_time": 1772553599999, "quote_volume": 3830787.50841, "trades": 25127, "taker_buy_base": 9620.5405, "taker_buy_quote": 1720742.51994 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 180.4, "high": 185.5, "low": 178.6, "close": 183.1, "volume": 21373.5472, "close_time": 1772567999999, "quote_volume": 3896503.12531, "trades": 24815, "taker_buy_base": 9844.4998, "taker_buy_quote": 1795207.23275 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 183.1, "high": 185.5, "low": 179.6, "close": 183.0, "volume": 9456.4841, "close_time": 1772582399999, "quote_volume": 1730443.07084, "trades": 11591, "taker_buy_base": 4287.2363, "taker_buy_quote": 784900.8461 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 183.0, "high": 183.8, "low": 177.5, "close": 178.6, "volume": 16977.9828, "close_time": 1772596799999, "quote_volume": 3071531.70118, "trades": 23467, "taker_buy_base": 8530.2532, "taker_buy_quote": 1544110.42507 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 178.5, "high": 186.6, "low": 177.6, "close": 186.5, "volume": 14194.8233, "close_time": 1772611199999, "quote_volume": 2579070.24065, "trades": 16191, "taker_buy_base": 7932.7847, "taker_buy_quote": 1443271.52194 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 186.5, "high": 196.3, "low": 185.9, "close": 189.0, "volume": 40586.9417, "close_time": 1772625599999, "quote_volume": 7747477.80233, "trades": 64531, "taker_buy_base": 21286.3769, "taker_buy_quote": 4063411.67964 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 189.0, "high": 195.9, "low": 186.5, "close": 194.4, "volume": 31738.643, "close_time": 1772639999999, "quote_volume": 6085879.25262, "trades": 36582, "taker_buy_base": 16777.2865, "taker_buy_quote": 3218231.75867 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 194.3, "high": 195.6, "low": 189.7, "close": 193.8, "volume": 23574.6802, "close_time": 1772654399999, "quote_volume": 4538835.35951, "trades": 28409, "taker_buy_base": 11152.9925, "taker_buy_quote": 2150117.74155 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 193.8, "high": 194.1, "low": 185.2, "close": 186.7, "volume": 18832.1305, "close_time": 1772668799999, "quote_volume": 3568616.12441, "trades": 20189, "taker_buy_base": 8475.8652, "taker_buy_quote": 1605777.00438 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 186.7, "high": 188.0, "low": 184.7, "close": 185.9, "volume": 9952.9273, "close_time": 1772683199999, "quote_volume": 1854516.70203, "trades": 9539, "taker_buy_base": 5204.2243, "taker_buy_quote": 969677.11137 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 185.9, "high": 187.3, "low": 184.2, "close": 184.9, "volume": 9728.5229, "close_time": 1772697599999, "quote_volume": 1808945.59986, "trades": 10848, "taker_buy_base": 4641.8263, "taker_buy_quote": 863810.28105 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 184.9, "high": 191.2, "low": 183.6, "close": 189.5, "volume": 16582.0924, "close_time": 1772711999999, "quote_volume": 3129390.71921, "trades": 19797, "taker_buy_base": 8525.3649, "taker_buy_quote": 1608498.13727 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 189.6, "high": 194.8, "low": 186.8, "close": 187.3, "volume": 29163.0433, "close_time": 1772726399999, "quote_volume": 5582543.84596, "trades": 36738, "taker_buy_base": 15503.7431, "taker_buy_quote": 2971558.10771 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 187.4, "high": 187.6, "low": 182.0, "close": 186.1, "volume": 16015.838, "close_time": 1772740799999, "quote_volume": 2960058.71156, "trades": 24142, "taker_buy_base": 7455.6113, "taker_buy_quote": 1378616.11639 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 186.2, "high": 189.9, "low": 185.3, "close": 185.6, "volume": 10446.1905, "close_time": 1772755199999, "quote_volume": 1958757.56453, "trades": 10969, "taker_buy_base": 4378.5632, "taker_buy_quote": 821489.04304 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 185.7, "high": 190.2, "low": 183.6, "close": 189.2, "volume": 13275.9049, "close_time": 1772769599999, "quote_volume": 2489846.54953, "trades": 13202, "taker_buy_base": 7439.4404, "taker_buy_quote": 1395598.14703 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 189.2, "high": 189.6, "low": 185.6, "close": 187.3, "volume": 7879.1038, "close_time": 1772783999999, "quote_volume": 1476604.99239, "trades": 8968, "taker_buy_base": 3606.4822, "taker_buy_quote": 676022.90674 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 187.4, "high": 187.4, "low": 182.4, "close": 182.7, "volume": 10801.5804, "close_time": 1772798399999, "quote_volume": 1987987.30889, "trades": 11706, "taker_buy_base": 4752.9135, "taker_buy_quote": 875785.63374 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 182.6, "high": 183.8, "low": 176.2, "close": 177.3, "volume": 33390.0997, "close_time": 1772812799999, "quote_volume": 5989988.45292, "trades": 29759, "taker_buy_base": 13667.1785, "taker_buy_quote": 2451596.067 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 177.2, "high": 178.6, "low": 173.8, "close": 177.0, "volume": 15373.4076, "close_time": 1772827199999, "quote_volume": 2709419.47235, "trades": 13902, "taker_buy_base": 7837.2056, "taker_buy_quote": 1381955.83774 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 176.9, "high": 177.7, "low": 175.5, "close": 176.9, "volume": 7351.6134, "close_time": 1772841599999, "quote_volume": 1299079.37158, "trades": 6450, "taker_buy_base": 3843.8532, "taker_buy_quote": 679412.66948 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 177.0, "high": 178.6, "low": 176.1, "close": 176.5, "volume": 5154.1674, "close_time": 1772855999999, "quote_volume": 913142.81558, "trades": 5545, "taker_buy_base": 2059.1679, "taker_buy_quote": 365028.52104 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 176.5, "high": 178.5, "low": 174.6, "close": 178.1, "volume": 10951.4986, "close_time": 1772870399999, "quote_volume": 1933630.54893, "trades": 8504, "taker_buy_base": 5719.9955, "taker_buy_quote": 1011105.46315 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 178.1, "high": 181.9, "low": 177.5, "close": 180.1, "volume": 12256.5394, "close_time": 1772884799999, "quote_volume": 2202432.17408, "trades": 10611, "taker_buy_base": 6207.9508, "taker_buy_quote": 1115640.51295 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 180.1, "high": 189.2, "low": 180.1, "close": 188.8, "volume": 30873.6665, "close_time": 1772899199999, "quote_volume": 5722513.6151, "trades": 38140, "taker_buy_base": 16052.2589, "taker_buy_quote": 2975659.5965 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 188.8, "high": 192.0, "low": 180.7, "close": 180.9, "volume": 34486.3164, "close_time": 1772913599999, "quote_volume": 6472059.43958, "trades": 44945, "taker_buy_base": 16129.5115, "taker_buy_quote": 3032947.64339 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 180.9, "high": 181.7, "low": 172.5, "close": 176.0, "volume": 37507.6662, "close_time": 1772927999999, "quote_volume": 6609745.22684, "trades": 62206, "taker_buy_base": 16913.0198, "taker_buy_quote": 2981383.504 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 176.1, "high": 178.0, "low": 175.1, "close": 176.3, "volume": 17254.4413, "close_time": 1772942399999, "quote_volume": 3048116.0573, "trades": 20252, "taker_buy_base": 8613.4487, "taker_buy_quote": 1521706.12345 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 176.3, "high": 178.1, "low": 174.0, "close": 177.0, "volume": 9022.884, "close_time": 1772956799999, "quote_volume": 1587792.10528, "trades": 11134, "taker_buy_base": 4603.2328, "taker_buy_quote": 810315.42985 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 176.9, "high": 180.1, "low": 175.5, "close": 177.1, "volume": 11029.5958, "close_time": 1772971199999, "quote_volume": 1962365.88505, "trades": 9660, "taker_buy_base": 5177.2765, "taker_buy_quote": 921068.84541 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 177.1, "high": 179.1, "low": 173.8, "close": 174.7, "volume": 13908.5599, "close_time": 1772985599999, "quote_volume": 2449270.90324, "trades": 11957, "taker_buy_base": 6435.7238, "taker_buy_quote": 1133521.27438 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 174.6, "high": 184.9, "low": 174.3, "close": 184.1, "volume": 15248.189, "close_time": 1772999999999, "quote_volume": 2752552.6533, "trades": 16173, "taker_buy_base": 7421.0326, "taker_buy_quote": 1339769.76595 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 184.0, "high": 188.6, "low": 178.6, "close": 181.5, "volume": 41604.5578, "close_time": 1773014399999, "quote_volume": 7621035.97839, "trades": 68244, "taker_buy_base": 19628.3697, "taker_buy_quote": 3598303.46881 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 181.4, "high": 195.6, "low": 180.7, "close": 193.5, "volume": 42179.353, "close_time": 1773028799999, "quote_volume": 7976501.64164, "trades": 67947, "taker_buy_base": 24928.4007, "taker_buy_quote": 4724561.32954 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 193.4, "high": 199.8, "low": 192.1, "close": 196.3, "volume": 52253.206, "close_time": 1773043199999, "quote_volume": 10242694.34891, "trades": 81354, "taker_buy_base": 26637.0082, "taker_buy_quote": 5223271.9896 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 196.3, "high": 197.5, "low": 192.9, "close": 194.5, "volume": 24670.4719, "close_time": 1773057599999, "quote_volume": 4831145.63665, "trades": 27100, "taker_buy_base": 12441.9328, "taker_buy_quote": 2436775.79278 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 194.6, "high": 198.3, "low": 193.2, "close": 195.6, "volume": 27834.4191, "close_time": 1773071999999, "quote_volume": 5457853.14191, "trades": 25953, "taker_buy_base": 15248.9162, "taker_buy_quote": 2992130.84378 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 195.7, "high": 196.5, "low": 190.2, "close": 194.7, "volume": 28527.723, "close_time": 1773086399999, "quote_volume": 5527038.63627, "trades": 25134, "taker_buy_base": 14471.1205, "taker_buy_quote": 2804851.40208 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 194.7, "high": 196.3, "low": 192.2, "close": 194.2, "volume": 11428.299, "close_time": 1773100799999, "quote_volume": 2219146.34827, "trades": 13105, "taker_buy_base": 5892.108, "taker_buy_quote": 1143888.1767 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 194.2, "high": 204.4, "low": 193.2, "close": 197.5, "volume": 35600.8948, "close_time": 1773115199999, "quote_volume": 7078514.38135, "trades": 41898, "taker_buy_base": 18184.7585, "taker_buy_quote": 3622647.2896 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 197.4, "high": 200.8, "low": 196.4, "close": 199.9, "volume": 14521.0684, "close_time": 1773129599999, "quote_volume": 2881409.83734, "trades": 19727, "taker_buy_base": 6998.0315, "taker_buy_quote": 1389106.81726 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 199.9, "high": 203.3, "low": 198.7, "close": 201.0, "volume": 20646.8072, "close_time": 1773143999999, "quote_volume": 4143977.60208, "trades": 27678, "taker_buy_base": 9973.7786, "taker_buy_quote": 2002725.46285 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 201.1, "high": 202.9, "low": 195.8, "close": 201.5, "volume": 27899.7762, "close_time": 1773158399999, "quote_volume": 5573059.87596, "trades": 31659, "taker_buy_base": 14210.1247, "taker_buy_quote": 2838909.38351 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 201.5, "high": 209.7, "low": 198.3, "close": 199.9, "volume": 45914.7694, "close_time": 1773172799999, "quote_volume": 9417713.86375, "trades": 54003, "taker_buy_base": 23942.0656, "taker_buy_quote": 4917405.86439 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 199.9, "high": 201.1, "low": 197.4, "close": 199.9, "volume": 13057.98, "close_time": 1773187199999, "quote_volume": 2601347.47047, "trades": 14118, "taker_buy_base": 5970.6067, "taker_buy_quote": 1189989.0632 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 199.9, "high": 201.4, "low": 196.0, "close": 197.1, "volume": 10650.3015, "close_time": 1773201599999, "quote_volume": 2114409.52164, "trades": 10785, "taker_buy_base": 5417.0214, "taker_buy_quote": 1076252.52343 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 197.1, "high": 198.9, "low": 194.0, "close": 194.7, "volume": 8511.8338, "close_time": 1773215999999, "quote_volume": 1669910.91788, "trades": 10433, "taker_buy_base": 3885.3025, "taker_buy_quote": 762787.37289 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 194.7, "high": 198.0, "low": 194.2, "close": 195.2, "volume": 9409.0563, "close_time": 1773230399999, "quote_volume": 1841971.89368, "trades": 8845, "taker_buy_base": 4492.1975, "taker_buy_quote": 879485.93118 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 195.3, "high": 202.0, "low": 194.8, "close": 198.3, "volume": 27444.4324, "close_time": 1773244799999, "quote_volume": 5462553.54649, "trades": 29872, "taker_buy_base": 13878.9425, "taker_buy_quote": 2763327.98991 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 198.3, "high": 203.4, "low": 197.4, "close": 201.8, "volume": 18627.4641, "close_time": 1773259199999, "quote_volume": 3725546.78872, "trades": 21564, "taker_buy_base": 9206.7487, "taker_buy_quote": 1842443.87905 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 201.8, "high": 206.8, "low": 200.0, "close": 203.2, "volume": 19108.6872, "close_time": 1773273599999, "quote_volume": 3878885.66851, "trades": 25183, "taker_buy_base": 9596.3748, "taker_buy_quote": 1949062.20082 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 203.1, "high": 204.4, "low": 198.3, "close": 199.1, "volume": 14331.3113, "close_time": 1773287999999, "quote_volume": 2882702.76389, "trades": 20598, "taker_buy_base": 6348.7398, "taker_buy_quote": 1278000.24098 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 199.1, "high": 208.9, "low": 199.1, "close": 206.5, "volume": 20274.3319, "close_time": 1773302399999, "quote_volume": 4147270.71854, "trades": 28426, "taker_buy_base": 10612.7938, "taker_buy_quote": 2171090.99442 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 206.5, "high": 214.5, "low": 203.5, "close": 212.1, "volume": 28130.8272, "close_time": 1773316799999, "quote_volume": 5909139.79202, "trades": 35928, "taker_buy_base": 15273.038, "taker_buy_quote": 3215320.32195 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 212.0, "high": 215.7, "low": 206.0, "close": 212.1, "volume": 35574.4113, "close_time": 1773331199999, "quote_volume": 7487932.84347, "trades": 38180, "taker_buy_base": 17747.3104, "taker_buy_quote": 3739586.33191 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 212.1, "high": 216.9, "low": 210.7, "close": 213.7, "volume": 18943.895, "close_time": 1773345599999, "quote_volume": 4060458.66181, "trades": 20035, "taker_buy_base": 9843.1741, "taker_buy_quote": 2109316.30251 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 213.6, "high": 218.9, "low": 211.9, "close": 217.9, "volume": 15445.1314, "close_time": 1773359999999, "quote_volume": 3324331.38665, "trades": 20049, "taker_buy_base": 8419.7801, "taker_buy_quote": 1813336.8643 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 217.8, "high": 234.2, "low": 216.6, "close": 231.2, "volume": 57479.3229, "close_time": 1773374399999, "quote_volume": 13000814.51579, "trades": 67304, "taker_buy_base": 30088.2968, "taker_buy_quote": 6807734.97657 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 231.2, "high": 235.0, "low": 227.4, "close": 233.7, "volume": 25826.6973, "close_time": 1773388799999, "quote_volume": 5961348.03474, "trades": 31047, "taker_buy_base": 12319.3871, "taker_buy_quote": 2845327.83181 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 233.7, "high": 245.2, "low": 233.3, "close": 239.8, "volume": 60091.5266, "close_time": 1773403199999, "quote_volume": 14360124.8959, "trades": 73440, "taker_buy_base": 31157.0923, "taker_buy_quote": 7445020.59344 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 239.8, "high": 251.2, "low": 228.6, "close": 230.5, "volume": 97124.0739, "close_time": 1773417599999, "quote_volume": 23580265.98514, "trades": 116020, "taker_buy_base": 44643.7374, "taker_buy_quote": 10856710.14378 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 230.5, "high": 240.0, "low": 229.4, "close": 229.6, "volume": 41735.5261, "close_time": 1773431999999, "quote_volume": 9768647.98272, "trades": 63994, "taker_buy_base": 21563.9784, "taker_buy_quote": 5049722.93472 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 229.6, "high": 239.6, "low": 228.2, "close": 235.9, "volume": 31908.3096, "close_time": 1773446399999, "quote_volume": 7470902.21678, "trades": 49442, "taker_buy_base": 16749.55, "taker_buy_quote": 3923329.28308 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 235.8, "high": 247.0, "low": 232.0, "close": 243.8, "volume": 37337.2161, "close_time": 1773460799999, "quote_volume": 8925853.69608, "trades": 51531, "taker_buy_base": 18880.0192, "taker_buy_quote": 4512173.27247 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 243.7, "high": 246.0, "low": 233.7, "close": 234.6, "volume": 25103.1106, "close_time": 1773475199999, "quote_volume": 6020407.76165, "trades": 31567, "taker_buy_base": 11737.753, "taker_buy_quote": 2818024.64605 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 234.6, "high": 239.5, "low": 233.2, "close": 235.4, "volume": 19532.7077, "close_time": 1773489599999, "quote_volume": 4603526.64592, "trades": 21423, "taker_buy_base": 9793.5149, "taker_buy_quote": 2308941.22217 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 235.4, "high": 238.2, "low": 233.3, "close": 233.9, "volume": 15879.6691, "close_time": 1773503999999, "quote_volume": 3739923.55924, "trades": 17410, "taker_buy_base": 8157.5654, "taker_buy_quote": 1922408.5055 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 233.9, "high": 241.4, "low": 232.6, "close": 238.0, "volume": 16865.5817, "close_time": 1773518399999, "quote_volume": 4009553.1194, "trades": 21756, "taker_buy_base": 8728.5658, "taker_buy_quote": 2076666.13289 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 238.1, "high": 250.0, "low": 237.6, "close": 249.2, "volume": 24195.0416, "close_time": 1773532799999, "quote_volume": 5938847.1785, "trades": 34106, "taker_buy_base": 13292.821, "taker_buy_quote": 3262902.33235 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 249.2, "high": 272.0, "low": 245.7, "close": 270.8, "volume": 75203.8841, "close_time": 1773547199999, "quote_volume": 19518791.61013, "trades": 92594, "taker_buy_base": 39984.2618, "taker_buy_quote": 10387673.9533 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 270.8, "high": 272.6, "low": 255.1, "close": 258.9, "volume": 41876.6202, "close_time": 1773561599999, "quote_volume": 11042319.80417, "trades": 60633, "taker_buy_base": 19901.0871, "taker_buy_quote": 5247870.07386 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 259.0, "high": 271.0, "low": 259.0, "close": 264.8, "volume": 43702.4444, "close_time": 1773575999999, "quote_volume": 11580452.62097, "trades": 55882, "taker_buy_base": 23121.9448, "taker_buy_quote": 6126071.48765 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 264.7, "high": 280.0, "low": 260.5, "close": 277.1, "volume": 70522.1496, "close_time": 1773590399999, "quote_volume": 19135845.41312, "trades": 85161, "taker_buy_base": 38165.3208, "taker_buy_quote": 10356174.41342 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 277.1, "high": 293.8, "low": 271.0, "close": 278.5, "volume": 86717.4637, "close_time": 1773604799999, "quote_volume": 24431758.06361, "trades": 108668, "taker_buy_base": 45557.5792, "taker_buy_quote": 12848689.75242 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 278.6, "high": 292.9, "low": 278.2, "close": 283.0, "volume": 56185.8188, "close_time": 1773619199999, "quote_volume": 16046909.15934, "trades": 79069, "taker_buy_base": 30103.263, "taker_buy_quote": 8596737.52682 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 283.0, "high": 287.1, "low": 273.1, "close": 276.7, "volume": 50712.8368, "close_time": 1773633599999, "quote_volume": 14092065.00387, "trades": 77501, "taker_buy_base": 24673.2883, "taker_buy_quote": 6853702.90998 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 276.6, "high": 281.4, "low": 270.6, "close": 274.8, "volume": 31407.3169, "close_time": 1773647999999, "quote_volume": 8667356.03666, "trades": 46632, "taker_buy_base": 16716.7519, "taker_buy_quote": 4616278.48522 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 274.9, "high": 294.1, "low": 272.1, "close": 293.6, "volume": 83284.5815, "close_time": 1773662399999, "quote_volume": 23804569.21754, "trades": 96346, "taker_buy_base": 41028.5283, "taker_buy_quote": 11732519.17189 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 293.6, "high": 300.7, "low": 284.2, "close": 288.2, "volume": 77395.8578, "close_time": 1773676799999, "quote_volume": 22637399.25666, "trades": 90047, "taker_buy_base": 41691.8086, "taker_buy_quote": 12209542.05653 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 288.1, "high": 288.2, "low": 273.7, "close": 280.3, "volume": 53414.3759, "close_time": 1773691199999, "quote_volume": 15070331.15344, "trades": 70509, "taker_buy_base": 24406.4926, "taker_buy_quote": 6890778.41 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 280.4, "high": 286.1, "low": 277.5, "close": 280.2, "volume": 41022.0422, "close_time": 1773705599999, "quote_volume": 11561433.86188, "trades": 50830, "taker_buy_base": 21906.9887, "taker_buy_quote": 6177739.15634 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 280.2, "high": 286.8, "low": 275.6, "close": 284.3, "volume": 43258.2949, "close_time": 1773719999999, "quote_volume": 12162648.14386, "trades": 72392, "taker_buy_base": 22263.8172, "taker_buy_quote": 6263006.73602 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 284.4, "high": 285.8, "low": 272.0, "close": 276.6, "volume": 36946.0035, "close_time": 1773734399999, "quote_volume": 10324054.67648, "trades": 59644, "taker_buy_base": 16057.6996, "taker_buy_quote": 4494884.84926 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 276.5, "high": 281.7, "low": 274.3, "close": 276.2, "volume": 19883.8281, "close_time": 1773748799999, "quote_volume": 5529239.35998, "trades": 34489, "taker_buy_base": 9054.5497, "taker_buy_quote": 2519693.60215 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 276.2, "high": 279.0, "low": 270.0, "close": 274.4, "volume": 39621.0654, "close_time": 1773763199999, "quote_volume": 10864065.73078, "trades": 63694, "taker_buy_base": 18156.8858, "taker_buy_quote": 4980525.0244 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 274.3, "high": 285.2, "low": 271.7, "close": 282.6, "volume": 34497.3156, "close_time": 1773777599999, "quote_volume": 9648702.48034, "trades": 41621, "taker_buy_base": 18253.6464, "taker_buy_quote": 5104794.09972 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 282.5, "high": 286.4, "low": 275.1, "close": 275.9, "volume": 18905.0548, "close_time": 1773791999999, "quote_volume": 5312216.58725, "trades": 28642, "taker_buy_base": 9115.2975, "taker_buy_quote": 2566991.95582 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 276.1, "high": 282.9, "low": 273.6, "close": 275.9, "volume": 24673.4308, "close_time": 1773806399999, "quote_volume": 6859855.6733, "trades": 37622, "taker_buy_base": 12073.9074, "taker_buy_quote": 3357918.01045 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 275.9, "high": 281.2, "low": 275.1, "close": 279.9, "volume": 15060.9949, "close_time": 1773820799999, "quote_volume": 4191535.92686, "trades": 24980, "taker_buy_base": 7864.6769, "taker_buy_quote": 2189040.25806 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 279.9, "high": 281.7, "low": 274.3, "close": 276.6, "volume": 25256.0135, "close_time": 1773835199999, "quote_volume": 7010519.60317, "trades": 35463, "taker_buy_base": 13014.554, "taker_buy_quote": 3613452.87194 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 276.6, "high": 277.6, "low": 263.7, "close": 268.3, "volume": 62954.7966, "close_time": 1773849599999, "quote_volume": 16939361.88884, "trades": 93742, "taker_buy_base": 31412.0416, "taker_buy_quote": 8445014.27303 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 268.2, "high": 273.7, "low": 261.9, "close": 266.0, "volume": 35207.4895, "close_time": 1773863999999, "quote_volume": 9439780.95144, "trades": 61187, "taker_buy_base": 16928.5819, "taker_buy_quote": 4540109.72776 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 266.1, "high": 273.1, "low": 264.6, "close": 272.9, "volume": 17379.4051, "close_time": 1773878399999, "quote_volume": 4666977.45152, "trades": 27955, "taker_buy_base": 9683.1987, "taker_buy_quote": 2603046.16515 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 272.9, "high": 275.7, "low": 256.4, "close": 261.8, "volume": 34603.2905, "close_time": 1773892799999, "quote_volume": 9208343.49041, "trades": 52329, "taker_buy_base": 15447.793, "taker_buy_quote": 4107753.4045 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 261.8, "high": 263.7, "low": 251.8, "close": 252.1, "volume": 30939.6733, "close_time": 1773907199999, "quote_volume": 7939789.98223, "trades": 55677, "taker_buy_base": 14328.3374, "taker_buy_quote": 3675624.69116 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 252.1, "high": 253.3, "low": 245.6, "close": 248.4, "volume": 39058.8666, "close_time": 1773921599999, "quote_volume": 9753484.39055, "trades": 57211, "taker_buy_base": 21461.1106, "taker_buy_quote": 5361688.01211 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 248.4, "high": 250.2, "low": 242.7, "close": 245.7, "volume": 40230.1616, "close_time": 1773935999999, "quote_volume": 9890465.29371, "trades": 56754, "taker_buy_base": 23032.3169, "taker_buy_quote": 5659133.28544 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 245.7, "high": 253.9, "low": 243.5, "close": 250.9, "volume": 24960.9372, "close_time": 1773950399999, "quote_volume": 6207260.49665, "trades": 32162, "taker_buy_base": 13520.741, "taker_buy_quote": 3361886.77401 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 251.1, "high": 284.9, "low": 250.7, "close": 282.4, "volume": 97630.4684, "close_time": 1773964799999, "quote_volume": 26478730.67883, "trades": 141908, "taker_buy_base": 53005.3686, "taker_buy_quote": 14362216.11929 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 282.6, "high": 290.0, "low": 275.5, "close": 287.0, "volume": 84339.777, "close_time": 1773979199999, "quote_volume": 23831211.52682, "trades": 91083, "taker_buy_base": 44745.4266, "taker_buy_quote": 12653469.50119 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 286.9, "high": 310.6, "low": 286.9, "close": 303.3, "volume": 123699.2345, "close_time": 1773993599999, "quote_volume": 36905175.23812, "trades": 165086, "taker_buy_base": 66127.5636, "taker_buy_quote": 19729357.73901 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 303.2, "high": 308.3, "low": 276.1, "close": 279.5, "volume": 82917.7066, "close_time": 1774007999999, "quote_volume": 24162826.05355, "trades": 94833, "taker_buy_base": 40589.0628, "taker_buy_quote": 11866775.55852 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 279.6, "high": 285.6, "low": 272.8, "close": 278.0, "volume": 60186.9511, "close_time": 1774022399999, "quote_volume": 16781605.19596, "trades": 86553, "taker_buy_base": 30557.4252, "taker_buy_quote": 8523914.94929 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 278.0, "high": 278.8, "low": 266.2, "close": 269.2, "volume": 34979.5847, "close_time": 1774036799999, "quote_volume": 9532996.09908, "trades": 52900, "taker_buy_base": 15843.6001, "taker_buy_quote": 4323307.50763 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 269.2, "high": 278.0, "low": 262.7, "close": 269.9, "volume": 56642.3908, "close_time": 1774051199999, "quote_volume": 15365466.68848, "trades": 106909, "taker_buy_base": 28515.9305, "taker_buy_quote": 7752265.88368 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 270.0, "high": 274.6, "low": 269.1, "close": 272.4, "volume": 23986.3424, "close_time": 1774065599999, "quote_volume": 6530627.68148, "trades": 50128, "taker_buy_base": 11647.3114, "taker_buy_quote": 3171248.63411 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 272.5, "high": 278.0, "low": 268.0, "close": 269.1, "volume": 31095.7215, "close_time": 1774079999999, "quote_volume": 8502347.50657, "trades": 36323, "taker_buy_base": 14034.5431, "taker_buy_quote": 3842921.45994 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 269.2, "high": 275.0, "low": 267.0, "close": 268.2, "volume": 13920.9456, "close_time": 1774094399999, "quote_volume": 3768042.81638, "trades": 24613, "taker_buy_base": 7118.3951, "taker_buy_quote": 1927552.51538 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 268.3, "high": 281.0, "low": 268.2, "close": 277.2, "volume": 31092.8043, "close_time": 1774108799999, "quote_volume": 8582077.9059, "trades": 45446, "taker_buy_base": 16648.557, "taker_buy_quote": 4593297.08789 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 277.2, "high": 277.4, "low": 270.3, "close": 272.4, "volume": 18413.4182, "close_time": 1774123199999, "quote_volume": 5038865.94572, "trades": 28930, "taker_buy_base": 8153.1377, "taker_buy_quote": 2231177.45401 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 272.3, "high": 278.4, "low": 265.3, "close": 268.1, "volume": 25388.3854, "close_time": 1774137599999, "quote_volume": 6928277.21485, "trades": 50364, "taker_buy_base": 11921.2066, "taker_buy_quote": 3256423.38276 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 268.0, "high": 283.3, "low": 260.6, "close": 273.5, "volume": 57296.0598, "close_time": 1774151999999, "quote_volume": 15637435.8438, "trades": 100393, "taker_buy_base": 30662.4307, "taker_buy_quote": 8373230.27389 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 273.5, "high": 281.0, "low": 273.4, "close": 275.3, "volume": 19008.556, "close_time": 1774166399999, "quote_volume": 5263784.48011, "trades": 37182, "taker_buy_base": 9745.7917, "taker_buy_quote": 2701446.59225 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 275.4, "high": 275.4, "low": 267.2, "close": 268.3, "volume": 30120.7326, "close_time": 1774180799999, "quote_volume": 8158837.95355, "trades": 45762, "taker_buy_base": 13284.1036, "taker_buy_quote": 3598966.84664 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 268.3, "high": 276.1, "low": 267.6, "close": 272.2, "volume": 27230.7665, "close_time": 1774195199999, "quote_volume": 7424434.23969, "trades": 53176, "taker_buy_base": 13906.4625, "taker_buy_quote": 3792120.69456 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 272.3, "high": 272.9, "low": 262.4, "close": 266.0, "volume": 21211.9231, "close_time": 1774209599999, "quote_volume": 5677859.42829, "trades": 37399, "taker_buy_base": 9259.2777, "taker_buy_quote": 2480469.56867 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 266.1, "high": 267.4, "low": 261.1, "close": 261.8, "volume": 26519.1149, "close_time": 1774223999999, "quote_volume": 6993383.55592, "trades": 54350, "taker_buy_base": 11897.5971, "taker_buy_quote": 3139786.677 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 261.8, "high": 275.6, "low": 261.1, "close": 273.7, "volume": 34268.0441, "close_time": 1774238399999, "quote_volume": 9208817.27594, "trades": 57838, "taker_buy_base": 18276.6714, "taker_buy_quote": 4912277.11804 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 273.8, "high": 280.0, "low": 267.2, "close": 270.3, "volume": 55215.1441, "close_time": 1774252799999, "quote_volume": 15111349.40792, "trades": 73127, "taker_buy_base": 25865.8806, "taker_buy_quote": 7083351.35571 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 270.4, "high": 287.7, "low": 264.2, "close": 276.3, "volume": 70397.7006, "close_time": 1774267199999, "quote_volume": 19486326.34723, "trades": 118955, "taker_buy_base": 37904.4553, "taker_buy_quote": 10509552.89725 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 276.4, "high": 294.0, "low": 274.7, "close": 279.8, "volume": 87801.9602, "close_time": 1774281599999, "quote_volume": 25088075.90207, "trades": 150671, "taker_buy_base": 43367.7829, "taker_buy_quote": 12395036.08414 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 280.0, "high": 289.6, "low": 278.5, "close": 285.7, "volume": 38027.4731, "close_time": 1774295999999, "quote_volume": 10831392.10615, "trades": 64252, "taker_buy_base": 19187.6453, "taker_buy_quote": 5468304.28087 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 285.7, "high": 295.0, "low": 283.9, "close": 293.2, "volume": 33127.2143, "close_time": 1774310399999, "quote_volume": 9594462.86968, "trades": 46637, "taker_buy_base": 19530.927, "taker_buy_quote": 5660824.50813 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 293.3, "high": 315.8, "low": 288.7, "close": 313.8, "volume": 101847.0344, "close_time": 1774324799999, "quote_volume": 30833954.16585, "trades": 130978, "taker_buy_base": 57001.1749, "taker_buy_quote": 17264925.4361 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 313.8, "high": 320.0, "low": 301.1, "close": 318.9, "volume": 82640.3705, "close_time": 1774339199999, "quote_volume": 25670519.6836, "trades": 148718, "taker_buy_base": 43103.6045, "taker_buy_quote": 13407727.0481 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 318.9, "high": 321.1, "low": 299.7, "close": 308.7, "volume": 82136.1028, "close_time": 1774353599999, "quote_volume": 25460895.97007, "trades": 142900, "taker_buy_base": 41341.2872, "taker_buy_quote": 12827115.74085 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 308.6, "high": 315.3, "low": 302.7, "close": 309.9, "volume": 84374.4713, "close_time": 1774367999999, "quote_volume": 26080723.04398, "trades": 116746, "taker_buy_base": 41408.1001, "taker_buy_quote": 12790849.25488 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 309.9, "high": 329.6, "low": 309.2, "close": 327.4, "volume": 102587.237, "close_time": 1774382399999, "quote_volume": 32863296.77395, "trades": 147091, "taker_buy_base": 55044.3237, "taker_buy_quote": 17644143.01375 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 327.4, "high": 339.6, "low": 322.3, "close": 336.6, "volume": 105393.6501, "close_time": 1774396799999, "quote_volume": 35022645.26013, "trades": 121571, "taker_buy_base": 53867.0343, "taker_buy_quote": 17905852.39003 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 336.6, "high": 344.3, "low": 330.6, "close": 335.7, "volume": 79084.6846, "close_time": 1774411199999, "quote_volume": 26645305.76889, "trades": 115383, "taker_buy_base": 42791.5947, "taker_buy_quote": 14424376.89883 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 335.7, "high": 347.9, "low": 330.7, "close": 341.6, "volume": 58947.8144, "close_time": 1774425599999, "quote_volume": 19987501.09426, "trades": 77727, "taker_buy_base": 31109.0892, "taker_buy_quote": 10555734.7109 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 341.7, "high": 377.8, "low": 340.7, "close": 363.5, "volume": 140298.1258, "close_time": 1774439999999, "quote_volume": 50303725.31369, "trades": 159564, "taker_buy_base": 79696.9987, "taker_buy_quote": 28557504.44129 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 363.6, "high": 370.0, "low": 344.6, "close": 362.3, "volume": 143520.3153, "close_time": 1774454399999, "quote_volume": 51706775.56482, "trades": 200851, "taker_buy_base": 69991.9452, "taker_buy_quote": 25233124.04776 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 362.3, "high": 376.5, "low": 349.3, "close": 352.4, "volume": 81571.987, "close_time": 1774468799999, "quote_volume": 29662670.58277, "trades": 114760, "taker_buy_base": 40077.2204, "taker_buy_quote": 14604004.58702 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 352.4, "high": 356.1, "low": 340.7, "close": 347.0, "volume": 64739.7973, "close_time": 1774483199999, "quote_volume": 22503374.81698, "trades": 123259, "taker_buy_base": 33940.887, "taker_buy_quote": 11803542.89112 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 347.1, "high": 360.0, "low": 334.7, "close": 339.6, "volume": 86124.2285, "close_time": 1774497599999, "quote_volume": 30099579.74484, "trades": 137234, "taker_buy_base": 41933.2834, "taker_buy_quote": 14659914.00889 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 339.6, "high": 345.7, "low": 334.2, "close": 340.4, "volume": 56390.622, "close_time": 1774511999999, "quote_volume": 19140884.692, "trades": 126778, "taker_buy_base": 27581.0296, "taker_buy_quote": 9364213.31418 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 340.4, "high": 342.1, "low": 331.2, "close": 334.9, "volume": 66935.0195, "close_time": 1774526399999, "quote_volume": 22548530.97032, "trades": 88547, "taker_buy_base": 29946.8748, "taker_buy_quote": 10089832.46126 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 335.0, "high": 351.9, "low": 334.3, "close": 337.9, "volume": 77882.8626, "close_time": 1774540799999, "quote_volume": 26672053.4667, "trades": 93095, "taker_buy_base": 38486.7209, "taker_buy_quote": 13183367.79032 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 337.9, "high": 345.0, "low": 333.2, "close": 341.2, "volume": 39385.7973, "close_time": 1774555199999, "quote_volume": 13356864.0599, "trades": 61438, "taker_buy_base": 18224.0568, "taker_buy_quote": 6184786.14144 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 341.2, "high": 348.9, "low": 332.7, "close": 337.6, "volume": 41955.7538, "close_time": 1774569599999, "quote_volume": 14261986.44747, "trades": 53707, "taker_buy_base": 19819.9349, "taker_buy_quote": 6749592.78067 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 337.6, "high": 346.6, "low": 336.3, "close": 338.2, "volume": 43335.3969, "close_time": 1774583999999, "quote_volume": 14792374.60964, "trades": 59390, "taker_buy_base": 19487.0957, "taker_buy_quote": 6652276.27091 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 338.2, "high": 340.0, "low": 331.4, "close": 336.1, "volume": 31783.3021, "close_time": 1774598399999, "quote_volume": 10658612.64162, "trades": 45589, "taker_buy_base": 14061.688, "taker_buy_quote": 4720447.82746 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 336.1, "high": 336.8, "low": 320.0, "close": 324.7, "volume": 79767.449, "close_time": 1774612799999, "quote_volume": 26043894.862, "trades": 146807, "taker_buy_base": 37633.4315, "taker_buy_quote": 12284024.95057 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 324.7, "high": 336.5, "low": 316.0, "close": 329.8, "volume": 73457.9346, "close_time": 1774627199999, "quote_volume": 23870264.2041, "trades": 86368, "taker_buy_base": 34034.6827, "taker_buy_quote": 11074615.91459 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 329.8, "high": 330.5, "low": 322.1, "close": 324.4, "volume": 40169.0536, "close_time": 1774641599999, "quote_volume": 13080675.48351, "trades": 54154, "taker_buy_base": 19220.7593, "taker_buy_quote": 6260049.41907 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 324.5, "high": 325.7, "low": 312.8, "close": 316.2, "volume": 39290.6179, "close_time": 1774655999999, "quote_volume": 12467020.46775, "trades": 64243, "taker_buy_base": 17744.9243, "taker_buy_quote": 5633439.63887 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 316.1, "high": 320.4, "low": 309.7, "close": 318.5, "volume": 39314.7828, "close_time": 1774670399999, "quote_volume": 12384476.92023, "trades": 47245, "taker_buy_base": 18723.7533, "taker_buy_quote": 5890987.65788 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 318.5, "high": 325.7, "low": 313.1, "close": 323.1, "volume": 44176.795, "close_time": 1774684799999, "quote_volume": 14058807.54635, "trades": 42706, "taker_buy_base": 22228.5946, "taker_buy_quote": 7077751.03693 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 323.1, "high": 326.8, "low": 312.1, "close": 321.0, "volume": 45568.4136, "close_time": 1774699199999, "quote_volume": 14572165.77597, "trades": 67856, "taker_buy_base": 21979.7045, "taker_buy_quote": 7031296.8205 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 321.0, "high": 327.3, "low": 317.7, "close": 321.1, "volume": 37558.7213, "close_time": 1774713599999, "quote_volume": 12097876.49217, "trades": 69257, "taker_buy_base": 19216.8739, "taker_buy_quote": 6196503.45268 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 321.2, "high": 322.6, "low": 317.2, "close": 319.2, "volume": 17196.5095, "close_time": 1774727999999, "quote_volume": 5506596.78539, "trades": 45559, "taker_buy_base": 7338.3513, "taker_buy_quote": 2349456.14578 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 319.2, "high": 322.0, "low": 313.8, "close": 315.4, "volume": 16412.277, "close_time": 1774742399999, "quote_volume": 5215195.27495, "trades": 37688, "taker_buy_base": 7184.7356, "taker_buy_quote": 2286902.11126 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 315.4, "high": 321.4, "low": 314.3, "close": 320.7, "volume": 13567.9868, "close_time": 1774756799999, "quote_volume": 4317668.56315, "trades": 32397, "taker_buy_base": 6765.3793, "taker_buy_quote": 2153531.06465 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 320.8, "high": 324.7, "low": 317.7, "close": 319.0, "volume": 17286.1753, "close_time": 1774771199999, "quote_volume": 5554439.46306, "trades": 38516, "taker_buy_base": 8260.6442, "taker_buy_quote": 2655510.82066 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 319.0, "high": 321.4, "low": 316.2, "close": 320.0, "volume": 14509.8749, "close_time": 1774785599999, "quote_volume": 4626720.12263, "trades": 30320, "taker_buy_base": 7115.1757, "taker_buy_quote": 2268105.03345 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 320.0, "high": 322.3, "low": 320.0, "close": 321.8, "volume": 903.4575, "close_time": 1774799999999, "quote_volume": 290661.14752, "trades": 1450, "taker_buy_base": 626.0361, "taker_buy_quote": 201448.7219 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 315.7, "high": 320.0, "low": 314.9, "close": 319.1, "volume": 5665.5207, "close_time": 1774814399999, "quote_volume": 1802712.43029, "trades": 9884, "taker_buy_base": 3059.7396, "taker_buy_quote": 973261.039 } ] }, "1d": { "count": 718, "start_date": "2024-04-11T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 439.8, "high": 1249.0, "low": 439.8, "close": 623.4, "volume": 241079.175, "close_time": 1712879999999, "quote_volume": 174282874.82509, "trades": 541752, "taker_buy_base": 120321.1973, "taker_buy_quote": 87238378.67678 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 623.6, "high": 646.3, "low": 500.0, "close": 537.5, "volume": 151633.9782, "close_time": 1712966399999, "quote_volume": 89343667.61507, "trades": 290241, "taker_buy_base": 75376.453, "taker_buy_quote": 44436859.27688 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 537.4, "high": 571.5, "low": 400.0, "close": 509.2, "volume": 97717.2111, "close_time": 1713052799999, "quote_volume": 49035385.83583, "trades": 161307, "taker_buy_base": 50935.7993, "taker_buy_quote": 25596458.69168 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 509.2, "high": 623.9, "low": 470.1, "close": 586.5, "volume": 121266.6674, "close_time": 1713139199999, "quote_volume": 67821175.51254, "trades": 228394, "taker_buy_base": 61484.7743, "taker_buy_quote": 34436230.75165 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 586.5, "high": 594.4, "low": 519.0, "close": 524.9, "volume": 59360.2535, "close_time": 1713225599999, "quote_volume": 32804951.23326, "trades": 98951, "taker_buy_base": 30397.8629, "taker_buy_quote": 16791563.20965 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 524.8, "high": 535.2, "low": 444.5, "close": 500.8, "volume": 94359.6459, "close_time": 1713311999999, "quote_volume": 45491876.84826, "trades": 138069, "taker_buy_base": 45778.4234, "taker_buy_quote": 22074582.09944 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 500.9, "high": 511.9, "low": 436.3, "close": 455.0, "volume": 61474.4141, "close_time": 1713398399999, "quote_volume": 28805961.93844, "trades": 102539, "taker_buy_base": 29920.2149, "taker_buy_quote": 14012898.78802 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 455.0, "high": 475.0, "low": 434.6, "close": 466.2, "volume": 33955.2872, "close_time": 1713484799999, "quote_volume": 15484828.37503, "trades": 62663, "taker_buy_base": 17433.393, "taker_buy_quote": 7954029.12425 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 466.6, "high": 477.5, "low": 426.3, "close": 442.0, "volume": 45186.9402, "close_time": 1713571199999, "quote_volume": 20562334.69512, "trades": 67159, "taker_buy_base": 22202.1374, "taker_buy_quote": 10087760.36646 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 441.8, "high": 493.1, "low": 433.4, "close": 485.1, "volume": 32846.0658, "close_time": 1713657599999, "quote_volume": 15087253.31204, "trades": 45231, "taker_buy_base": 16343.2268, "taker_buy_quote": 7507351.0326 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 485.2, "high": 489.7, "low": 457.2, "close": 474.8, "volume": 22452.3736, "close_time": 1713743999999, "quote_volume": 10637018.67613, "trades": 39837, "taker_buy_base": 11001.705, "taker_buy_quote": 5216264.52434 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 474.7, "high": 531.1, "low": 466.0, "close": 520.9, "volume": 36496.5932, "close_time": 1713830399999, "quote_volume": 18216800.14677, "trades": 60378, "taker_buy_base": 17869.9434, "taker_buy_quote": 8908731.60641 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 520.8, "high": 532.7, "low": 493.4, "close": 500.1, "volume": 27524.3386, "close_time": 1713916799999, "quote_volume": 14080528.65114, "trades": 56918, "taker_buy_base": 12546.0973, "taker_buy_quote": 6411767.16903 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 499.5, "high": 506.9, "low": 443.3, "close": 452.6, "volume": 42890.3708, "close_time": 1714003199999, "quote_volume": 20087250.89912, "trades": 76021, "taker_buy_base": 22018.1471, "taker_buy_quote": 10289260.50359 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 452.7, "high": 472.7, "low": 439.9, "close": 460.8, "volume": 31607.8484, "close_time": 1714089599999, "quote_volume": 14452486.17068, "trades": 72959, "taker_buy_base": 14269.0937, "taker_buy_quote": 6519180.70847 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 460.8, "high": 461.7, "low": 425.4, "close": 427.0, "volume": 21900.5671, "close_time": 1714175999999, "quote_volume": 9644673.68436, "trades": 56090, "taker_buy_base": 9336.3618, "taker_buy_quote": 4111227.72099 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 427.0, "high": 429.9, "low": 410.0, "close": 421.9, "volume": 22881.2852, "close_time": 1714262399999, "quote_volume": 9589405.25409, "trades": 58398, "taker_buy_base": 10520.8966, "taker_buy_quote": 4412172.86937 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 421.9, "high": 438.4, "low": 419.4, "close": 423.3, "volume": 17104.0122, "close_time": 1714348799999, "quote_volume": 7363596.20769, "trades": 45691, "taker_buy_base": 8496.3807, "taker_buy_quote": 3659708.20258 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 423.3, "high": 430.5, "low": 381.3, "close": 401.3, "volume": 53015.2241, "close_time": 1714435199999, "quote_volume": 21342821.149, "trades": 106506, "taker_buy_base": 24530.6933, "taker_buy_quote": 9856780.29499 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 401.3, "high": 406.5, "low": 365.3, "close": 388.6, "volume": 49219.5978, "close_time": 1714521599999, "quote_volume": 18789396.62409, "trades": 99230, "taker_buy_base": 22716.3598, "taker_buy_quote": 8676637.92395 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 388.7, "high": 392.6, "low": 340.3, "close": 380.9, "volume": 52672.4254, "close_time": 1714607999999, "quote_volume": 19208387.96586, "trades": 100211, "taker_buy_base": 25836.3092, "taker_buy_quote": 9406429.9154 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 380.8, "high": 415.3, "low": 365.6, "close": 404.3, "volume": 35323.831, "close_time": 1714694399999, "quote_volume": 13884252.96612, "trades": 86352, "taker_buy_base": 17964.3388, "taker_buy_quote": 7069634.96842 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 404.3, "high": 435.9, "low": 392.7, "close": 425.6, "volume": 36177.2693, "close_time": 1714780799999, "quote_volume": 14943416.88825, "trades": 105835, "taker_buy_base": 19007.1145, "taker_buy_quote": 7848200.95145 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 425.6, "high": 470.0, "low": 423.1, "close": 446.6, "volume": 32794.5458, "close_time": 1714867199999, "quote_volume": 14633156.79461, "trades": 99887, "taker_buy_base": 15221.62, "taker_buy_quote": 6787257.19933 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 446.6, "high": 478.8, "low": 429.9, "close": 455.4, "volume": 31730.5713, "close_time": 1714953599999, "quote_volume": 14316900.25698, "trades": 97658, "taker_buy_base": 14622.9712, "taker_buy_quote": 6606167.74354 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 455.2, "high": 488.4, "low": 438.4, "close": 441.8, "volume": 39358.7236, "close_time": 1715039999999, "quote_volume": 18098995.2398, "trades": 111735, "taker_buy_base": 19827.5833, "taker_buy_quote": 9130522.60279 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 442.0, "high": 466.1, "low": 418.1, "close": 419.1, "volume": 32707.6103, "close_time": 1715126399999, "quote_volume": 14365025.73939, "trades": 72278, "taker_buy_base": 15230.2308, "taker_buy_quote": 6689748.27987 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 418.9, "high": 428.6, "low": 375.8, "close": 391.8, "volume": 59945.7656, "close_time": 1715212799999, "quote_volume": 23782748.98107, "trades": 134858, "taker_buy_base": 28555.2667, "taker_buy_quote": 11328442.40214 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 391.8, "high": 408.5, "low": 381.0, "close": 393.0, "volume": 39035.6066, "close_time": 1715299199999, "quote_volume": 15404833.48605, "trades": 87061, "taker_buy_base": 18925.0389, "taker_buy_quote": 7476446.18722 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 393.1, "high": 405.0, "low": 366.3, "close": 376.5, "volume": 48771.3402, "close_time": 1715385599999, "quote_volume": 18626516.38078, "trades": 100675, "taker_buy_base": 23583.5095, "taker_buy_quote": 9014231.25534 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 376.6, "high": 384.6, "low": 370.0, "close": 374.7, "volume": 22751.9075, "close_time": 1715471999999, "quote_volume": 8566173.79863, "trades": 54871, "taker_buy_base": 11709.8299, "taker_buy_quote": 4409474.12962 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 374.6, "high": 382.3, "low": 359.4, "close": 362.9, "volume": 25077.3852, "close_time": 1715558399999, "quote_volume": 9287017.76966, "trades": 53558, "taker_buy_base": 11330.3122, "taker_buy_quote": 4192261.14696 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 362.9, "high": 376.2, "low": 339.7, "close": 357.3, "volume": 45467.8191, "close_time": 1715644799999, "quote_volume": 16362634.33722, "trades": 91931, "taker_buy_base": 21031.7724, "taker_buy_quote": 7575139.22173 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 357.3, "high": 359.3, "low": 333.5, "close": 343.9, "volume": 40398.1589, "close_time": 1715731199999, "quote_volume": 13924138.18729, "trades": 92256, "taker_buy_base": 19666.5706, "taker_buy_quote": 6778472.5316 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 343.9, "high": 399.0, "low": 340.8, "close": 389.7, "volume": 68058.7003, "close_time": 1715817599999, "quote_volume": 25552986.91199, "trades": 158623, "taker_buy_base": 36345.003, "taker_buy_quote": 13641434.81016 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 389.6, "high": 406.1, "low": 374.8, "close": 382.2, "volume": 50362.1148, "close_time": 1715903999999, "quote_volume": 19619023.16072, "trades": 115307, "taker_buy_base": 25029.0961, "taker_buy_quote": 9771545.96972 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 382.2, "high": 399.0, "low": 377.0, "close": 380.7, "volume": 37670.4803, "close_time": 1715990399999, "quote_volume": 14505795.33503, "trades": 91135, "taker_buy_base": 19920.8342, "taker_buy_quote": 7675745.58642 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 380.7, "high": 391.0, "low": 375.8, "close": 382.4, "volume": 19776.7127, "close_time": 1716076799999, "quote_volume": 7578517.79902, "trades": 51803, "taker_buy_base": 10087.871, "taker_buy_quote": 3867929.0613 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 382.4, "high": 394.4, "low": 358.8, "close": 365.4, "volume": 25861.0546, "close_time": 1716163199999, "quote_volume": 9704802.69048, "trades": 65959, "taker_buy_base": 11479.8599, "taker_buy_quote": 4315541.19235 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 365.3, "high": 418.7, "low": 358.1, "close": 406.4, "volume": 57294.802, "close_time": 1716249599999, "quote_volume": 22494550.88288, "trades": 145109, "taker_buy_base": 29235.7015, "taker_buy_quote": 11495131.80562 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 406.5, "high": 454.5, "low": 389.9, "close": 423.8, "volume": 74085.4225, "close_time": 1716335999999, "quote_volume": 31426198.58973, "trades": 208043, "taker_buy_base": 38863.7202, "taker_buy_quote": 16493355.24888 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 423.9, "high": 477.0, "low": 415.6, "close": 446.2, "volume": 67351.2275, "close_time": 1716422399999, "quote_volume": 29607936.02156, "trades": 167776, "taker_buy_base": 34946.4212, "taker_buy_quote": 15357060.51828 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 446.7, "high": 491.1, "low": 433.3, "close": 450.6, "volume": 96648.5227, "close_time": 1716508799999, "quote_volume": 44686109.64659, "trades": 277799, "taker_buy_base": 49150.5725, "taker_buy_quote": 22745009.1314 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 450.5, "high": 468.8, "low": 422.0, "close": 436.4, "volume": 39371.5429, "close_time": 1716595199999, "quote_volume": 17310158.69275, "trades": 96207, "taker_buy_base": 19571.1641, "taker_buy_quote": 8608995.64097 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 436.3, "high": 448.4, "low": 421.8, "close": 424.5, "volume": 18765.2305, "close_time": 1716681599999, "quote_volume": 8155122.05207, "trades": 48168, "taker_buy_base": 9075.3396, "taker_buy_quote": 3946826.12416 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 424.5, "high": 444.2, "low": 416.5, "close": 435.9, "volume": 30810.0429, "close_time": 1716767999999, "quote_volume": 13292620.51273, "trades": 58374, "taker_buy_base": 14918.2392, "taker_buy_quote": 6428437.73745 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 436.0, "high": 450.4, "low": 425.2, "close": 438.0, "volume": 32641.5276, "close_time": 1716854399999, "quote_volume": 14272823.85288, "trades": 78053, "taker_buy_base": 16472.9987, "taker_buy_quote": 7206470.9306 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 438.0, "high": 440.0, "low": 412.7, "close": 418.8, "volume": 33485.5254, "close_time": 1716940799999, "quote_volume": 14222472.49388, "trades": 75762, "taker_buy_base": 16179.0347, "taker_buy_quote": 6871980.28055 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 418.9, "high": 427.4, "low": 392.9, "close": 395.3, "volume": 44809.2934, "close_time": 1717027199999, "quote_volume": 18264089.68854, "trades": 83138, "taker_buy_base": 23178.7307, "taker_buy_quote": 9456994.11646 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 395.0, "high": 413.1, "low": 382.9, "close": 390.3, "volume": 39217.2194, "close_time": 1717113599999, "quote_volume": 15578316.41498, "trades": 89012, "taker_buy_base": 18274.4715, "taker_buy_quote": 7268692.48331 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 390.4, "high": 397.7, "low": 378.0, "close": 389.1, "volume": 36410.6785, "close_time": 1717199999999, "quote_volume": 14163208.6971, "trades": 84797, "taker_buy_base": 18160.3011, "taker_buy_quote": 7068499.55277 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 389.0, "high": 402.9, "low": 385.2, "close": 386.7, "volume": 24342.6102, "close_time": 1717286399999, "quote_volume": 9555102.53959, "trades": 50237, "taker_buy_base": 10783.6203, "taker_buy_quote": 4235645.10734 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 386.7, "high": 405.0, "low": 378.6, "close": 381.1, "volume": 42176.6479, "close_time": 1717372799999, "quote_volume": 16476715.53584, "trades": 90840, "taker_buy_base": 20051.0136, "taker_buy_quote": 7841153.00985 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 381.0, "high": 390.3, "low": 373.0, "close": 378.7, "volume": 52734.3837, "close_time": 1717459199999, "quote_volume": 20088544.80535, "trades": 100690, "taker_buy_base": 25842.0319, "taker_buy_quote": 9848487.37355 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 378.7, "high": 399.8, "low": 377.7, "close": 397.6, "volume": 36442.7555, "close_time": 1717545599999, "quote_volume": 14165279.2118, "trades": 76362, "taker_buy_base": 18500.9668, "taker_buy_quote": 7193043.0882 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 397.5, "high": 424.9, "low": 394.4, "close": 418.4, "volume": 50490.299, "close_time": 1717631999999, "quote_volume": 20700804.17045, "trades": 91313, "taker_buy_base": 27555.2013, "taker_buy_quote": 11303428.06719 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 418.4, "high": 434.5, "low": 402.8, "close": 423.9, "volume": 54528.7011, "close_time": 1717718399999, "quote_volume": 22860091.03572, "trades": 138815, "taker_buy_base": 30977.77, "taker_buy_quote": 12991697.11551 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 423.5, "high": 435.4, "low": 320.0, "close": 392.4, "volume": 122071.6152, "close_time": 1717804799999, "quote_volume": 48222492.00279, "trades": 206475, "taker_buy_base": 59966.1953, "taker_buy_quote": 23729883.2398 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 392.3, "high": 399.3, "low": 358.1, "close": 361.6, "volume": 47833.6891, "close_time": 1717891199999, "quote_volume": 18087430.3382, "trades": 110999, "taker_buy_base": 23157.3969, "taker_buy_quote": 8750796.74605 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 361.4, "high": 368.2, "low": 352.5, "close": 362.0, "volume": 35928.0113, "close_time": 1717977599999, "quote_volume": 12957889.05907, "trades": 77279, "taker_buy_base": 16849.8152, "taker_buy_quote": 6082885.15324 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 362.0, "high": 367.5, "low": 337.0, "close": 342.9, "volume": 61806.2067, "close_time": 1718063999999, "quote_volume": 21611054.84872, "trades": 122158, "taker_buy_base": 30501.3144, "taker_buy_quote": 10673929.26809 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 342.9, "high": 350.0, "low": 313.7, "close": 325.5, "volume": 89875.6527, "close_time": 1718150399999, "quote_volume": 29596046.04198, "trades": 161558, "taker_buy_base": 43869.4195, "taker_buy_quote": 14451907.20811 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 325.5, "high": 372.2, "low": 310.2, "close": 354.0, "volume": 116339.2234, "close_time": 1718236799999, "quote_volume": 40014643.30485, "trades": 211730, "taker_buy_base": 56066.7448, "taker_buy_quote": 19357851.13405 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 354.1, "high": 355.8, "low": 313.7, "close": 315.8, "volume": 68436.5842, "close_time": 1718323199999, "quote_volume": 22481974.12349, "trades": 128399, "taker_buy_base": 30956.6036, "taker_buy_quote": 10169605.36285 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 316.0, "high": 324.5, "low": 290.0, "close": 302.5, "volume": 91117.5688, "close_time": 1718409599999, "quote_volume": 28155952.87281, "trades": 161608, "taker_buy_base": 43396.9773, "taker_buy_quote": 13444578.46361 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 302.5, "high": 309.5, "low": 295.0, "close": 302.1, "volume": 38662.6181, "close_time": 1718495999999, "quote_volume": 11713438.94294, "trades": 80393, "taker_buy_base": 19983.5948, "taker_buy_quote": 6054143.83868 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 302.2, "high": 317.6, "low": 298.6, "close": 306.0, "volume": 38408.3717, "close_time": 1718582399999, "quote_volume": 11873880.5962, "trades": 89335, "taker_buy_base": 19145.5191, "taker_buy_quote": 5919119.89079 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 306.0, "high": 308.9, "low": 281.0, "close": 288.5, "volume": 79117.4225, "close_time": 1718668799999, "quote_volume": 23354791.79716, "trades": 168602, "taker_buy_base": 38774.8259, "taker_buy_quote": 11452671.37332 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 288.6, "high": 294.8, "low": 236.2, "close": 293.6, "volume": 141537.0087, "close_time": 1718755199999, "quote_volume": 38451554.34494, "trades": 290689, "taker_buy_base": 71079.8348, "taker_buy_quote": 19325898.14676 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 293.6, "high": 319.5, "low": 285.7, "close": 299.5, "volume": 88913.5781, "close_time": 1718841599999, "quote_volume": 26729723.3042, "trades": 196653, "taker_buy_base": 45314.8317, "taker_buy_quote": 13631225.53453 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 299.4, "high": 321.0, "low": 295.2, "close": 299.1, "volume": 62661.6006, "close_time": 1718927999999, "quote_volume": 19226982.98058, "trades": 156490, "taker_buy_base": 31219.9538, "taker_buy_quote": 9585974.61859 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 299.1, "high": 306.0, "low": 280.1, "close": 286.2, "volume": 58582.4097, "close_time": 1719014399999, "quote_volume": 17031882.28513, "trades": 149045, "taker_buy_base": 26729.6747, "taker_buy_quote": 7783396.7615 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 286.2, "high": 288.9, "low": 276.6, "close": 279.0, "volume": 20958.5969, "close_time": 1719100799999, "quote_volume": 5921050.24263, "trades": 63246, "taker_buy_base": 10066.7442, "taker_buy_quote": 2846389.93524 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 279.2, "high": 290.5, "low": 269.1, "close": 272.6, "volume": 30980.2323, "close_time": 1719187199999, "quote_volume": 8693369.02942, "trades": 82567, "taker_buy_base": 15180.2333, "taker_buy_quote": 4261136.18986 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 272.6, "high": 283.1, "low": 259.5, "close": 276.1, "volume": 80533.2794, "close_time": 1719273599999, "quote_volume": 21963556.77165, "trades": 174663, "taker_buy_base": 40084.0894, "taker_buy_quote": 10930422.6643 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 276.1, "high": 295.2, "low": 273.0, "close": 288.7, "volume": 48693.3165, "close_time": 1719359999999, "quote_volume": 13835519.29422, "trades": 106820, "taker_buy_base": 25187.3708, "taker_buy_quote": 7156761.24102 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 288.6, "high": 291.9, "low": 275.3, "close": 279.8, "volume": 36443.5781, "close_time": 1719446399999, "quote_volume": 10310844.73548, "trades": 75697, "taker_buy_base": 17205.0306, "taker_buy_quote": 4869098.78332 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 279.9, "high": 291.2, "low": 272.1, "close": 284.7, "volume": 34783.2126, "close_time": 1719532799999, "quote_volume": 9803517.82009, "trades": 80241, "taker_buy_base": 17808.4863, "taker_buy_quote": 5023036.36798 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 284.4, "high": 292.8, "low": 262.3, "close": 268.1, "volume": 33047.1229, "close_time": 1719619199999, "quote_volume": 9224401.02201, "trades": 79316, "taker_buy_base": 15153.0058, "taker_buy_quote": 4231469.67876 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 268.1, "high": 273.1, "low": 257.8, "close": 260.0, "volume": 22647.5743, "close_time": 1719705599999, "quote_volume": 6023962.79409, "trades": 49823, "taker_buy_base": 11551.8403, "taker_buy_quote": 3075013.47796 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 259.9, "high": 274.4, "low": 252.2, "close": 272.1, "volume": 39025.1525, "close_time": 1719791999999, "quote_volume": 10176832.6746, "trades": 79443, "taker_buy_base": 18241.955, "taker_buy_quote": 4758711.89259 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 272.1, "high": 285.0, "low": 270.4, "close": 276.3, "volume": 42674.3244, "close_time": 1719878399999, "quote_volume": 11854120.73344, "trades": 89780, "taker_buy_base": 21272.7101, "taker_buy_quote": 5907413.37989 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 276.2, "high": 277.9, "low": 236.0, "close": 241.9, "volume": 113220.6581, "close_time": 1719964799999, "quote_volume": 28295897.20446, "trades": 170555, "taker_buy_base": 45568.2995, "taker_buy_quote": 11416838.60499 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 241.8, "high": 243.2, "low": 225.8, "close": 236.8, "volume": 135105.7348, "close_time": 1720051199999, "quote_volume": 31695748.91116, "trades": 202121, "taker_buy_base": 68206.1967, "taker_buy_quote": 16005606.48825 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 237.0, "high": 239.8, "low": 216.2, "close": 221.9, "volume": 85019.7047, "close_time": 1720137599999, "quote_volume": 19354671.91373, "trades": 123007, "taker_buy_base": 39041.1344, "taker_buy_quote": 8913223.21869 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 221.8, "high": 238.9, "low": 193.1, "close": 223.8, "volume": 103013.9225, "close_time": 1720223999999, "quote_volume": 21774171.11237, "trades": 154239, "taker_buy_base": 51780.9286, "taker_buy_quote": 10981246.3264 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 223.1, "high": 232.8, "low": 218.5, "close": 230.7, "volume": 32066.0632, "close_time": 1720310399999, "quote_volume": 7231211.14383, "trades": 52240, "taker_buy_base": 16478.9793, "taker_buy_quote": 3714454.83941 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 230.8, "high": 232.5, "low": 213.2, "close": 216.2, "volume": 32323.2201, "close_time": 1720396799999, "quote_volume": 7192885.00387, "trades": 45027, "taker_buy_base": 15802.3953, "taker_buy_quote": 3515797.30716 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 216.2, "high": 241.4, "low": 204.8, "close": 231.1, "volume": 98867.3865, "close_time": 1720483199999, "quote_volume": 21904793.90211, "trades": 114267, "taker_buy_base": 50623.334, "taker_buy_quote": 11223394.66913 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 230.9, "high": 268.0, "low": 228.8, "close": 255.5, "volume": 134268.4177, "close_time": 1720569599999, "quote_volume": 33071181.78295, "trades": 182915, "taker_buy_base": 68858.4312, "taker_buy_quote": 16962405.94881 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 255.4, "high": 272.5, "low": 251.7, "close": 259.6, "volume": 47775.8761, "close_time": 1720655999999, "quote_volume": 12569110.70605, "trades": 91509, "taker_buy_base": 22225.9816, "taker_buy_quote": 5850505.3451 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 259.5, "high": 262.0, "low": 243.6, "close": 245.9, "volume": 33398.2262, "close_time": 1720742399999, "quote_volume": 8444108.10387, "trades": 68686, "taker_buy_base": 16206.6367, "taker_buy_quote": 4101741.13412 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 246.2, "high": 248.7, "low": 236.3, "close": 241.5, "volume": 31526.1868, "close_time": 1720828799999, "quote_volume": 7635163.10643, "trades": 73175, "taker_buy_base": 14347.9117, "taker_buy_quote": 3475129.73395 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 241.5, "high": 263.7, "low": 240.0, "close": 257.4, "volume": 37943.8353, "close_time": 1720915199999, "quote_volume": 9514642.21659, "trades": 84063, "taker_buy_base": 19079.1286, "taker_buy_quote": 4781823.78803 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 257.4, "high": 279.4, "low": 255.7, "close": 276.9, "volume": 39654.9473, "close_time": 1721001599999, "quote_volume": 10612144.05513, "trades": 77718, "taker_buy_base": 21667.7942, "taker_buy_quote": 5805386.49838 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 276.8, "high": 303.3, "low": 275.7, "close": 299.1, "volume": 67245.4184, "close_time": 1721087999999, "quote_volume": 19559154.87138, "trades": 126758, "taker_buy_base": 33999.6557, "taker_buy_quote": 9870641.67157 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 299.1, "high": 307.9, "low": 281.0, "close": 304.2, "volume": 61662.3069, "close_time": 1721174399999, "quote_volume": 18179659.24657, "trades": 127578, "taker_buy_base": 31169.7147, "taker_buy_quote": 9202079.54478 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 304.2, "high": 327.0, "low": 302.4, "close": 319.2, "volume": 78933.5584, "close_time": 1721260799999, "quote_volume": 25022493.75736, "trades": 171130, "taker_buy_base": 41710.7658, "taker_buy_quote": 13234802.23768 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 319.4, "high": 338.0, "low": 312.7, "close": 336.2, "volume": 55733.678, "close_time": 1721347199999, "quote_volume": 18122905.6588, "trades": 104748, "taker_buy_base": 27289.8016, "taker_buy_quote": 8884587.57019 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 336.4, "high": 360.6, "low": 322.2, "close": 355.4, "volume": 59709.2353, "close_time": 1721433599999, "quote_volume": 20482689.36335, "trades": 106135, "taker_buy_base": 28808.5876, "taker_buy_quote": 9887765.22808 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 355.4, "high": 358.7, "low": 336.2, "close": 337.9, "volume": 23434.1839, "close_time": 1721519999999, "quote_volume": 8115346.86594, "trades": 52128, "taker_buy_base": 10607.1268, "taker_buy_quote": 3674990.80004 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 337.9, "high": 355.6, "low": 325.5, "close": 350.3, "volume": 26140.603, "close_time": 1721606399999, "quote_volume": 8887161.12595, "trades": 57446, "taker_buy_base": 11890.3384, "taker_buy_quote": 4049756.37534 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 350.4, "high": 355.9, "low": 320.8, "close": 325.2, "volume": 27902.9851, "close_time": 1721692799999, "quote_volume": 9296529.21222, "trades": 60734, "taker_buy_base": 13751.4865, "taker_buy_quote": 4582889.06051 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 325.3, "high": 334.6, "low": 301.0, "close": 328.9, "volume": 44292.3161, "close_time": 1721779199999, "quote_volume": 14031919.48899, "trades": 98355, "taker_buy_base": 19898.5691, "taker_buy_quote": 6315444.28509 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 328.9, "high": 345.6, "low": 320.1, "close": 332.3, "volume": 50797.4028, "close_time": 1721865599999, "quote_volume": 17034034.94551, "trades": 101128, "taker_buy_base": 23950.5651, "taker_buy_quote": 8043471.37041 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 332.3, "high": 336.2, "low": 311.0, "close": 327.5, "volume": 69302.0341, "close_time": 1721951999999, "quote_volume": 22393193.90613, "trades": 125619, "taker_buy_base": 31464.0077, "taker_buy_quote": 10167735.04039 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 327.5, "high": 367.0, "low": 325.1, "close": 351.2, "volume": 63999.6215, "close_time": 1722038399999, "quote_volume": 22583488.23872, "trades": 121688, "taker_buy_base": 31708.4103, "taker_buy_quote": 11201654.09729 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 351.4, "high": 352.2, "low": 333.5, "close": 337.5, "volume": 41807.5129, "close_time": 1722124799999, "quote_volume": 14375906.22509, "trades": 81351, "taker_buy_base": 19813.898, "taker_buy_quote": 6818636.8201 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 337.4, "high": 341.6, "low": 330.1, "close": 335.4, "volume": 20497.1298, "close_time": 1722211199999, "quote_volume": 6870690.86044, "trades": 38982, "taker_buy_base": 8495.1608, "taker_buy_quote": 2847495.01265 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 335.3, "high": 347.6, "low": 318.4, "close": 318.8, "volume": 36786.7919, "close_time": 1722297599999, "quote_volume": 12302232.01972, "trades": 63791, "taker_buy_base": 17450.5586, "taker_buy_quote": 5841303.38963 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 318.9, "high": 329.4, "low": 315.2, "close": 321.4, "volume": 32687.4039, "close_time": 1722383999999, "quote_volume": 10529272.38646, "trades": 72342, "taker_buy_base": 14253.1186, "taker_buy_quote": 4592881.63586 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 321.4, "high": 322.7, "low": 299.8, "close": 302.2, "volume": 38916.1745, "close_time": 1722470399999, "quote_volume": 12137342.50953, "trades": 75216, "taker_buy_base": 17207.4932, "taker_buy_quote": 5372563.08816 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 302.2, "high": 305.0, "low": 275.2, "close": 298.1, "volume": 53051.3746, "close_time": 1722556799999, "quote_volume": 15318411.01091, "trades": 98600, "taker_buy_base": 24806.6583, "taker_buy_quote": 7172379.39061 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 298.1, "high": 298.7, "low": 259.5, "close": 263.2, "volume": 50282.0272, "close_time": 1722643199999, "quote_volume": 13878450.59452, "trades": 96013, "taker_buy_base": 22639.7825, "taker_buy_quote": 6235200.0035 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 263.1, "high": 272.6, "low": 246.2, "close": 248.3, "volume": 49700.1687, "close_time": 1722729599999, "quote_volume": 12851133.58879, "trades": 79036, "taker_buy_base": 19093.4785, "taker_buy_quote": 4949447.70691 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 248.3, "high": 254.3, "low": 207.5, "close": 217.8, "volume": 104117.514, "close_time": 1722815999999, "quote_volume": 23576752.67256, "trades": 155588, "taker_buy_base": 54813.9488, "taker_buy_quote": 12373774.62832 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 217.7, "high": 237.7, "low": 163.7, "close": 229.0, "volume": 351093.6189, "close_time": 1722902399999, "quote_volume": 69595082.4548, "trades": 431594, "taker_buy_base": 176253.4754, "taker_buy_quote": 35007175.36558 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 228.9, "high": 271.6, "low": 227.8, "close": 259.5, "volume": 151373.9969, "close_time": 1722988799999, "quote_volume": 38606045.60057, "trades": 224697, "taker_buy_base": 76327.8321, "taker_buy_quote": 19464860.01054 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 259.3, "high": 272.6, "low": 245.7, "close": 247.7, "volume": 107604.6151, "close_time": 1723075199999, "quote_volume": 27951157.29421, "trades": 172487, "taker_buy_base": 49585.813, "taker_buy_quote": 12905870.20144 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 247.8, "high": 318.6, "low": 243.3, "close": 305.2, "volume": 127861.0888, "close_time": 1723161599999, "quote_volume": 36521057.40937, "trades": 174602, "taker_buy_base": 67947.8578, "taker_buy_quote": 19400487.87455 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 305.0, "high": 328.7, "low": 288.8, "close": 297.7, "volume": 88296.9323, "close_time": 1723247999999, "quote_volume": 26825727.79333, "trades": 145315, "taker_buy_base": 43122.8286, "taker_buy_quote": 13145497.18191 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 297.8, "high": 303.5, "low": 283.6, "close": 295.6, "volume": 43810.3626, "close_time": 1723334399999, "quote_volume": 12800943.25344, "trades": 86612, "taker_buy_base": 22058.3111, "taker_buy_quote": 6454596.85411 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 295.5, "high": 311.3, "low": 278.7, "close": 284.6, "volume": 78006.1823, "close_time": 1723420799999, "quote_volume": 23001215.56121, "trades": 138321, "taker_buy_base": 36860.3475, "taker_buy_quote": 10890349.00914 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 284.6, "high": 297.7, "low": 270.4, "close": 282.2, "volume": 106260.8423, "close_time": 1723507199999, "quote_volume": 30266675.73925, "trades": 155383, "taker_buy_base": 52469.906, "taker_buy_quote": 14974385.73902 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 282.3, "high": 289.4, "low": 274.6, "close": 284.9, "volume": 55586.2125, "close_time": 1723593599999, "quote_volume": 15633421.40468, "trades": 89502, "taker_buy_base": 27557.2856, "taker_buy_quote": 7757626.12942 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 285.0, "high": 289.9, "low": 271.5, "close": 275.6, "volume": 66977.6674, "close_time": 1723679999999, "quote_volume": 18677572.74453, "trades": 98407, "taker_buy_base": 34931.0926, "taker_buy_quote": 9740560.14243 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 275.6, "high": 280.8, "low": 255.0, "close": 267.5, "volume": 69835.9107, "close_time": 1723766399999, "quote_volume": 18640470.96524, "trades": 120706, "taker_buy_base": 31395.0682, "taker_buy_quote": 8395162.9446 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 267.5, "high": 280.5, "low": 263.0, "close": 274.3, "volume": 76351.3829, "close_time": 1723852799999, "quote_volume": 20796986.67841, "trades": 110513, "taker_buy_base": 38429.6458, "taker_buy_quote": 10479572.77727 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 274.2, "high": 280.0, "low": 266.7, "close": 276.2, "volume": 31617.4378, "close_time": 1723939199999, "quote_volume": 8642285.7844, "trades": 51504, "taker_buy_base": 15676.6502, "taker_buy_quote": 4288390.32886 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 276.3, "high": 298.2, "low": 270.5, "close": 280.5, "volume": 59595.0195, "close_time": 1724025599999, "quote_volume": 17072737.36678, "trades": 84956, "taker_buy_base": 29299.0001, "taker_buy_quote": 8391932.00559 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 280.6, "high": 291.0, "low": 275.1, "close": 287.7, "volume": 48343.6056, "close_time": 1724111999999, "quote_volume": 13632569.03817, "trades": 79759, "taker_buy_base": 23845.5287, "taker_buy_quote": 6731534.56897 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 287.6, "high": 313.5, "low": 286.8, "close": 295.0, "volume": 58766.4718, "close_time": 1724198399999, "quote_volume": 17570824.8397, "trades": 109526, "taker_buy_base": 30521.0272, "taker_buy_quote": 9123119.40656 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 295.1, "high": 304.9, "low": 280.5, "close": 296.9, "volume": 45810.4269, "close_time": 1724284799999, "quote_volume": 13480000.33328, "trades": 80988, "taker_buy_base": 22311.9636, "taker_buy_quote": 6567613.71999 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 297.0, "high": 321.2, "low": 290.5, "close": 319.9, "volume": 64009.6912, "close_time": 1724371199999, "quote_volume": 19756966.89595, "trades": 99245, "taker_buy_base": 35706.1853, "taker_buy_quote": 11034295.21167 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 320.0, "high": 356.9, "low": 320.0, "close": 346.4, "volume": 106547.9054, "close_time": 1724457599999, "quote_volume": 36330628.26428, "trades": 194938, "taker_buy_base": 58905.5544, "taker_buy_quote": 20090331.40802 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 346.4, "high": 349.4, "low": 329.4, "close": 339.2, "volume": 60032.341, "close_time": 1724543999999, "quote_volume": 20507218.13736, "trades": 145495, "taker_buy_base": 28314.747, "taker_buy_quote": 9679373.08728 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 339.1, "high": 355.0, "low": 319.4, "close": 349.0, "volume": 66101.7371, "close_time": 1724630399999, "quote_volume": 22500972.90049, "trades": 142733, "taker_buy_base": 34054.0121, "taker_buy_quote": 11615377.64457 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 349.0, "high": 358.2, "low": 336.1, "close": 336.4, "volume": 56518.8605, "close_time": 1724716799999, "quote_volume": 19527732.52493, "trades": 120972, "taker_buy_base": 28884.8547, "taker_buy_quote": 9993752.58368 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 336.5, "high": 364.6, "low": 303.0, "close": 312.0, "volume": 97978.6955, "close_time": 1724803199999, "quote_volume": 33006129.60427, "trades": 173341, "taker_buy_base": 49161.0978, "taker_buy_quote": 16625779.01018 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 311.9, "high": 326.3, "low": 291.6, "close": 298.5, "volume": 111201.9806, "close_time": 1724889599999, "quote_volume": 34411190.15237, "trades": 194753, "taker_buy_base": 53514.6106, "taker_buy_quote": 16568318.14212 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 298.6, "high": 311.8, "low": 280.8, "close": 283.8, "volume": 81788.8414, "close_time": 1724975999999, "quote_volume": 24303798.05095, "trades": 156826, "taker_buy_base": 38831.1335, "taker_buy_quote": 11559591.81418 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 283.8, "high": 284.1, "low": 267.0, "close": 282.5, "volume": 63876.3227, "close_time": 1725062399999, "quote_volume": 17702776.98693, "trades": 98714, "taker_buy_base": 31605.3356, "taker_buy_quote": 8754051.48315 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 282.5, "high": 293.3, "low": 279.4, "close": 281.2, "volume": 33563.9853, "close_time": 1725148799999, "quote_volume": 9586385.86638, "trades": 51881, "taker_buy_base": 16731.7967, "taker_buy_quote": 4783987.16617 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 281.2, "high": 281.9, "low": 261.2, "close": 263.7, "volume": 44675.4052, "close_time": 1725235199999, "quote_volume": 12172403.01817, "trades": 72915, "taker_buy_base": 20505.6497, "taker_buy_quote": 5589832.25582 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 263.6, "high": 285.6, "low": 263.4, "close": 280.2, "volume": 45314.5459, "close_time": 1725321599999, "quote_volume": 12491646.04399, "trades": 68099, "taker_buy_base": 22357.1076, "taker_buy_quote": 6167908.18313 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 280.3, "high": 287.2, "low": 247.4, "close": 247.6, "volume": 58086.2575, "close_time": 1725407999999, "quote_volume": 15457146.31959, "trades": 70741, "taker_buy_base": 25506.7767, "taker_buy_quote": 6813398.88274 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 247.7, "high": 267.5, "low": 238.3, "close": 255.6, "volume": 87841.4047, "close_time": 1725494399999, "quote_volume": 22367527.01167, "trades": 108766, "taker_buy_base": 45141.0287, "taker_buy_quote": 11508816.41807 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 255.5, "high": 258.8, "low": 236.3, "close": 237.7, "volume": 61582.1481, "close_time": 1725580799999, "quote_volume": 15187080.90397, "trades": 88082, "taker_buy_base": 27379.4301, "taker_buy_quote": 6754798.94825 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 237.7, "high": 250.1, "low": 219.6, "close": 231.5, "volume": 114781.1087, "close_time": 1725667199999, "quote_volume": 27022089.18242, "trades": 147768, "taker_buy_base": 55117.6246, "taker_buy_quote": 12985160.42579 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 231.5, "high": 246.5, "low": 231.2, "close": 235.1, "volume": 67207.5074, "close_time": 1725753599999, "quote_volume": 16032698.88464, "trades": 94393, "taker_buy_base": 33971.9822, "taker_buy_quote": 8109967.42937 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 235.0, "high": 254.2, "low": 234.0, "close": 246.0, "volume": 56038.5022, "close_time": 1725839999999, "quote_volume": 13589790.22475, "trades": 85854, "taker_buy_base": 27790.0348, "taker_buy_quote": 6739359.76451 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 246.1, "high": 283.8, "low": 245.7, "close": 277.1, "volume": 96551.8018, "close_time": 1725926399999, "quote_volume": 25547985.60349, "trades": 147821, "taker_buy_base": 49021.9392, "taker_buy_quote": 12963583.49422 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 277.1, "high": 295.0, "low": 273.1, "close": 287.4, "volume": 59091.7091, "close_time": 1726012799999, "quote_volume": 16628060.26423, "trades": 101122, "taker_buy_base": 30707.4621, "taker_buy_quote": 8659221.72683 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 287.5, "high": 298.9, "low": 272.9, "close": 284.0, "volume": 102799.2019, "close_time": 1726099199999, "quote_volume": 29005032.762, "trades": 149211, "taker_buy_base": 49025.5533, "taker_buy_quote": 13847520.09794 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 284.2, "high": 298.0, "low": 280.6, "close": 293.3, "volume": 73210.5774, "close_time": 1726185599999, "quote_volume": 21106480.98714, "trades": 100406, "taker_buy_base": 36344.8236, "taker_buy_quote": 10486369.01241 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 293.3, "high": 321.2, "low": 284.4, "close": 320.3, "volume": 84700.7285, "close_time": 1726271999999, "quote_volume": 25620284.17975, "trades": 128537, "taker_buy_base": 43266.5649, "taker_buy_quote": 13081581.76011 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 320.1, "high": 329.8, "low": 310.5, "close": 326.9, "volume": 73055.6198, "close_time": 1726358399999, "quote_volume": 23273529.27631, "trades": 114785, "taker_buy_base": 38349.1751, "taker_buy_quote": 12221787.36815 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 327.0, "high": 336.8, "low": 301.3, "close": 302.0, "volume": 71103.9149, "close_time": 1726444799999, "quote_volume": 22784463.54945, "trades": 107476, "taker_buy_base": 33484.5127, "taker_buy_quote": 10746353.22347 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 302.1, "high": 308.5, "low": 282.5, "close": 288.3, "volume": 118672.5935, "close_time": 1726531199999, "quote_volume": 34919295.64906, "trades": 147721, "taker_buy_base": 59731.9823, "taker_buy_quote": 17582248.09451 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 288.4, "high": 335.0, "low": 282.2, "close": 323.9, "volume": 135600.3012, "close_time": 1726617599999, "quote_volume": 42210066.3858, "trades": 165813, "taker_buy_base": 68353.2837, "taker_buy_quote": 21263683.19236 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 324.0, "high": 340.3, "low": 306.4, "close": 337.6, "volume": 135645.744, "close_time": 1726703999999, "quote_volume": 43579514.1511, "trades": 171536, "taker_buy_base": 66602.0396, "taker_buy_quote": 21429889.88019 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 337.7, "high": 386.7, "low": 335.3, "close": 374.2, "volume": 179225.4526, "close_time": 1726790399999, "quote_volume": 65965292.89937, "trades": 229818, "taker_buy_base": 91895.1899, "taker_buy_quote": 33823344.60649 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 374.1, "high": 434.0, "low": 367.9, "close": 407.6, "volume": 185938.1693, "close_time": 1726876799999, "quote_volume": 76433909.24389, "trades": 260901, "taker_buy_base": 93014.7414, "taker_buy_quote": 38180827.26667 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 407.7, "high": 474.5, "low": 394.0, "close": 469.3, "volume": 161831.6856, "close_time": 1726963199999, "quote_volume": 70875952.55676, "trades": 214864, "taker_buy_base": 79229.0099, "taker_buy_quote": 34694760.80237 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 469.3, "high": 484.3, "low": 447.0, "close": 469.6, "volume": 155832.269, "close_time": 1727049599999, "quote_volume": 72321229.52201, "trades": 240339, "taker_buy_base": 77673.094, "taker_buy_quote": 36102582.72538 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 469.8, "high": 582.7, "low": 460.3, "close": 540.7, "volume": 298112.5184, "close_time": 1727135999999, "quote_volume": 161083116.22445, "trades": 508889, "taker_buy_base": 148286.4575, "taker_buy_quote": 79955930.10609 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 540.6, "high": 599.4, "low": 520.6, "close": 550.4, "volume": 204103.6019, "close_time": 1727222399999, "quote_volume": 114178858.22096, "trades": 354762, "taker_buy_base": 105123.9289, "taker_buy_quote": 58893256.1474 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 550.5, "high": 581.1, "low": 535.5, "close": 551.9, "volume": 133676.2077, "close_time": 1727308799999, "quote_volume": 74384953.79226, "trades": 236613, "taker_buy_base": 67865.0183, "taker_buy_quote": 37802343.71075 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 552.0, "high": 571.8, "low": 502.8, "close": 526.4, "volume": 188212.48, "close_time": 1727395199999, "quote_volume": 101186981.3901, "trades": 301030, "taker_buy_base": 90035.5197, "taker_buy_quote": 48393249.71557 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 526.2, "high": 564.0, "low": 518.9, "close": 548.9, "volume": 133074.5343, "close_time": 1727481599999, "quote_volume": 71759085.55512, "trades": 214461, "taker_buy_base": 66918.6679, "taker_buy_quote": 36100419.98178 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 549.0, "high": 553.1, "low": 518.0, "close": 535.8, "volume": 78847.6871, "close_time": 1727567999999, "quote_volume": 42179064.22914, "trades": 142579, "taker_buy_base": 39386.8384, "taker_buy_quote": 21075152.24139 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 535.8, "high": 587.0, "low": 525.3, "close": 560.6, "volume": 131815.4681, "close_time": 1727654399999, "quote_volume": 73307630.25878, "trades": 215315, "taker_buy_base": 64776.8927, "taker_buy_quote": 36043845.48493 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 560.8, "high": 609.9, "low": 539.7, "close": 578.1, "volume": 156219.1819, "close_time": 1727740799999, "quote_volume": 90984312.06903, "trades": 264458, "taker_buy_base": 80960.7604, "taker_buy_quote": 47145969.44896 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 578.2, "high": 618.5, "low": 512.7, "close": 537.9, "volume": 239407.6694, "close_time": 1727827199999, "quote_volume": 133944980.42365, "trades": 343535, "taker_buy_base": 112893.5439, "taker_buy_quote": 63202758.03629 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 537.7, "high": 580.9, "low": 494.3, "close": 519.7, "volume": 202576.7033, "close_time": 1727913599999, "quote_volume": 108401434.72578, "trades": 267658, "taker_buy_base": 98418.8605, "taker_buy_quote": 52792201.91743 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 519.9, "high": 545.0, "low": 471.7, "close": 497.0, "volume": 151961.5944, "close_time": 1727999999999, "quote_volume": 76469996.74888, "trades": 190976, "taker_buy_base": 71843.8338, "taker_buy_quote": 36176770.21575 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 496.6, "high": 587.0, "low": 485.3, "close": 585.8, "volume": 161511.9562, "close_time": 1728086399999, "quote_volume": 86771120.67288, "trades": 250991, "taker_buy_base": 83798.1564, "taker_buy_quote": 45061379.41905 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 585.9, "high": 602.2, "low": 554.1, "close": 565.4, "volume": 95364.3986, "close_time": 1728172799999, "quote_volume": 55109378.47502, "trades": 170287, "taker_buy_base": 45214.5149, "taker_buy_quote": 26148532.54639 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 565.4, "high": 637.0, "low": 548.1, "close": 634.9, "volume": 102486.4629, "close_time": 1728259199999, "quote_volume": 58957163.07354, "trades": 180387, "taker_buy_base": 55237.9431, "taker_buy_quote": 31746651.43923 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 634.9, "high": 679.0, "low": 600.4, "close": 610.8, "volume": 193552.494, "close_time": 1728345599999, "quote_volume": 122520551.9642, "trades": 350582, "taker_buy_base": 91245.5745, "taker_buy_quote": 57788775.39257 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 610.7, "high": 644.7, "low": 604.1, "close": 607.4, "volume": 133535.9532, "close_time": 1728431999999, "quote_volume": 83585356.02598, "trades": 257092, "taker_buy_base": 67848.5875, "taker_buy_quote": 42506024.12559 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 607.5, "high": 618.3, "low": 565.7, "close": 569.8, "volume": 107381.0638, "close_time": 1728518399999, "quote_volume": 63103442.10755, "trades": 211640, "taker_buy_base": 53002.0595, "taker_buy_quote": 31149260.41656 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 569.8, "high": 596.8, "low": 536.0, "close": 563.8, "volume": 123532.9425, "close_time": 1728604799999, "quote_volume": 70002735.97655, "trades": 229902, "taker_buy_base": 61995.6503, "taker_buy_quote": 35188544.68976 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 563.8, "high": 644.0, "low": 557.2, "close": 621.8, "volume": 113721.0816, "close_time": 1728691199999, "quote_volume": 68776434.98644, "trades": 217269, "taker_buy_base": 57780.2852, "taker_buy_quote": 34878337.79238 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 621.8, "high": 682.2, "low": 616.5, "close": 656.6, "volume": 111494.2957, "close_time": 1728777599999, "quote_volume": 73106544.52503, "trades": 211322, "taker_buy_base": 52198.1413, "taker_buy_quote": 34237398.66836 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 656.7, "high": 666.5, "low": 631.7, "close": 640.5, "volume": 71130.9192, "close_time": 1728863999999, "quote_volume": 46115378.05621, "trades": 166229, "taker_buy_base": 34098.5168, "taker_buy_quote": 22121897.41192 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 640.6, "high": 678.6, "low": 621.1, "close": 632.7, "volume": 110145.0941, "close_time": 1728950399999, "quote_volume": 71072354.01167, "trades": 245297, "taker_buy_base": 57139.8171, "taker_buy_quote": 36895531.07959 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 632.8, "high": 638.7, "low": 586.5, "close": 597.8, "volume": 121882.291, "close_time": 1729036799999, "quote_volume": 74620742.11893, "trades": 273684, "taker_buy_base": 60728.6792, "taker_buy_quote": 37197036.87758 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 597.9, "high": 634.6, "low": 570.0, "close": 579.6, "volume": 113878.6132, "close_time": 1729123199999, "quote_volume": 68139902.78218, "trades": 219939, "taker_buy_base": 57216.9132, "taker_buy_quote": 34292079.51422 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 579.6, "high": 597.5, "low": 560.9, "close": 578.3, "volume": 75777.8837, "close_time": 1729209599999, "quote_volume": 44050734.84815, "trades": 168786, "taker_buy_base": 36638.8019, "taker_buy_quote": 21322147.18724 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 577.9, "high": 599.8, "low": 565.2, "close": 576.4, "volume": 76699.3757, "close_time": 1729295999999, "quote_volume": 44495583.1029, "trades": 144389, "taker_buy_base": 38621.7688, "taker_buy_quote": 22424955.10774 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 576.3, "high": 587.1, "low": 548.6, "close": 557.9, "volume": 45257.6015, "close_time": 1729382399999, "quote_volume": 25495981.19199, "trades": 89661, "taker_buy_base": 21605.3935, "taker_buy_quote": 12177452.15692 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 557.9, "high": 608.3, "low": 553.2, "close": 603.2, "volume": 84797.5826, "close_time": 1729468799999, "quote_volume": 49057822.04855, "trades": 146913, "taker_buy_base": 46429.2269, "taker_buy_quote": 26927517.77664 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 603.2, "high": 611.0, "low": 541.0, "close": 547.4, "volume": 76435.4074, "close_time": 1729555199999, "quote_volume": 43501173.78901, "trades": 149299, "taker_buy_base": 37099.6882, "taker_buy_quote": 21144349.0405 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 547.1, "high": 561.6, "low": 536.3, "close": 543.0, "volume": 61899.5854, "close_time": 1729641599999, "quote_volume": 34090875.63567, "trades": 119798, "taker_buy_base": 29859.4769, "taker_buy_quote": 16448019.95494 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 543.0, "high": 549.2, "low": 505.7, "close": 527.4, "volume": 81485.8495, "close_time": 1729727999999, "quote_volume": 43037456.2842, "trades": 157563, "taker_buy_base": 41285.7901, "taker_buy_quote": 21824120.86625 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 527.5, "high": 561.4, "low": 524.1, "close": 542.8, "volume": 78485.8955, "close_time": 1729814399999, "quote_volume": 42642465.27681, "trades": 143961, "taker_buy_base": 40431.9346, "taker_buy_quote": 21993778.39072 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 542.7, "high": 546.3, "low": 459.0, "close": 486.1, "volume": 111809.0015, "close_time": 1729900799999, "quote_volume": 57372852.18377, "trades": 204971, "taker_buy_base": 50487.8938, "taker_buy_quote": 25872244.91227 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 486.0, "high": 521.5, "low": 482.5, "close": 510.7, "volume": 62165.6911, "close_time": 1729987199999, "quote_volume": 31519928.11155, "trades": 130326, "taker_buy_base": 31635.3866, "taker_buy_quote": 16042760.43683 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 510.8, "high": 516.6, "low": 496.5, "close": 510.9, "volume": 40656.8415, "close_time": 1730073599999, "quote_volume": 20628767.14124, "trades": 91658, "taker_buy_base": 18813.5065, "taker_buy_quote": 9546909.99242 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 510.9, "high": 529.9, "low": 490.4, "close": 514.2, "volume": 99643.2176, "close_time": 1730159999999, "quote_volume": 51013423.9548, "trades": 182621, "taker_buy_base": 53995.5612, "taker_buy_quote": 27662873.58734 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 514.3, "high": 555.9, "low": 511.4, "close": 521.2, "volume": 124550.1821, "close_time": 1730246399999, "quote_volume": 66818500.41385, "trades": 204116, "taker_buy_base": 67131.3809, "taker_buy_quote": 35976989.57864 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 521.1, "high": 529.3, "low": 493.4, "close": 494.0, "volume": 78132.5074, "close_time": 1730332799999, "quote_volume": 39855613.83533, "trades": 142054, "taker_buy_base": 36143.1335, "taker_buy_quote": 18436295.25484 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 494.0, "high": 505.4, "low": 475.1, "close": 484.6, "volume": 58619.1082, "close_time": 1730419199999, "quote_volume": 28607704.85023, "trades": 123597, "taker_buy_base": 28566.0535, "taker_buy_quote": 13955372.37443 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 484.7, "high": 489.2, "low": 449.4, "close": 463.7, "volume": 99077.3656, "close_time": 1730505599999, "quote_volume": 46310580.74224, "trades": 185425, "taker_buy_base": 48079.4262, "taker_buy_quote": 22470915.0183 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 463.7, "high": 467.1, "low": 429.6, "close": 439.4, "volume": 72288.6311, "close_time": 1730591999999, "quote_volume": 32117020.15961, "trades": 113879, "taker_buy_base": 33003.116, "taker_buy_quote": 14647165.78331 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 439.5, "high": 443.1, "low": 407.5, "close": 434.4, "volume": 91706.1847, "close_time": 1730678399999, "quote_volume": 39260570.96511, "trades": 150960, "taker_buy_base": 46438.4189, "taker_buy_quote": 19897292.73889 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 434.4, "high": 441.7, "low": 403.4, "close": 419.7, "volume": 74227.5175, "close_time": 1730764799999, "quote_volume": 31498149.35829, "trades": 116607, "taker_buy_base": 36574.8244, "taker_buy_quote": 15524531.73535 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 419.5, "high": 465.6, "low": 416.1, "close": 458.2, "volume": 93571.5815, "close_time": 1730851199999, "quote_volume": 41587228.48472, "trades": 134867, "taker_buy_base": 50621.1064, "taker_buy_quote": 22473454.86695 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 458.4, "high": 539.4, "low": 457.3, "close": 527.6, "volume": 202275.6432, "close_time": 1730937599999, "quote_volume": 102898247.27129, "trades": 289786, "taker_buy_base": 106309.2305, "taker_buy_quote": 54054335.29244 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 527.5, "high": 548.3, "low": 502.5, "close": 507.5, "volume": 100073.8904, "close_time": 1731023999999, "quote_volume": 52023655.41265, "trades": 174986, "taker_buy_base": 50672.003, "taker_buy_quote": 26349109.64866 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 507.7, "high": 516.7, "low": 487.7, "close": 499.0, "volume": 84376.1756, "close_time": 1731110399999, "quote_volume": 42318985.02761, "trades": 129403, "taker_buy_base": 43188.3831, "taker_buy_quote": 21668549.95763 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 499.0, "high": 530.5, "low": 484.6, "close": 516.3, "volume": 105044.5767, "close_time": 1731196799999, "quote_volume": 53237882.30534, "trades": 157796, "taker_buy_base": 53268.9967, "taker_buy_quote": 27019288.9025 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 516.3, "high": 575.6, "low": 503.8, "close": 560.0, "volume": 207609.9926, "close_time": 1731283199999, "quote_volume": 112033786.04043, "trades": 306903, "taker_buy_base": 107779.8932, "taker_buy_quote": 58203595.31497 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 560.1, "high": 622.9, "low": 543.1, "close": 606.2, "volume": 220482.4098, "close_time": 1731369599999, "quote_volume": 128591218.2049, "trades": 397434, "taker_buy_base": 108103.8764, "taker_buy_quote": 63096279.7976 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 606.4, "high": 624.2, "low": 511.0, "close": 568.5, "volume": 244507.9668, "close_time": 1731455999999, "quote_volume": 139778209.28297, "trades": 436676, "taker_buy_base": 125074.9557, "taker_buy_quote": 71473244.46628 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 568.7, "high": 580.0, "low": 516.9, "close": 538.4, "volume": 175131.6911, "close_time": 1731542399999, "quote_volume": 96086883.70217, "trades": 306115, "taker_buy_base": 84261.84, "taker_buy_quote": 46255228.49468 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 538.4, "high": 560.2, "low": 487.3, "close": 494.9, "volume": 146558.6394, "close_time": 1731628799999, "quote_volume": 75927017.28808, "trades": 261047, "taker_buy_base": 73018.4128, "taker_buy_quote": 37821056.34628 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 494.9, "high": 522.6, "low": 490.0, "close": 518.2, "volume": 104164.4337, "close_time": 1731715199999, "quote_volume": 52918702.23546, "trades": 162347, "taker_buy_base": 52441.3624, "taker_buy_quote": 26668212.70924 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 518.2, "high": 539.0, "low": 507.8, "close": 517.7, "volume": 83752.4147, "close_time": 1731801599999, "quote_volume": 43825799.34098, "trades": 151599, "taker_buy_base": 41490.2976, "taker_buy_quote": 21726198.59725 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 517.8, "high": 522.7, "low": 485.0, "close": 491.1, "volume": 85855.3951, "close_time": 1731887999999, "quote_volume": 43177731.1106, "trades": 189471, "taker_buy_base": 39867.6385, "taker_buy_quote": 20062358.50403 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 491.1, "high": 527.2, "low": 475.2, "close": 511.5, "volume": 145970.5424, "close_time": 1731974399999, "quote_volume": 72960973.02168, "trades": 202791, "taker_buy_base": 77266.69, "taker_buy_quote": 38648290.75538 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 511.6, "high": 512.4, "low": 472.9, "close": 482.7, "volume": 127396.7291, "close_time": 1732060799999, "quote_volume": 62058230.81024, "trades": 186789, "taker_buy_base": 62817.6613, "taker_buy_quote": 30618503.07552 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 482.6, "high": 491.5, "low": 450.0, "close": 482.0, "volume": 148552.8732, "close_time": 1732147199999, "quote_volume": 70173869.81392, "trades": 191058, "taker_buy_base": 76491.1994, "taker_buy_quote": 36150455.6146 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 482.1, "high": 529.0, "low": 461.6, "close": 518.9, "volume": 189039.0567, "close_time": 1732233599999, "quote_volume": 93480415.9182, "trades": 286762, "taker_buy_base": 95590.7349, "taker_buy_quote": 47331243.44185 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 519.0, "high": 521.2, "low": 484.2, "close": 511.3, "volume": 99149.9508, "close_time": 1732319999999, "quote_volume": 49509574.3971, "trades": 152749, "taker_buy_base": 48146.4616, "taker_buy_quote": 24042984.34069 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 511.3, "high": 548.5, "low": 499.1, "close": 521.9, "volume": 154058.9437, "close_time": 1732406399999, "quote_volume": 80628666.64166, "trades": 249175, "taker_buy_base": 79556.4257, "taker_buy_quote": 41687231.78648 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 521.9, "high": 547.8, "low": 485.6, "close": 527.4, "volume": 143935.7534, "close_time": 1732492799999, "quote_volume": 74248963.74834, "trades": 255116, "taker_buy_base": 73720.6849, "taker_buy_quote": 38007887.58885 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 527.4, "high": 565.8, "low": 491.7, "close": 546.0, "volume": 199336.933, "close_time": 1732579199999, "quote_volume": 105807249.93615, "trades": 313342, "taker_buy_base": 101431.412, "taker_buy_quote": 53867517.02347 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 545.9, "high": 574.6, "low": 503.4, "close": 558.9, "volume": 253195.9698, "close_time": 1732665599999, "quote_volume": 136540382.04474, "trades": 382356, "taker_buy_base": 132792.2947, "taker_buy_quote": 71630271.29215 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 558.8, "high": 594.0, "low": 542.1, "close": 560.8, "volume": 159325.1953, "close_time": 1732751999999, "quote_volume": 90592225.23162, "trades": 252631, "taker_buy_base": 82804.2077, "taker_buy_quote": 47138908.52953 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 560.8, "high": 610.0, "low": 551.0, "close": 595.5, "volume": 162232.78, "close_time": 1732838399999, "quote_volume": 93637612.8802, "trades": 284530, "taker_buy_base": 91048.5577, "taker_buy_quote": 52623630.56793 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 595.5, "high": 640.1, "low": 582.2, "close": 617.4, "volume": 166489.2062, "close_time": 1732924799999, "quote_volume": 102684473.75931, "trades": 326057, "taker_buy_base": 92044.9048, "taker_buy_quote": 56821003.84726 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 617.6, "high": 681.0, "low": 609.6, "close": 677.8, "volume": 146850.9686, "close_time": 1733011199999, "quote_volume": 94827701.39414, "trades": 312399, "taker_buy_base": 78099.2585, "taker_buy_quote": 50488445.74828 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 677.9, "high": 678.4, "low": 626.1, "close": 636.4, "volume": 92952.3145, "close_time": 1733097599999, "quote_volume": 60352737.25525, "trades": 180914, "taker_buy_base": 45111.1171, "taker_buy_quote": 29309093.22613 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 636.5, "high": 644.5, "low": 565.1, "close": 606.4, "volume": 210517.0442, "close_time": 1733183999999, "quote_volume": 125989368.14181, "trades": 350298, "taker_buy_base": 106447.2992, "taker_buy_quote": 63706208.11726 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 606.5, "high": 638.2, "low": 567.1, "close": 619.3, "volume": 199933.2385, "close_time": 1733270399999, "quote_volume": 120951759.62442, "trades": 378364, "taker_buy_base": 107545.4775, "taker_buy_quote": 65142075.35966 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 619.4, "high": 725.9, "low": 617.2, "close": 655.6, "volume": 240386.9453, "close_time": 1733356799999, "quote_volume": 162233040.98965, "trades": 432589, "taker_buy_base": 125940.4, "taker_buy_quote": 84918326.07198 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 655.5, "high": 724.3, "low": 623.1, "close": 680.7, "volume": 227073.0061, "close_time": 1733443199999, "quote_volume": 153950181.0958, "trades": 428641, "taker_buy_base": 113588.4053, "taker_buy_quote": 77054717.84134 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 680.5, "high": 748.3, "low": 671.6, "close": 706.7, "volume": 201998.105, "close_time": 1733529599999, "quote_volume": 145001339.53748, "trades": 339272, "taker_buy_base": 104342.6803, "taker_buy_quote": 74974517.74344 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 706.7, "high": 719.2, "low": 680.0, "close": 698.3, "volume": 78240.3358, "close_time": 1733615999999, "quote_volume": 54901366.77381, "trades": 138961, "taker_buy_base": 40228.0897, "taker_buy_quote": 28235124.57511 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 698.4, "high": 717.3, "low": 675.6, "close": 712.9, "volume": 89457.2313, "close_time": 1733702399999, "quote_volume": 62133401.49231, "trades": 158576, "taker_buy_base": 44961.8934, "taker_buy_quote": 31253337.39734 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 712.9, "high": 713.5, "low": 385.0, "close": 597.7, "volume": 274356.4708, "close_time": 1733788799999, "quote_volume": 172637609.91337, "trades": 472933, "taker_buy_base": 129778.7883, "taker_buy_quote": 82080202.34202 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 597.7, "high": 612.9, "low": 528.2, "close": 574.3, "volume": 220574.4525, "close_time": 1733875199999, "quote_volume": 125423463.3469, "trades": 370684, "taker_buy_base": 108088.3627, "taker_buy_quote": 61529751.86858 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 574.3, "high": 619.9, "low": 550.8, "close": 600.9, "volume": 136166.4268, "close_time": 1733961599999, "quote_volume": 80444396.03742, "trades": 210933, "taker_buy_base": 69295.4057, "taker_buy_quote": 40953780.26957 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 601.0, "high": 645.5, "low": 569.3, "close": 576.9, "volume": 138891.0237, "close_time": 1734047999999, "quote_volume": 84497292.66881, "trades": 213768, "taker_buy_base": 69642.9217, "taker_buy_quote": 42422170.61468 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 576.8, "high": 589.8, "low": 562.2, "close": 578.1, "volume": 118668.7138, "close_time": 1734134399999, "quote_volume": 68226038.25764, "trades": 158551, "taker_buy_base": 60778.0724, "taker_buy_quote": 34945179.95892 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 578.1, "high": 587.8, "low": 538.0, "close": 560.5, "volume": 92929.9879, "close_time": 1734220799999, "quote_volume": 52186156.00394, "trades": 141270, "taker_buy_base": 45169.7848, "taker_buy_quote": 25342479.17661 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 560.6, "high": 577.1, "low": 540.2, "close": 574.3, "volume": 65793.809, "close_time": 1734307199999, "quote_volume": 36836412.87676, "trades": 103177, "taker_buy_base": 34027.7079, "taker_buy_quote": 19047175.54964 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 574.5, "high": 586.0, "low": 535.0, "close": 541.3, "volume": 103470.6293, "close_time": 1734393599999, "quote_volume": 57187214.1096, "trades": 149092, "taker_buy_base": 54230.9895, "taker_buy_quote": 29924702.53791 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 541.3, "high": 545.1, "low": 507.9, "close": 519.5, "volume": 148548.7571, "close_time": 1734479999999, "quote_volume": 78845021.09455, "trades": 224974, "taker_buy_base": 82949.0751, "taker_buy_quote": 44024486.81737 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 519.5, "high": 538.0, "low": 485.6, "close": 499.6, "volume": 162507.9039, "close_time": 1734566399999, "quote_volume": 84021688.32098, "trades": 269196, "taker_buy_base": 85432.4555, "taker_buy_quote": 44203455.84659 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 499.6, "high": 506.1, "low": 433.1, "close": 447.4, "volume": 251752.4016, "close_time": 1734652799999, "quote_volume": 118393669.67257, "trades": 417040, "taker_buy_base": 124466.2913, "taker_buy_quote": 58643085.30193 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 447.5, "high": 480.9, "low": 399.4, "close": 472.8, "volume": 265120.3295, "close_time": 1734739199999, "quote_volume": 116018023.49097, "trades": 335220, "taker_buy_base": 130628.132, "taker_buy_quote": 57303656.01181 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 472.7, "high": 507.4, "low": 449.6, "close": 455.6, "volume": 98499.2293, "close_time": 1734825599999, "quote_volume": 46878284.69394, "trades": 152437, "taker_buy_base": 48403.8902, "taker_buy_quote": 23069923.1531 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 455.9, "high": 472.7, "low": 439.6, "close": 450.2, "volume": 75415.0581, "close_time": 1734911999999, "quote_volume": 34385470.57928, "trades": 109405, "taker_buy_base": 36599.1562, "taker_buy_quote": 16709725.7457 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 450.3, "high": 508.0, "low": 440.0, "close": 485.2, "volume": 115157.2002, "close_time": 1734998399999, "quote_volume": 53717709.27366, "trades": 142009, "taker_buy_base": 62170.1685, "taker_buy_quote": 29032075.65922 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 485.1, "high": 507.5, "low": 476.0, "close": 503.9, "volume": 91177.8312, "close_time": 1735084799999, "quote_volume": 45133055.78559, "trades": 124545, "taker_buy_base": 48664.6726, "taker_buy_quote": 24104656.3162 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 504.0, "high": 521.7, "low": 490.5, "close": 499.8, "volume": 105882.1693, "close_time": 1735171199999, "quote_volume": 53505876.87364, "trades": 126061, "taker_buy_base": 55673.2919, "taker_buy_quote": 28159906.77489 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 499.8, "high": 505.4, "low": 464.3, "close": 472.3, "volume": 74414.0568, "close_time": 1735257599999, "quote_volume": 35538649.65496, "trades": 98937, "taker_buy_base": 34180.0768, "taker_buy_quote": 16328088.18923 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 472.4, "high": 496.1, "low": 463.1, "close": 469.0, "volume": 86911.6176, "close_time": 1735343999999, "quote_volume": 41565227.23053, "trades": 111449, "taker_buy_base": 44376.3732, "taker_buy_quote": 21224642.08107 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 469.0, "high": 476.8, "low": 459.2, "close": 472.5, "volume": 48084.3522, "close_time": 1735430399999, "quote_volume": 22517959.42575, "trades": 78989, "taker_buy_base": 26174.0897, "taker_buy_quote": 12264942.26825 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 472.7, "high": 474.1, "low": 453.5, "close": 459.1, "volume": 45749.0141, "close_time": 1735516799999, "quote_volume": 21205264.77741, "trades": 72412, "taker_buy_base": 24759.3666, "taker_buy_quote": 11475198.21426 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 459.3, "high": 476.5, "low": 442.5, "close": 451.6, "volume": 76496.9372, "close_time": 1735603199999, "quote_volume": 35271628.1465, "trades": 95864, "taker_buy_base": 39650.1794, "taker_buy_quote": 18312997.29366 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 451.7, "high": 458.2, "low": 436.6, "close": 441.0, "volume": 62121.167, "close_time": 1735689599999, "quote_volume": 27673021.41499, "trades": 80504, "taker_buy_base": 31687.2903, "taker_buy_quote": 14114679.03923 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 441.0, "high": 491.1, "low": 435.0, "close": 489.5, "volume": 67090.0388, "close_time": 1735775999999, "quote_volume": 30783977.4247, "trades": 83037, "taker_buy_base": 35968.823, "taker_buy_quote": 16512564.87024 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 489.5, "high": 547.0, "low": 486.5, "close": 522.1, "volume": 186945.2753, "close_time": 1735862399999, "quote_volume": 97291571.04653, "trades": 285195, "taker_buy_base": 94105.8738, "taker_buy_quote": 48962884.48605 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 522.3, "high": 572.3, "low": 517.6, "close": 552.6, "volume": 144428.2602, "close_time": 1735948799999, "quote_volume": 78997509.88833, "trades": 226563, "taker_buy_base": 73395.262, "taker_buy_quote": 40142829.05428 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 552.6, "high": 586.7, "low": 545.5, "close": 560.0, "volume": 92257.4686, "close_time": 1736035199999, "quote_volume": 52209920.63053, "trades": 139835, "taker_buy_base": 46428.3359, "taker_buy_quote": 26277428.43649 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 560.2, "high": 573.0, "low": 547.7, "close": 562.7, "volume": 58939.475, "close_time": 1736121599999, "quote_volume": 32859682.41597, "trades": 83629, "taker_buy_base": 28724.777, "taker_buy_quote": 16027284.10746 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 562.8, "high": 588.7, "low": 541.5, "close": 555.6, "volume": 134075.9846, "close_time": 1736207999999, "quote_volume": 75346278.69782, "trades": 183558, "taker_buy_base": 66695.3717, "taker_buy_quote": 37503098.49828 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 555.6, "high": 558.8, "low": 497.4, "close": 498.7, "volume": 146592.4249, "close_time": 1736294399999, "quote_volume": 77217383.90393, "trades": 214395, "taker_buy_base": 71935.1128, "taker_buy_quote": 37862034.18008 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 498.7, "high": 502.3, "low": 437.7, "close": 467.0, "volume": 156728.4657, "close_time": 1736380799999, "quote_volume": 73517766.68683, "trades": 217153, "taker_buy_base": 77181.0451, "taker_buy_quote": 36214301.64203 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 467.1, "high": 475.6, "low": 427.7, "close": 432.4, "volume": 126439.1662, "close_time": 1736467199999, "quote_volume": 56723455.58681, "trades": 183077, "taker_buy_base": 62426.648, "taker_buy_quote": 27981781.00718 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 432.5, "high": 455.8, "low": 418.0, "close": 438.9, "volume": 186705.2369, "close_time": 1736553599999, "quote_volume": 81536739.18838, "trades": 222097, "taker_buy_base": 87809.9513, "taker_buy_quote": 38346429.92525 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 439.0, "high": 458.8, "low": 428.1, "close": 446.0, "volume": 66531.7402, "close_time": 1736639999999, "quote_volume": 29116832.71819, "trades": 89390, "taker_buy_base": 32540.4503, "taker_buy_quote": 14247458.26457 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 446.0, "high": 452.8, "low": 434.6, "close": 443.8, "volume": 71872.4671, "close_time": 1736726399999, "quote_volume": 31954418.16466, "trades": 99871, "taker_buy_base": 36985.0188, "taker_buy_quote": 16449551.78061 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 443.8, "high": 456.5, "low": 370.0, "close": 420.6, "volume": 235091.0487, "close_time": 1736812799999, "quote_volume": 96568564.42242, "trades": 486305, "taker_buy_base": 113908.8662, "taker_buy_quote": 46838816.08695 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 420.7, "high": 433.7, "low": 410.5, "close": 417.2, "volume": 105474.9044, "close_time": 1736899199999, "quote_volume": 44333444.90308, "trades": 243325, "taker_buy_base": 52999.0939, "taker_buy_quote": 22285842.37307 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 417.1, "high": 471.5, "low": 402.6, "close": 458.5, "volume": 176203.1287, "close_time": 1736985599999, "quote_volume": 76012426.20138, "trades": 354756, "taker_buy_base": 88059.7791, "taker_buy_quote": 38056654.72351 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 458.6, "high": 469.8, "low": 438.3, "close": 445.5, "volume": 130634.9268, "close_time": 1737071999999, "quote_volume": 59072528.6273, "trades": 331256, "taker_buy_base": 63580.3169, "taker_buy_quote": 28765905.13498 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 445.6, "high": 493.3, "low": 445.6, "close": 485.2, "volume": 119223.4263, "close_time": 1737158399999, "quote_volume": 56369640.93581, "trades": 309811, "taker_buy_base": 61558.4519, "taker_buy_quote": 29133277.27334 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 485.2, "high": 495.1, "low": 440.2, "close": 457.7, "volume": 161064.6293, "close_time": 1737244799999, "quote_volume": 73443609.69795, "trades": 344800, "taker_buy_base": 79584.6697, "taker_buy_quote": 36263221.57896 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 457.8, "high": 487.6, "low": 409.0, "close": 426.8, "volume": 283274.8943, "close_time": 1737331199999, "quote_volume": 125007168.87508, "trades": 749359, "taker_buy_base": 136578.6617, "taker_buy_quote": 60294508.0219 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 426.7, "high": 470.3, "low": 404.9, "close": 407.7, "volume": 265464.8402, "close_time": 1737417599999, "quote_volume": 114548869.05528, "trades": 776941, "taker_buy_base": 136827.9274, "taker_buy_quote": 59010923.05245 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 407.8, "high": 433.9, "low": 386.3, "close": 426.1, "volume": 187926.1825, "close_time": 1737503999999, "quote_volume": 76274186.9764, "trades": 512103, "taker_buy_base": 100481.7808, "taker_buy_quote": 40770842.04797 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 425.9, "high": 435.0, "low": 397.8, "close": 399.5, "volume": 97805.635, "close_time": 1737590399999, "quote_volume": 40720855.32773, "trades": 289640, "taker_buy_base": 49692.3347, "taker_buy_quote": 20710543.22577 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 399.5, "high": 403.0, "low": 370.2, "close": 379.8, "volume": 205294.4259, "close_time": 1737676799999, "quote_volume": 79069836.97819, "trades": 440211, "taker_buy_base": 114892.319, "taker_buy_quote": 44276779.6453 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 379.9, "high": 390.7, "low": 362.6, "close": 372.5, "volume": 128896.7903, "close_time": 1737763199999, "quote_volume": 48776035.80058, "trades": 250649, "taker_buy_base": 64465.2972, "taker_buy_quote": 24379894.56949 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 372.5, "high": 419.1, "low": 363.1, "close": 408.8, "volume": 110659.6038, "close_time": 1737849599999, "quote_volume": 42674152.66581, "trades": 257259, "taker_buy_base": 55737.4965, "taker_buy_quote": 21463139.14369 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 408.8, "high": 463.9, "low": 402.5, "close": 433.2, "volume": 218065.9195, "close_time": 1737935999999, "quote_volume": 94607617.07841, "trades": 536798, "taker_buy_base": 112399.9051, "taker_buy_quote": 48802440.95032 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 433.2, "high": 480.0, "low": 386.1, "close": 445.8, "volume": 450259.0314, "close_time": 1738022399999, "quote_volume": 195479558.16281, "trades": 1096509, "taker_buy_base": 227047.6407, "taker_buy_quote": 98412215.59914 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 445.9, "high": 464.4, "low": 428.1, "close": 451.0, "volume": 207271.8445, "close_time": 1738108799999, "quote_volume": 92153648.1683, "trades": 520945, "taker_buy_base": 100709.9682, "taker_buy_quote": 44817632.24859 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 451.0, "high": 498.0, "low": 441.3, "close": 449.0, "volume": 286524.532, "close_time": 1738195199999, "quote_volume": 134528612.14571, "trades": 784334, "taker_buy_base": 142788.1943, "taker_buy_quote": 67087559.1862 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 449.0, "high": 479.4, "low": 444.5, "close": 452.9, "volume": 145313.4309, "close_time": 1738281599999, "quote_volume": 67253738.88195, "trades": 351536, "taker_buy_base": 69364.5656, "taker_buy_quote": 32099341.78884 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 452.9, "high": 475.9, "low": 445.6, "close": 449.5, "volume": 122043.9215, "close_time": 1738367999999, "quote_volume": 56145725.24073, "trades": 364286, "taker_buy_base": 59008.4075, "taker_buy_quote": 27151470.9871 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 449.4, "high": 471.5, "low": 390.3, "close": 393.1, "volume": 179553.6074, "close_time": 1738454399999, "quote_volume": 76528425.27638, "trades": 371689, "taker_buy_base": 87034.6398, "taker_buy_quote": 37180551.9384 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 393.2, "high": 406.3, "low": 336.4, "close": 350.8, "volume": 329477.3518, "close_time": 1738540799999, "quote_volume": 122713405.61827, "trades": 690168, "taker_buy_base": 157118.8546, "taker_buy_quote": 58594171.80462 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 350.8, "high": 413.2, "low": 236.1, "close": 399.3, "volume": 775832.1664, "close_time": 1738627199999, "quote_volume": 248233710.24516, "trades": 1694270, "taker_buy_base": 380825.5781, "taker_buy_quote": 122037185.87494 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 399.3, "high": 400.8, "low": 346.6, "close": 358.2, "volume": 271507.8322, "close_time": 1738713599999, "quote_volume": 99874474.95572, "trades": 693225, "taker_buy_base": 126189.2157, "taker_buy_quote": 46461525.15859 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 358.3, "high": 370.5, "low": 341.6, "close": 350.2, "volume": 164153.0127, "close_time": 1738799999999, "quote_volume": 58662690.88949, "trades": 414045, "taker_buy_base": 79745.8484, "taker_buy_quote": 28514838.35772 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 350.2, "high": 376.6, "low": 323.7, "close": 326.0, "volume": 191732.1083, "close_time": 1738886399999, "quote_volume": 67115086.48469, "trades": 438570, "taker_buy_base": 92669.6715, "taker_buy_quote": 32504910.28432 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 326.1, "high": 352.8, "low": 307.5, "close": 319.6, "volume": 193415.0065, "close_time": 1738972799999, "quote_volume": 63790272.04281, "trades": 418545, "taker_buy_base": 91326.4887, "taker_buy_quote": 30181801.07485 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 319.6, "high": 353.4, "low": 317.4, "close": 350.5, "volume": 135325.3214, "close_time": 1739059199999, "quote_volume": 45354669.15472, "trades": 255766, "taker_buy_base": 65909.7847, "taker_buy_quote": 22114506.87008 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 350.5, "high": 370.5, "low": 342.8, "close": 365.4, "volume": 150968.3938, "close_time": 1739145599999, "quote_volume": 54214112.79319, "trades": 322478, "taker_buy_base": 72119.8063, "taker_buy_quote": 25903610.89577 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 365.4, "high": 399.7, "low": 350.7, "close": 387.0, "volume": 175011.7325, "close_time": 1739231999999, "quote_volume": 66928881.61217, "trades": 318394, "taker_buy_base": 87960.1048, "taker_buy_quote": 33671924.32328 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 387.0, "high": 437.4, "low": 385.7, "close": 412.6, "volume": 233446.7371, "close_time": 1739318399999, "quote_volume": 97507513.77922, "trades": 353503, "taker_buy_base": 114415.0493, "taker_buy_quote": 47804602.09589 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 412.5, "high": 420.0, "low": 372.0, "close": 402.3, "volume": 206130.5126, "close_time": 1739404799999, "quote_volume": 81493758.18636, "trades": 331675, "taker_buy_base": 100632.2138, "taker_buy_quote": 39816463.46083 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 402.4, "high": 415.0, "low": 368.9, "close": 382.8, "volume": 148916.6874, "close_time": 1739491199999, "quote_volume": 57527330.41685, "trades": 215966, "taker_buy_base": 69435.4776, "taker_buy_quote": 26824074.7396 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 382.8, "high": 406.9, "low": 376.4, "close": 391.8, "volume": 132339.1686, "close_time": 1739577599999, "quote_volume": 51793467.14344, "trades": 190164, "taker_buy_base": 65317.7331, "taker_buy_quote": 25587145.00206 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 391.8, "high": 401.9, "low": 370.9, "close": 375.2, "volume": 63624.9025, "close_time": 1739663999999, "quote_volume": 24456242.13065, "trades": 103148, "taker_buy_base": 29226.8031, "taker_buy_quote": 11258573.8651 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 375.3, "high": 376.9, "low": 355.0, "close": 359.8, "volume": 60141.8327, "close_time": 1739750399999, "quote_volume": 21944662.0132, "trades": 101812, "taker_buy_base": 25817.6973, "taker_buy_quote": 9435592.55166 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 359.7, "high": 378.0, "low": 346.1, "close": 360.7, "volume": 115361.8285, "close_time": 1739836799999, "quote_volume": 41467100.53117, "trades": 167874, "taker_buy_base": 54429.5408, "taker_buy_quote": 19583173.41036 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 360.7, "high": 387.6, "low": 347.5, "close": 375.5, "volume": 162574.3361, "close_time": 1739923199999, "quote_volume": 59521580.04951, "trades": 227479, "taker_buy_base": 78123.1274, "taker_buy_quote": 28614014.86317 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 375.5, "high": 430.4, "low": 368.2, "close": 420.2, "volume": 220742.3861, "close_time": 1740009599999, "quote_volume": 89716127.72134, "trades": 284442, "taker_buy_base": 115484.9397, "taker_buy_quote": 46939597.60639 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 420.2, "high": 469.8, "low": 417.3, "close": 465.9, "volume": 232283.8536, "close_time": 1740095999999, "quote_volume": 104519116.26828, "trades": 350679, "taker_buy_base": 118087.3806, "taker_buy_quote": 53151846.8309 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 465.9, "high": 495.3, "low": 427.0, "close": 444.8, "volume": 237099.999, "close_time": 1740182399999, "quote_volume": 108419313.12029, "trades": 395866, "taker_buy_base": 112789.6388, "taker_buy_quote": 51682141.27565 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 444.7, "high": 463.3, "low": 423.2, "close": 432.4, "volume": 141076.2695, "close_time": 1740268799999, "quote_volume": 61946862.42591, "trades": 208207, "taker_buy_base": 69540.8203, "taker_buy_quote": 30542912.13822 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 432.4, "high": 442.8, "low": 414.5, "close": 433.9, "volume": 106677.0867, "close_time": 1740355199999, "quote_volume": 45710172.68565, "trades": 162465, "taker_buy_base": 49476.4307, "taker_buy_quote": 21219693.89749 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 433.9, "high": 449.0, "low": 395.6, "close": 397.0, "volume": 262385.7568, "close_time": 1740441599999, "quote_volume": 110907447.30379, "trades": 396593, "taker_buy_base": 119890.0526, "taker_buy_quote": 50808253.50036 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 397.1, "high": 408.0, "low": 353.4, "close": 379.8, "volume": 397737.4598, "close_time": 1740527999999, "quote_volume": 149105583.22818, "trades": 529807, "taker_buy_base": 191689.8695, "taker_buy_quote": 71916276.51646 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 379.8, "high": 388.7, "low": 338.4, "close": 351.6, "volume": 283230.1595, "close_time": 1740614399999, "quote_volume": 103244619.6195, "trades": 389799, "taker_buy_base": 134715.3864, "taker_buy_quote": 49165871.45042 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 351.5, "high": 370.3, "low": 322.7, "close": 330.2, "volume": 178579.6162, "close_time": 1740700799999, "quote_volume": 62306830.64014, "trades": 298767, "taker_buy_base": 85252.8905, "taker_buy_quote": 29751751.78985 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 330.2, "high": 334.8, "low": 296.4, "close": 326.4, "volume": 288723.5666, "close_time": 1740787199999, "quote_volume": 90959373.49077, "trades": 366647, "taker_buy_base": 141194.3486, "taker_buy_quote": 44495858.08288 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 326.5, "high": 340.1, "low": 315.8, "close": 337.7, "volume": 118605.4295, "close_time": 1740873599999, "quote_volume": 38934910.90647, "trades": 164179, "taker_buy_base": 59907.9607, "taker_buy_quote": 19705137.69709 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 337.8, "high": 360.5, "low": 320.6, "close": 353.4, "volume": 226226.4217, "close_time": 1740959999999, "quote_volume": 77415481.14475, "trades": 279255, "taker_buy_base": 110788.4223, "taker_buy_quote": 37959636.10914 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 353.4, "high": 355.9, "low": 292.7, "close": 295.5, "volume": 219000.5692, "close_time": 1741046399999, "quote_volume": 70783257.16821, "trades": 279246, "taker_buy_base": 96149.4719, "taker_buy_quote": 31144352.42402 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 295.5, "high": 299.2, "low": 257.6, "close": 287.5, "volume": 287257.6828, "close_time": 1741132799999, "quote_volume": 79816337.66081, "trades": 360185, "taker_buy_base": 140505.699, "taker_buy_quote": 39026382.52762 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 287.5, "high": 312.8, "low": 285.1, "close": 300.0, "volume": 170255.8072, "close_time": 1741219199999, "quote_volume": 50802181.08761, "trades": 211324, "taker_buy_base": 81761.2436, "taker_buy_quote": 24413385.58607 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 300.0, "high": 312.1, "low": 281.1, "close": 288.0, "volume": 169467.9318, "close_time": 1741305599999, "quote_volume": 49714678.49711, "trades": 177332, "taker_buy_base": 84769.2998, "taker_buy_quote": 24868669.78505 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 288.0, "high": 294.2, "low": 271.6, "close": 275.4, "volume": 158858.65, "close_time": 1741391999999, "quote_volume": 44988150.77716, "trades": 183793, "taker_buy_base": 76076.8197, "taker_buy_quote": 21585947.19654 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 275.5, "high": 284.5, "low": 265.5, "close": 276.3, "volume": 78336.6487, "close_time": 1741478399999, "quote_volume": 21493668.28143, "trades": 88617, "taker_buy_base": 37169.5316, "taker_buy_quote": 10213741.14929 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 276.3, "high": 278.4, "low": 238.2, "close": 243.7, "volume": 167138.7594, "close_time": 1741564799999, "quote_volume": 42678292.17876, "trades": 164681, "taker_buy_base": 74682.0324, "taker_buy_quote": 19120229.86436 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 243.8, "high": 257.4, "low": 212.5, "close": 225.3, "volume": 276753.9832, "close_time": 1741651199999, "quote_volume": 65051256.80028, "trades": 228411, "taker_buy_base": 134626.7829, "taker_buy_quote": 31722651.39905 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 225.4, "high": 272.0, "low": 212.4, "close": 260.4, "volume": 323537.5451, "close_time": 1741737599999, "quote_volume": 79284164.13687, "trades": 269751, "taker_buy_base": 158728.0746, "taker_buy_quote": 38901429.93101 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 260.5, "high": 275.7, "low": 246.8, "close": 259.7, "volume": 209710.3995, "close_time": 1741823999999, "quote_volume": 54857190.7722, "trades": 194736, "taker_buy_base": 100226.5421, "taker_buy_quote": 26247521.6991 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 259.5, "high": 262.1, "low": 235.2, "close": 238.3, "volume": 146599.5705, "close_time": 1741910399999, "quote_volume": 36596916.79759, "trades": 148251, "taker_buy_base": 69283.6001, "taker_buy_quote": 17334058.26433 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 238.4, "high": 262.2, "low": 237.4, "close": 256.2, "volume": 119617.043, "close_time": 1741996799999, "quote_volume": 29830471.85795, "trades": 112467, "taker_buy_base": 64389.8292, "taker_buy_quote": 16075080.5976 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 256.2, "high": 267.7, "low": 253.0, "close": 258.2, "volume": 78576.6412, "close_time": 1742083199999, "quote_volume": 20437524.16234, "trades": 87790, "taker_buy_base": 38477.8169, "taker_buy_quote": 10016842.88968 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 258.3, "high": 263.3, "low": 238.8, "close": 240.7, "volume": 124281.5794, "close_time": 1742169599999, "quote_volume": 31055565.01318, "trades": 108574, "taker_buy_base": 58366.0887, "taker_buy_quote": 14613111.27469 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 240.8, "high": 260.4, "low": 240.4, "close": 255.0, "volume": 75169.4689, "close_time": 1742255999999, "quote_volume": 18830961.99972, "trades": 85394, "taker_buy_base": 37763.8042, "taker_buy_quote": 9459068.96591 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 255.1, "high": 255.8, "low": 235.9, "close": 246.9, "volume": 81590.9935, "close_time": 1742342399999, "quote_volume": 19895920.32854, "trades": 82693, "taker_buy_base": 39139.5583, "taker_buy_quote": 9550762.33255 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 247.0, "high": 263.5, "low": 246.3, "close": 262.1, "volume": 120329.8682, "close_time": 1742428799999, "quote_volume": 30673212.18591, "trades": 108653, "taker_buy_base": 59117.5478, "taker_buy_quote": 15067115.59459 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 262.2, "high": 267.7, "low": 247.9, "close": 251.7, "volume": 103766.3618, "close_time": 1742515199999, "quote_volume": 26865176.10553, "trades": 95935, "taker_buy_base": 45857.0835, "taker_buy_quote": 11890359.38281 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 251.5, "high": 256.4, "low": 242.3, "close": 247.5, "volume": 55950.5009, "close_time": 1742601599999, "quote_volume": 13901751.59354, "trades": 68767, "taker_buy_base": 25168.4145, "taker_buy_quote": 6247714.81474 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 247.6, "high": 254.7, "low": 246.5, "close": 248.0, "volume": 38689.598, "close_time": 1742687999999, "quote_volume": 9701701.04595, "trades": 52006, "taker_buy_base": 17619.0104, "taker_buy_quote": 4420719.49706 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 248.0, "high": 258.1, "low": 246.3, "close": 257.0, "volume": 54261.581, "close_time": 1742774399999, "quote_volume": 13740586.28713, "trades": 58747, "taker_buy_base": 26386.8901, "taker_buy_quote": 6680740.07738 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 257.0, "high": 275.4, "low": 253.3, "close": 269.5, "volume": 117579.83, "close_time": 1742860799999, "quote_volume": 31412376.59134, "trades": 103493, "taker_buy_base": 61132.9848, "taker_buy_quote": 16343805.61581 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 269.4, "high": 281.0, "low": 262.6, "close": 269.9, "volume": 79334.6573, "close_time": 1742947199999, "quote_volume": 21410037.1882, "trades": 84732, "taker_buy_base": 40440.9065, "taker_buy_quote": 10930318.20267 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 270.0, "high": 284.0, "low": 255.4, "close": 260.8, "volume": 96910.6836, "close_time": 1743033599999, "quote_volume": 26137317.966, "trades": 81279, "taker_buy_base": 44990.4447, "taker_buy_quote": 12157422.24507 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 260.9, "high": 278.2, "low": 260.2, "close": 269.3, "volume": 106571.5605, "close_time": 1743119999999, "quote_volume": 28701854.17893, "trades": 113556, "taker_buy_base": 48022.5239, "taker_buy_quote": 12937330.89289 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 269.2, "high": 270.8, "low": 238.6, "close": 244.5, "volume": 94806.7659, "close_time": 1743206399999, "quote_volume": 23873723.95421, "trades": 80236, "taker_buy_base": 43376.5413, "taker_buy_quote": 10923549.62484 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 244.6, "high": 245.5, "low": 221.0, "close": 231.2, "volume": 102933.6916, "close_time": 1743292799999, "quote_volume": 23683925.8828, "trades": 94318, "taker_buy_base": 48835.6867, "taker_buy_quote": 11224656.54046 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 231.3, "high": 237.5, "low": 222.4, "close": 226.9, "volume": 59224.7846, "close_time": 1743379199999, "quote_volume": 13591822.15544, "trades": 52486, "taker_buy_base": 27025.3683, "taker_buy_quote": 6204221.20535 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 227.0, "high": 228.2, "low": 212.9, "close": 223.8, "volume": 103081.1657, "close_time": 1743465599999, "quote_volume": 22788859.04386, "trades": 110074, "taker_buy_base": 49599.6313, "taker_buy_quote": 10968188.13936 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 223.8, "high": 235.3, "low": 223.0, "close": 232.1, "volume": 90479.2645, "close_time": 1743551999999, "quote_volume": 20720595.59191, "trades": 87666, "taker_buy_base": 45652.7489, "taker_buy_quote": 10463276.05701 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 232.1, "high": 237.8, "low": 208.4, "close": 211.9, "volume": 139953.4235, "close_time": 1743638399999, "quote_volume": 31556094.71854, "trades": 118384, "taker_buy_base": 67932.7872, "taker_buy_quote": 15331614.74593 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 211.9, "high": 219.5, "low": 198.3, "close": 215.9, "volume": 113428.9673, "close_time": 1743724799999, "quote_volume": 23633305.89017, "trades": 101706, "taker_buy_base": 56420.4521, "taker_buy_quote": 11764394.25672 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 216.0, "high": 222.7, "low": 203.4, "close": 220.9, "volume": 116698.9222, "close_time": 1743811199999, "quote_volume": 24985380.75385, "trades": 108666, "taker_buy_base": 52864.6343, "taker_buy_quote": 11342769.52516 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 220.9, "high": 221.5, "low": 212.9, "close": 219.7, "volume": 41536.7743, "close_time": 1743897599999, "quote_volume": 9031397.27632, "trades": 44600, "taker_buy_base": 19532.5511, "taker_buy_quote": 4250664.66392 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 219.8, "high": 219.9, "low": 177.6, "close": 183.7, "volume": 140115.1114, "close_time": 1743983999999, "quote_volume": 27133037.18285, "trades": 120688, "taker_buy_base": 58478.1363, "taker_buy_quote": 11358819.23682 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 183.8, "high": 208.5, "low": 167.8, "close": 204.7, "volume": 314946.5094, "close_time": 1744070399999, "quote_volume": 59650010.71356, "trades": 259475, "taker_buy_base": 157532.7918, "taker_buy_quote": 29907874.67976 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 204.6, "high": 217.9, "low": 193.1, "close": 195.3, "volume": 156647.6509, "close_time": 1744156799999, "quote_volume": 32246951.02082, "trades": 152925, "taker_buy_base": 76275.4028, "taker_buy_quote": 15702406.52502 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 195.3, "high": 234.0, "low": 190.3, "close": 230.5, "volume": 230608.9957, "close_time": 1744243199999, "quote_volume": 48735127.10559, "trades": 221799, "taker_buy_base": 120299.0272, "taker_buy_quote": 25401056.2987 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 230.3, "high": 242.6, "low": 225.4, "close": 231.7, "volume": 176001.4038, "close_time": 1744329599999, "quote_volume": 41026650.10175, "trades": 178602, "taker_buy_base": 88457.5791, "taker_buy_quote": 20644896.8175 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 231.6, "high": 260.7, "low": 231.1, "close": 250.7, "volume": 186299.5836, "close_time": 1744415999999, "quote_volume": 45542617.95245, "trades": 173445, "taker_buy_base": 93499.6497, "taker_buy_quote": 22842426.29729 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 250.8, "high": 263.2, "low": 248.7, "close": 253.8, "volume": 128726.0771, "close_time": 1744502399999, "quote_volume": 33010697.18568, "trades": 125919, "taker_buy_base": 62924.4856, "taker_buy_quote": 16158266.97884 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 253.8, "high": 256.5, "low": 236.2, "close": 240.0, "volume": 84092.7413, "close_time": 1744588799999, "quote_volume": 20856099.54583, "trades": 109919, "taker_buy_base": 38782.0005, "taker_buy_quote": 9647212.94332 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 240.0, "high": 250.3, "low": 234.5, "close": 236.6, "volume": 103739.3364, "close_time": 1744675199999, "quote_volume": 25176585.80117, "trades": 132974, "taker_buy_base": 48725.4268, "taker_buy_quote": 11844031.68379 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 236.6, "high": 243.7, "low": 229.3, "close": 230.6, "volume": 77014.2836, "close_time": 1744761599999, "quote_volume": 18187552.37366, "trades": 84519, "taker_buy_base": 36689.7992, "taker_buy_quote": 8682635.48503 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 230.5, "high": 237.0, "low": 222.4, "close": 230.3, "volume": 90413.6794, "close_time": 1744847999999, "quote_volume": 20856499.68155, "trades": 86618, "taker_buy_base": 45681.3921, "taker_buy_quote": 10551381.4982 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 230.4, "high": 250.7, "low": 228.1, "close": 248.0, "volume": 116125.3392, "close_time": 1744934399999, "quote_volume": 27867788.4378, "trades": 107566, "taker_buy_base": 57001.271, "taker_buy_quote": 13675843.53399 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 248.0, "high": 275.6, "low": 247.3, "close": 274.5, "volume": 129389.6118, "close_time": 1745020799999, "quote_volume": 33859527.30048, "trades": 137679, "taker_buy_base": 68246.9004, "taker_buy_quote": 17868896.14494 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 274.5, "high": 299.4, "low": 269.7, "close": 290.4, "volume": 132733.8216, "close_time": 1745107199999, "quote_volume": 37262656.13588, "trades": 171645, "taker_buy_base": 70236.5108, "taker_buy_quote": 19740316.57944 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 290.4, "high": 325.4, "low": 288.6, "close": 315.5, "volume": 241567.1733, "close_time": 1745193599999, "quote_volume": 73932678.41732, "trades": 266105, "taker_buy_base": 115989.1361, "taker_buy_quote": 35552782.7486 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 315.5, "high": 340.8, "low": 301.6, "close": 313.9, "volume": 252629.2702, "close_time": 1745279999999, "quote_volume": 80494749.63329, "trades": 319698, "taker_buy_base": 126914.9596, "taker_buy_quote": 40457900.89908 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 314.0, "high": 350.7, "low": 309.2, "close": 338.3, "volume": 208969.4151, "close_time": 1745366399999, "quote_volume": 69489653.06001, "trades": 278818, "taker_buy_base": 107956.9681, "taker_buy_quote": 35943111.82358 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 338.4, "high": 349.9, "low": 323.2, "close": 336.1, "volume": 175433.6498, "close_time": 1745452799999, "quote_volume": 58968661.584, "trades": 241144, "taker_buy_base": 87537.469, "taker_buy_quote": 29447904.56346 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 336.1, "high": 363.9, "low": 325.5, "close": 357.7, "volume": 184274.4616, "close_time": 1745539199999, "quote_volume": 63751931.06207, "trades": 253676, "taker_buy_base": 92783.7804, "taker_buy_quote": 32159905.91415 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 357.6, "high": 375.2, "low": 348.1, "close": 353.8, "volume": 133687.1607, "close_time": 1745625599999, "quote_volume": 48293857.91484, "trades": 228709, "taker_buy_base": 65917.7243, "taker_buy_quote": 23828327.55446 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 353.8, "high": 359.4, "low": 337.6, "close": 349.2, "volume": 85774.9242, "close_time": 1745711999999, "quote_volume": 29855091.88968, "trades": 151193, "taker_buy_base": 41316.0399, "taker_buy_quote": 14386427.62433 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 349.3, "high": 364.6, "low": 340.7, "close": 360.5, "volume": 79749.8005, "close_time": 1745798399999, "quote_volume": 28051730.25092, "trades": 140525, "taker_buy_base": 41977.9931, "taker_buy_quote": 14757750.47209 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 360.6, "high": 389.5, "low": 345.1, "close": 378.1, "volume": 186747.3203, "close_time": 1745884799999, "quote_volume": 69359070.174, "trades": 280424, "taker_buy_base": 98583.2631, "taker_buy_quote": 36679642.94771 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 378.3, "high": 386.1, "low": 361.5, "close": 366.3, "volume": 86771.2279, "close_time": 1745971199999, "quote_volume": 32575919.09366, "trades": 159234, "taker_buy_base": 41679.151, "taker_buy_quote": 15678032.43004 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 366.2, "high": 371.8, "low": 333.8, "close": 355.2, "volume": 123268.46, "close_time": 1746057599999, "quote_volume": 43479047.6197, "trades": 185366, "taker_buy_base": 56716.8143, "taker_buy_quote": 20002121.77401 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 355.1, "high": 375.8, "low": 351.8, "close": 357.8, "volume": 90059.9568, "close_time": 1746143999999, "quote_volume": 32867530.40824, "trades": 127840, "taker_buy_base": 43855.6756, "taker_buy_quote": 16007550.41364 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 357.9, "high": 379.7, "low": 353.6, "close": 375.0, "volume": 99054.2491, "close_time": 1746230399999, "quote_volume": 36508641.85414, "trades": 121462, "taker_buy_base": 49938.0423, "taker_buy_quote": 18417675.11691 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 375.1, "high": 377.0, "low": 353.0, "close": 353.0, "volume": 55591.0498, "close_time": 1746316799999, "quote_volume": 20244683.3863, "trades": 80403, "taker_buy_base": 26471.6749, "taker_buy_quote": 9647701.20372 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 353.0, "high": 357.6, "low": 339.2, "close": 344.2, "volume": 57705.5387, "close_time": 1746403199999, "quote_volume": 20096124.35909, "trades": 82631, "taker_buy_base": 27915.6547, "taker_buy_quote": 9726626.81364 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 344.1, "high": 379.5, "low": 339.9, "close": 375.3, "volume": 101672.5339, "close_time": 1746489599999, "quote_volume": 36891770.77869, "trades": 139275, "taker_buy_base": 51146.8474, "taker_buy_quote": 18586305.35464 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 375.3, "high": 378.5, "low": 352.7, "close": 373.9, "volume": 99028.4211, "close_time": 1746575999999, "quote_volume": 36211354.22764, "trades": 156562, "taker_buy_base": 47783.5939, "taker_buy_quote": 17469094.46755 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 374.0, "high": 387.0, "low": 353.3, "close": 367.9, "volume": 120390.4576, "close_time": 1746662399999, "quote_volume": 44354420.11593, "trades": 184393, "taker_buy_base": 57605.581, "taker_buy_quote": 21246662.00074 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 368.0, "high": 428.5, "low": 363.8, "close": 423.3, "volume": 208132.9597, "close_time": 1746748799999, "quote_volume": 83960469.37286, "trades": 318423, "taker_buy_base": 109640.9869, "taker_buy_quote": 44197316.56684 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 423.2, "high": 451.6, "low": 417.6, "close": 430.5, "volume": 141886.9623, "close_time": 1746835199999, "quote_volume": 61266528.95076, "trades": 274816, "taker_buy_base": 68970.239, "taker_buy_quote": 29803847.72911 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 430.5, "high": 469.3, "low": 424.2, "close": 464.5, "volume": 96444.3061, "close_time": 1746921599999, "quote_volume": 43027865.98828, "trades": 201059, "taker_buy_base": 47754.0569, "taker_buy_quote": 21334402.44054 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 464.5, "high": 468.1, "low": 439.1, "close": 458.8, "volume": 78674.6915, "close_time": 1747007999999, "quote_volume": 35602186.79407, "trades": 180202, "taker_buy_base": 38648.1292, "taker_buy_quote": 17504888.26236 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 458.8, "high": 489.3, "low": 435.0, "close": 456.5, "volume": 147951.8603, "close_time": 1747094399999, "quote_volume": 68383372.13103, "trades": 325729, "taker_buy_base": 75274.5565, "taker_buy_quote": 34867539.76388 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 456.5, "high": 470.8, "low": 442.0, "close": 462.0, "volume": 98420.7988, "close_time": 1747180799999, "quote_volume": 45081929.53105, "trades": 197890, "taker_buy_base": 48615.1244, "taker_buy_quote": 22286330.6789 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 462.1, "high": 470.6, "low": 443.8, "close": 455.4, "volume": 83311.5848, "close_time": 1747267199999, "quote_volume": 38024086.62733, "trades": 175135, "taker_buy_base": 42355.6015, "taker_buy_quote": 19338862.65477 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 455.5, "high": 462.4, "low": 417.8, "close": 436.5, "volume": 115239.8596, "close_time": 1747353599999, "quote_volume": 50041933.97826, "trades": 232264, "taker_buy_base": 57507.8419, "taker_buy_quote": 24959361.26238 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 436.6, "high": 446.3, "low": 423.5, "close": 425.3, "volume": 59236.9264, "close_time": 1747439999999, "quote_volume": 26014370.92581, "trades": 140711, "taker_buy_base": 28977.1775, "taker_buy_quote": 12742248.17411 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 425.2, "high": 428.1, "low": 410.4, "close": 423.5, "volume": 56347.1078, "close_time": 1747526399999, "quote_volume": 23664512.50323, "trades": 132406, "taker_buy_base": 27582.7826, "taker_buy_quote": 11588706.72254 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 423.5, "high": 440.6, "low": 395.6, "close": 425.4, "volume": 85909.4876, "close_time": 1747612799999, "quote_volume": 36294233.50144, "trades": 162781, "taker_buy_base": 43314.7627, "taker_buy_quote": 18338873.82276 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 425.6, "high": 428.3, "low": 388.0, "close": 410.8, "volume": 112948.8724, "close_time": 1747699199999, "quote_volume": 45483480.17952, "trades": 206005, "taker_buy_base": 56381.6913, "taker_buy_quote": 22720483.06754 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 410.9, "high": 424.9, "low": 406.0, "close": 415.5, "volume": 69547.1087, "close_time": 1747785599999, "quote_volume": 28939553.51592, "trades": 151461, "taker_buy_base": 34034.3592, "taker_buy_quote": 14173193.98216 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 415.6, "high": 456.6, "low": 410.7, "close": 449.7, "volume": 122904.3643, "close_time": 1747871999999, "quote_volume": 52821536.42306, "trades": 246639, "taker_buy_base": 63919.26, "taker_buy_quote": 27495368.61366 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 449.7, "high": 477.9, "low": 447.1, "close": 466.5, "volume": 102996.3286, "close_time": 1747958399999, "quote_volume": 48163757.56966, "trades": 203874, "taker_buy_base": 50902.4297, "taker_buy_quote": 23798096.88026 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 466.6, "high": 474.0, "low": 414.5, "close": 420.5, "volume": 100914.3226, "close_time": 1748044799999, "quote_volume": 45000975.50603, "trades": 235612, "taker_buy_base": 47998.2137, "taker_buy_quote": 21419523.44749 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 420.5, "high": 441.0, "low": 418.4, "close": 432.0, "volume": 52499.9938, "close_time": 1748131199999, "quote_volume": 22634262.61434, "trades": 105821, "taker_buy_base": 27789.2154, "taker_buy_quote": 11983460.85712 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 432.0, "high": 436.0, "low": 409.4, "close": 432.0, "volume": 54446.8197, "close_time": 1748217599999, "quote_volume": 22998161.28883, "trades": 109962, "taker_buy_base": 27713.6944, "taker_buy_quote": 11716045.21787 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 432.0, "high": 465.2, "low": 426.0, "close": 434.9, "volume": 69532.3361, "close_time": 1748303999999, "quote_volume": 30857158.66194, "trades": 132482, "taker_buy_base": 35779.554, "taker_buy_quote": 15883097.33482 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 434.8, "high": 458.8, "low": 425.5, "close": 448.2, "volume": 72219.6165, "close_time": 1748390399999, "quote_volume": 32059750.04804, "trades": 139274, "taker_buy_base": 37986.2591, "taker_buy_quote": 16869660.06705 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 448.2, "high": 457.5, "low": 426.9, "close": 434.8, "volume": 54826.4591, "close_time": 1748476799999, "quote_volume": 24199356.72599, "trades": 111833, "taker_buy_base": 24982.8761, "taker_buy_quote": 11024887.97827 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 434.9, "high": 442.8, "low": 414.4, "close": 416.3, "volume": 56060.0549, "close_time": 1748563199999, "quote_volume": 23985791.09832, "trades": 104672, "taker_buy_base": 25760.9063, "taker_buy_quote": 11034070.3389 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 416.4, "high": 418.8, "low": 375.4, "close": 376.6, "volume": 91391.3697, "close_time": 1748649599999, "quote_volume": 36540397.26416, "trades": 189262, "taker_buy_base": 45145.1443, "taker_buy_quote": 18082414.50171 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 376.6, "high": 500.0, "low": 366.1, "close": 430.1, "volume": 196097.5787, "close_time": 1748735999999, "quote_volume": 79635163.39476, "trades": 400456, "taker_buy_base": 101616.2145, "taker_buy_quote": 41306085.54705 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 430.2, "high": 439.2, "low": 409.9, "close": 413.8, "volume": 74532.8839, "close_time": 1748822399999, "quote_volume": 31341867.81392, "trades": 146967, "taker_buy_base": 35357.4116, "taker_buy_quote": 14882157.12502 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 413.8, "high": 415.7, "low": 397.3, "close": 403.7, "volume": 59208.4987, "close_time": 1748908799999, "quote_volume": 24105830.72641, "trades": 114951, "taker_buy_base": 27478.0973, "taker_buy_quote": 11192650.26989 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 403.8, "high": 405.7, "low": 383.1, "close": 386.6, "volume": 137409.4751, "close_time": 1748995199999, "quote_volume": 54093983.42548, "trades": 160030, "taker_buy_base": 72903.6752, "taker_buy_quote": 28717800.741 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 386.7, "high": 400.0, "low": 377.0, "close": 381.1, "volume": 48085.4002, "close_time": 1749081599999, "quote_volume": 18690127.6754, "trades": 76666, "taker_buy_base": 21586.3844, "taker_buy_quote": 8394631.27001 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 381.1, "high": 384.1, "low": 347.4, "close": 351.4, "volume": 112659.8258, "close_time": 1749167999999, "quote_volume": 40977815.30386, "trades": 155978, "taker_buy_base": 52586.0368, "taker_buy_quote": 19145668.06944 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 351.4, "high": 380.0, "low": 351.3, "close": 367.2, "volume": 86357.2215, "close_time": 1749254399999, "quote_volume": 31813710.88778, "trades": 133536, "taker_buy_base": 40605.7854, "taker_buy_quote": 14965797.13591 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 367.3, "high": 391.0, "low": 365.0, "close": 385.8, "volume": 46048.6205, "close_time": 1749340799999, "quote_volume": 17460600.56522, "trades": 81027, "taker_buy_base": 25104.2757, "taker_buy_quote": 9518061.28343 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 385.9, "high": 389.5, "low": 373.1, "close": 383.3, "volume": 41438.1519, "close_time": 1749427199999, "quote_volume": 15790566.4666, "trades": 74326, "taker_buy_base": 22781.3461, "taker_buy_quote": 8681261.85675 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 383.2, "high": 429.5, "low": 380.4, "close": 420.1, "volume": 98162.4753, "close_time": 1749513599999, "quote_volume": 39724092.35118, "trades": 158339, "taker_buy_base": 52483.4279, "taker_buy_quote": 21258299.65938 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 420.0, "high": 443.3, "low": 415.5, "close": 427.6, "volume": 100812.8085, "close_time": 1749599999999, "quote_volume": 43179124.41421, "trades": 179744, "taker_buy_base": 52170.5125, "taker_buy_quote": 22342040.72541 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 427.7, "high": 436.9, "low": 400.7, "close": 407.7, "volume": 87505.8047, "close_time": 1749686399999, "quote_volume": 36834024.17314, "trades": 153818, "taker_buy_base": 44804.2448, "taker_buy_quote": 18876147.88197 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 407.8, "high": 408.5, "low": 378.6, "close": 385.8, "volume": 89069.8594, "close_time": 1749772799999, "quote_volume": 35087943.48996, "trades": 155497, "taker_buy_base": 47096.4298, "taker_buy_quote": 18556371.11317 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 385.8, "high": 385.8, "low": 353.2, "close": 375.5, "volume": 134084.2308, "close_time": 1749859199999, "quote_volume": 49207091.74919, "trades": 207441, "taker_buy_base": 66365.7291, "taker_buy_quote": 24336960.38064 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 375.3, "high": 378.5, "low": 353.6, "close": 363.5, "volume": 44005.8886, "close_time": 1749945599999, "quote_volume": 16154049.90549, "trades": 82489, "taker_buy_base": 20522.0195, "taker_buy_quote": 7554435.9847 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 363.5, "high": 375.4, "low": 355.0, "close": 367.1, "volume": 44571.2525, "close_time": 1750031999999, "quote_volume": 16325139.4674, "trades": 93696, "taker_buy_base": 21350.7828, "taker_buy_quote": 7833361.61996 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 367.1, "high": 391.8, "low": 363.7, "close": 367.3, "volume": 77807.4667, "close_time": 1750118399999, "quote_volume": 29597816.98296, "trades": 156051, "taker_buy_base": 40535.7629, "taker_buy_quote": 15429806.65972 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 367.4, "high": 372.3, "low": 334.3, "close": 350.0, "volume": 176563.7687, "close_time": 1750204799999, "quote_volume": 62383923.71858, "trades": 259110, "taker_buy_base": 82337.1091, "taker_buy_quote": 29114072.0729 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 350.0, "high": 370.0, "low": 337.7, "close": 362.5, "volume": 102806.1002, "close_time": 1750291199999, "quote_volume": 36231848.25965, "trades": 188069, "taker_buy_base": 53698.6641, "taker_buy_quote": 18944358.35178 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 362.4, "high": 368.1, "low": 345.3, "close": 350.6, "volume": 58716.8642, "close_time": 1750377599999, "quote_volume": 20796008.49595, "trades": 111481, "taker_buy_base": 29466.2469, "taker_buy_quote": 10448857.73948 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 350.6, "high": 359.8, "low": 330.4, "close": 340.6, "volume": 95023.8858, "close_time": 1750463999999, "quote_volume": 32779460.91266, "trades": 136813, "taker_buy_base": 46582.183, "taker_buy_quote": 16109431.34158 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 340.6, "high": 345.3, "low": 302.0, "close": 316.2, "volume": 83283.7023, "close_time": 1750550399999, "quote_volume": 26888039.91726, "trades": 137389, "taker_buy_base": 39156.9305, "taker_buy_quote": 12635079.29775 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 316.2, "high": 323.4, "low": 287.5, "close": 305.3, "volume": 151723.2095, "close_time": 1750636799999, "quote_volume": 46020681.5541, "trades": 204838, "taker_buy_base": 73629.5154, "taker_buy_quote": 22381527.80622 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 305.3, "high": 355.7, "low": 296.8, "close": 349.8, "volume": 170759.9525, "close_time": 1750723199999, "quote_volume": 55203249.43224, "trades": 248849, "taker_buy_base": 89545.228, "taker_buy_quote": 28899211.50805 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 349.8, "high": 364.0, "low": 341.0, "close": 345.7, "volume": 110325.6352, "close_time": 1750809599999, "quote_volume": 38917743.05783, "trades": 221298, "taker_buy_base": 57695.5449, "taker_buy_quote": 20356157.68825 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 345.7, "high": 346.9, "low": 322.3, "close": 323.3, "volume": 125860.2843, "close_time": 1750895999999, "quote_volume": 42249323.40067, "trades": 170623, "taker_buy_base": 64145.4791, "taker_buy_quote": 21575875.31955 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 323.3, "high": 333.5, "low": 315.3, "close": 319.7, "volume": 104281.4702, "close_time": 1750982399999, "quote_volume": 33691927.86572, "trades": 160173, "taker_buy_base": 52441.2452, "taker_buy_quote": 16938482.60223 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 319.7, "high": 328.8, "low": 314.4, "close": 326.1, "volume": 73674.4422, "close_time": 1751068799999, "quote_volume": 23684680.84582, "trades": 117601, "taker_buy_base": 33702.9285, "taker_buy_quote": 10840616.55686 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 326.1, "high": 333.7, "low": 316.5, "close": 329.7, "volume": 45678.2007, "close_time": 1751155199999, "quote_volume": 14890855.84671, "trades": 48983, "taker_buy_base": 22834.2018, "taker_buy_quote": 7447000.03011 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 329.7, "high": 351.0, "low": 328.3, "close": 345.8, "volume": 48862.2788, "close_time": 1751241599999, "quote_volume": 16637719.62511, "trades": 84383, "taker_buy_base": 24698.0907, "taker_buy_quote": 8414623.3598 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 345.7, "high": 347.8, "low": 328.1, "close": 334.7, "volume": 48704.3542, "close_time": 1751327999999, "quote_volume": 16381215.86817, "trades": 71282, "taker_buy_base": 22627.7298, "taker_buy_quote": 7605145.59844 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 334.7, "high": 337.9, "low": 316.2, "close": 318.1, "volume": 56810.32, "close_time": 1751414399999, "quote_volume": 18494042.66649, "trades": 81271, "taker_buy_base": 27521.1128, "taker_buy_quote": 8956817.98629 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 318.1, "high": 343.0, "low": 316.5, "close": 334.7, "volume": 98451.0984, "close_time": 1751500799999, "quote_volume": 32260657.11863, "trades": 125631, "taker_buy_base": 52016.8715, "taker_buy_quote": 17055644.74392 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 334.8, "high": 346.7, "low": 329.2, "close": 338.0, "volume": 63809.4833, "close_time": 1751587199999, "quote_volume": 21563839.79738, "trades": 85511, "taker_buy_base": 31764.9726, "taker_buy_quote": 10739352.11685 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 338.1, "high": 340.6, "low": 315.2, "close": 324.6, "volume": 49368.8973, "close_time": 1751673599999, "quote_volume": 16017298.27787, "trades": 65097, "taker_buy_base": 22452.136, "taker_buy_quote": 7283007.29177 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 324.7, "high": 325.9, "low": 317.8, "close": 322.2, "volume": 20225.3327, "close_time": 1751759999999, "quote_volume": 6505929.91766, "trades": 25307, "taker_buy_base": 9062.8084, "taker_buy_quote": 2916164.70916 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 322.4, "high": 332.4, "low": 318.5, "close": 326.7, "volume": 28127.818, "close_time": 1751846399999, "quote_volume": 9148278.85667, "trades": 43557, "taker_buy_base": 14318.5013, "taker_buy_quote": 4657913.82463 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 326.8, "high": 332.1, "low": 316.9, "close": 319.9, "volume": 35438.2343, "close_time": 1751932799999, "quote_volume": 11475639.43286, "trades": 50146, "taker_buy_base": 17187.6876, "taker_buy_quote": 5572738.65313 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 319.8, "high": 323.8, "low": 315.2, "close": 321.0, "volume": 33451.9499, "close_time": 1752019199999, "quote_volume": 10698927.31954, "trades": 45191, "taker_buy_base": 16026.5085, "taker_buy_quote": 5125658.59927 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 321.0, "high": 351.5, "low": 317.7, "close": 347.6, "volume": 80367.8379, "close_time": 1752105599999, "quote_volume": 26869236.12291, "trades": 98935, "taker_buy_base": 42951.9233, "taker_buy_quote": 14373243.89244 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 347.7, "high": 381.8, "low": 345.7, "close": 375.7, "volume": 83447.689, "close_time": 1752191999999, "quote_volume": 29941881.47791, "trades": 118538, "taker_buy_base": 42665.6112, "taker_buy_quote": 15320857.16309 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 375.8, "high": 403.0, "low": 368.9, "close": 394.1, "volume": 132746.0566, "close_time": 1752278399999, "quote_volume": 51588188.54571, "trades": 187055, "taker_buy_base": 66381.2033, "taker_buy_quote": 25856954.58593 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 394.1, "high": 401.1, "low": 373.5, "close": 384.7, "volume": 59003.8664, "close_time": 1752364799999, "quote_volume": 22897209.5131, "trades": 106318, "taker_buy_base": 31755.85, "taker_buy_quote": 12342082.36156 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 384.8, "high": 405.0, "low": 381.3, "close": 390.9, "volume": 54976.4499, "close_time": 1752451199999, "quote_volume": 21560642.52059, "trades": 84207, "taker_buy_base": 28835.0116, "taker_buy_quote": 11313023.18071 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 391.0, "high": 432.2, "low": 390.3, "close": 408.7, "volume": 110791.2378, "close_time": 1752537599999, "quote_volume": 46018629.63786, "trades": 194489, "taker_buy_base": 59561.795, "taker_buy_quote": 24722101.28312 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 408.8, "high": 437.5, "low": 400.1, "close": 436.0, "volume": 110329.1007, "close_time": 1752623999999, "quote_volume": 46498794.67206, "trades": 179382, "taker_buy_base": 55803.1914, "taker_buy_quote": 23533615.5663 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 435.9, "high": 446.5, "low": 428.7, "close": 431.8, "volume": 85789.1339, "close_time": 1752710399999, "quote_volume": 37655498.18934, "trades": 126105, "taker_buy_base": 41625.241, "taker_buy_quote": 18276957.59278 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 431.7, "high": 437.7, "low": 412.5, "close": 422.2, "volume": 105516.4929, "close_time": 1752796799999, "quote_volume": 45065504.91835, "trades": 158523, "taker_buy_base": 49721.4202, "taker_buy_quote": 21235778.35903 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 422.2, "high": 438.9, "low": 397.1, "close": 411.5, "volume": 137115.9907, "close_time": 1752883199999, "quote_volume": 57401914.34655, "trades": 191487, "taker_buy_base": 69588.2675, "taker_buy_quote": 29179739.95973 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 411.5, "high": 419.7, "low": 403.7, "close": 413.5, "volume": 44196.2538, "close_time": 1752969599999, "quote_volume": 18142582.19611, "trades": 72933, "taker_buy_base": 21415.2301, "taker_buy_quote": 8799102.81525 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 413.6, "high": 434.8, "low": 406.3, "close": 413.3, "volume": 79465.6813, "close_time": 1753055999999, "quote_volume": 33665446.11562, "trades": 116269, "taker_buy_base": 40975.457, "taker_buy_quote": 17380482.28764 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 413.3, "high": 449.5, "low": 407.8, "close": 446.4, "volume": 132092.877, "close_time": 1753142399999, "quote_volume": 57033811.87199, "trades": 174912, "taker_buy_base": 69553.336, "taker_buy_quote": 30086787.56541 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 446.5, "high": 461.4, "low": 414.8, "close": 452.0, "volume": 148431.747, "close_time": 1753228799999, "quote_volume": 65157836.40118, "trades": 223962, "taker_buy_base": 75756.0676, "taker_buy_quote": 33293834.27776 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 452.1, "high": 452.2, "low": 409.0, "close": 424.5, "volume": 98424.9951, "close_time": 1753315199999, "quote_volume": 42571327.18058, "trades": 179150, "taker_buy_base": 48065.7162, "taker_buy_quote": 20808140.61093 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 424.6, "high": 436.5, "low": 402.1, "close": 416.3, "volume": 79673.2774, "close_time": 1753401599999, "quote_volume": 33549611.16712, "trades": 146175, "taker_buy_base": 38104.3438, "taker_buy_quote": 16076416.95418 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 416.3, "high": 428.5, "low": 403.0, "close": 427.4, "volume": 86141.9585, "close_time": 1753487999999, "quote_volume": 35574353.02713, "trades": 139754, "taker_buy_base": 40687.5665, "taker_buy_quote": 16817162.89091 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 427.4, "high": 435.6, "low": 422.1, "close": 426.5, "volume": 40622.4074, "close_time": 1753574399999, "quote_volume": 17403321.46034, "trades": 69947, "taker_buy_base": 19358.1228, "taker_buy_quote": 8298055.8814 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 426.6, "high": 433.7, "low": 421.5, "close": 429.1, "volume": 40295.0632, "close_time": 1753660799999, "quote_volume": 17279254.793, "trades": 60646, "taker_buy_base": 19177.8568, "taker_buy_quote": 8222062.63866 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 429.0, "high": 439.3, "low": 399.3, "close": 402.4, "volume": 90815.3766, "close_time": 1753747199999, "quote_volume": 38173546.16463, "trades": 150535, "taker_buy_base": 42460.2336, "taker_buy_quote": 17888681.05571 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 402.5, "high": 411.3, "low": 374.6, "close": 383.8, "volume": 84035.4929, "close_time": 1753833599999, "quote_volume": 32983913.56546, "trades": 125638, "taker_buy_base": 39816.5181, "taker_buy_quote": 15607653.58 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 383.9, "high": 384.9, "low": 355.4, "close": 373.0, "volume": 97281.0236, "close_time": 1753919999999, "quote_volume": 36124991.85143, "trades": 137465, "taker_buy_base": 44950.8045, "taker_buy_quote": 16705656.61562 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 373.0, "high": 382.6, "low": 351.8, "close": 353.1, "volume": 69652.1822, "close_time": 1754006399999, "quote_volume": 25719071.39379, "trades": 116582, "taker_buy_base": 32749.485, "taker_buy_quote": 12085120.43149 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 353.1, "high": 357.6, "low": 334.1, "close": 343.5, "volume": 116278.4008, "close_time": 1754092799999, "quote_volume": 40409344.14033, "trades": 174707, "taker_buy_base": 56938.4871, "taker_buy_quote": 19794768.02177 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 343.5, "high": 349.8, "low": 327.3, "close": 333.7, "volume": 56717.8126, "close_time": 1754179199999, "quote_volume": 19098939.07989, "trades": 83032, "taker_buy_base": 26617.7567, "taker_buy_quote": 8973705.04664 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 333.8, "high": 352.8, "low": 328.8, "close": 349.7, "volume": 61972.4308, "close_time": 1754265599999, "quote_volume": 21389527.38956, "trades": 79847, "taker_buy_base": 30236.8918, "taker_buy_quote": 10437690.92463 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 349.8, "high": 363.0, "low": 349.2, "close": 358.0, "volume": 55802.7805, "close_time": 1754351999999, "quote_volume": 19917650.93437, "trades": 76118, "taker_buy_base": 27575.4362, "taker_buy_quote": 9844015.28112 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 357.8, "high": 357.8, "low": 334.1, "close": 342.1, "volume": 55684.7908, "close_time": 1754438399999, "quote_volume": 19184268.2413, "trades": 78670, "taker_buy_base": 27190.0342, "taker_buy_quote": 9360409.65066 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 342.2, "high": 350.5, "low": 334.9, "close": 346.2, "volume": 37296.9349, "close_time": 1754524799999, "quote_volume": 12793968.14947, "trades": 53832, "taker_buy_base": 19078.198, "taker_buy_quote": 6542074.85555 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 346.1, "high": 371.2, "low": 341.1, "close": 371.0, "volume": 59120.6421, "close_time": 1754611199999, "quote_volume": 21079759.41233, "trades": 76943, "taker_buy_base": 30023.7033, "taker_buy_quote": 10701996.56953 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 371.1, "high": 380.0, "low": 364.2, "close": 374.1, "volume": 75573.5169, "close_time": 1754697599999, "quote_volume": 28111873.57998, "trades": 103743, "taker_buy_base": 35561.6165, "taker_buy_quote": 13237485.76058 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 374.2, "high": 394.9, "low": 371.9, "close": 390.1, "volume": 61138.0055, "close_time": 1754783999999, "quote_volume": 23600540.77158, "trades": 75678, "taker_buy_base": 30897.2327, "taker_buy_quote": 11931566.18958 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 390.2, "high": 399.1, "low": 380.1, "close": 388.9, "volume": 58875.18, "close_time": 1754870399999, "quote_volume": 22930609.5741, "trades": 81333, "taker_buy_base": 26256.4284, "taker_buy_quote": 10226341.07751 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 388.9, "high": 398.1, "low": 358.1, "close": 360.0, "volume": 93936.2663, "close_time": 1754956799999, "quote_volume": 35463545.62561, "trades": 115475, "taker_buy_base": 43088.4279, "taker_buy_quote": 16283700.53582 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 360.0, "high": 398.9, "low": 357.7, "close": 392.2, "volume": 83810.8052, "close_time": 1755043199999, "quote_volume": 31703399.40864, "trades": 103833, "taker_buy_base": 45731.7522, "taker_buy_quote": 17314630.74346 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 392.1, "high": 404.7, "low": 385.3, "close": 390.1, "volume": 96007.6807, "close_time": 1755129599999, "quote_volume": 37866629.41246, "trades": 145065, "taker_buy_base": 50910.8312, "taker_buy_quote": 20086394.11706 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 390.2, "high": 402.2, "low": 350.0, "close": 365.7, "volume": 148418.5153, "close_time": 1755215999999, "quote_volume": 55728240.90888, "trades": 209133, "taker_buy_base": 71230.3495, "taker_buy_quote": 26815522.75816 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 365.8, "high": 384.2, "low": 359.9, "close": 370.4, "volume": 84020.4661, "close_time": 1755302399999, "quote_volume": 31265526.40785, "trades": 119434, "taker_buy_base": 41079.456, "taker_buy_quote": 15295557.27288 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 370.4, "high": 377.6, "low": 363.8, "close": 374.0, "volume": 28470.9001, "close_time": 1755388799999, "quote_volume": 10558239.84402, "trades": 45598, "taker_buy_base": 14134.6434, "taker_buy_quote": 5246970.82133 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 374.1, "high": 386.1, "low": 371.0, "close": 373.1, "volume": 36636.5965, "close_time": 1755475199999, "quote_volume": 13822595.89922, "trades": 56228, "taker_buy_base": 17469.9459, "taker_buy_quote": 6595052.71387 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 373.1, "high": 373.4, "low": 348.1, "close": 354.9, "volume": 74505.4219, "close_time": 1755561599999, "quote_volume": 26648487.50172, "trades": 101916, "taker_buy_base": 35224.6683, "taker_buy_quote": 12593223.67367 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 355.0, "high": 359.9, "low": 341.0, "close": 342.2, "volume": 73220.1402, "close_time": 1755647999999, "quote_volume": 25573089.01363, "trades": 102640, "taker_buy_base": 37725.1185, "taker_buy_quote": 13179837.61537 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 342.3, "high": 355.2, "low": 337.4, "close": 353.3, "volume": 55446.2397, "close_time": 1755734399999, "quote_volume": 19247832.12111, "trades": 70725, "taker_buy_base": 28060.8834, "taker_buy_quote": 9747657.12492 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 353.2, "high": 355.6, "low": 334.7, "close": 336.7, "volume": 41564.7414, "close_time": 1755820799999, "quote_volume": 14258508.20881, "trades": 52369, "taker_buy_base": 20399.1229, "taker_buy_quote": 6999747.57161 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 336.7, "high": 373.8, "low": 329.3, "close": 371.2, "volume": 107735.3429, "close_time": 1755907199999, "quote_volume": 37905793.9675, "trades": 136173, "taker_buy_base": 54572.2906, "taker_buy_quote": 19193904.33476 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 371.2, "high": 371.6, "low": 356.1, "close": 364.5, "volume": 38359.1446, "close_time": 1755993599999, "quote_volume": 13906549.19338, "trades": 52000, "taker_buy_base": 19010.7345, "taker_buy_quote": 6891709.23873 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 364.6, "high": 378.0, "low": 350.0, "close": 361.1, "volume": 71875.1131, "close_time": 1756079999999, "quote_volume": 26070299.34883, "trades": 96573, "taker_buy_base": 35850.0287, "taker_buy_quote": 13003374.74356 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 361.2, "high": 363.4, "low": 316.5, "close": 320.5, "volume": 100528.7803, "close_time": 1756166399999, "quote_volume": 33755586.22233, "trades": 132552, "taker_buy_base": 45145.223, "taker_buy_quote": 15167485.42863 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 320.6, "high": 350.9, "low": 318.0, "close": 334.9, "volume": 79232.8292, "close_time": 1756252799999, "quote_volume": 25981754.95645, "trades": 107131, "taker_buy_base": 37690.752, "taker_buy_quote": 12372903.50461 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 334.8, "high": 341.8, "low": 328.5, "close": 330.7, "volume": 60480.8148, "close_time": 1756339199999, "quote_volume": 20285220.16514, "trades": 79133, "taker_buy_base": 29973.0561, "taker_buy_quote": 10059201.03033 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 330.7, "high": 338.5, "low": 324.8, "close": 335.8, "volume": 41824.4066, "close_time": 1756425599999, "quote_volume": 13938066.30753, "trades": 54435, "taker_buy_base": 21013.3942, "taker_buy_quote": 7004377.71139 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 335.7, "high": 338.0, "low": 314.4, "close": 319.5, "volume": 62557.0221, "close_time": 1756511999999, "quote_volume": 20142206.51433, "trades": 77505, "taker_buy_base": 30080.4332, "taker_buy_quote": 9687669.01506 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 319.5, "high": 325.2, "low": 314.6, "close": 322.8, "volume": 34528.3529, "close_time": 1756598399999, "quote_volume": 11108285.1182, "trades": 35833, "taker_buy_base": 16584.4152, "taker_buy_quote": 5335065.39567 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 322.9, "high": 329.2, "low": 315.4, "close": 315.6, "volume": 25517.5198, "close_time": 1756684799999, "quote_volume": 8263999.5527, "trades": 30692, "taker_buy_base": 12184.0113, "taker_buy_quote": 3950098.02214 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 315.4, "high": 320.2, "low": 301.8, "close": 310.1, "volume": 58292.2651, "close_time": 1756771199999, "quote_volume": 18149388.79858, "trades": 69474, "taker_buy_base": 27229.4308, "taker_buy_quote": 8489373.62279 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 310.2, "high": 324.0, "low": 309.4, "close": 321.1, "volume": 48975.1793, "close_time": 1756857599999, "quote_volume": 15468296.19137, "trades": 56476, "taker_buy_base": 26536.0915, "taker_buy_quote": 8386257.13954 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 321.1, "high": 328.9, "low": 318.3, "close": 324.6, "volume": 34149.238, "close_time": 1756943999999, "quote_volume": 11067936.75429, "trades": 42865, "taker_buy_base": 17253.4386, "taker_buy_quote": 5595221.503 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 324.6, "high": 326.4, "low": 310.8, "close": 314.5, "volume": 32626.1894, "close_time": 1757030399999, "quote_volume": 10365427.82465, "trades": 38506, "taker_buy_base": 14606.4597, "taker_buy_quote": 4645174.28517 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 314.5, "high": 327.3, "low": 314.4, "close": 318.1, "volume": 45268.111, "close_time": 1757116799999, "quote_volume": 14501909.1757, "trades": 56749, "taker_buy_base": 20682.5453, "taker_buy_quote": 6627090.48349 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 318.1, "high": 320.9, "low": 314.1, "close": 317.0, "volume": 16591.7993, "close_time": 1757203199999, "quote_volume": 5255612.83189, "trades": 20318, "taker_buy_base": 7730.1871, "taker_buy_quote": 2448350.06958 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 316.9, "high": 328.3, "low": 316.7, "close": 326.5, "volume": 29901.4692, "close_time": 1757289599999, "quote_volume": 9686171.34336, "trades": 37630, "taker_buy_base": 14522.7101, "taker_buy_quote": 4704893.57224 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 326.5, "high": 348.1, "low": 325.2, "close": 344.2, "volume": 71363.6306, "close_time": 1757375999999, "quote_volume": 24156259.98961, "trades": 74064, "taker_buy_base": 37840.6822, "taker_buy_quote": 12812096.84208 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 344.2, "high": 349.4, "low": 332.2, "close": 335.5, "volume": 75174.1017, "close_time": 1757462399999, "quote_volume": 25682809.18201, "trades": 91442, "taker_buy_base": 39194.2301, "taker_buy_quote": 13402375.77813 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 335.5, "high": 348.8, "low": 328.0, "close": 348.7, "volume": 85850.3704, "close_time": 1757548799999, "quote_volume": 29204941.38478, "trades": 98835, "taker_buy_base": 44199.7932, "taker_buy_quote": 15064536.03063 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 348.7, "high": 363.9, "low": 348.6, "close": 357.9, "volume": 87397.3906, "close_time": 1757635199999, "quote_volume": 31155550.74003, "trades": 99117, "taker_buy_base": 44832.8566, "taker_buy_quote": 15986902.49166 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 357.9, "high": 362.8, "low": 345.2, "close": 362.0, "volume": 59889.5799, "close_time": 1757721599999, "quote_volume": 21227163.57154, "trades": 65011, "taker_buy_base": 27863.313, "taker_buy_quote": 9881310.35904 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 362.1, "high": 369.7, "low": 353.9, "close": 359.0, "volume": 48213.8815, "close_time": 1757807999999, "quote_volume": 17445575.85571, "trades": 60234, "taker_buy_base": 23850.0958, "taker_buy_quote": 8632682.3195 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 359.0, "high": 360.0, "low": 344.2, "close": 350.5, "volume": 39436.9356, "close_time": 1757894399999, "quote_volume": 13863129.31289, "trades": 49783, "taker_buy_base": 18345.1597, "taker_buy_quote": 6453644.29787 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 350.5, "high": 356.6, "low": 335.2, "close": 343.1, "volume": 44147.7842, "close_time": 1757980799999, "quote_volume": 15171867.57634, "trades": 64541, "taker_buy_base": 21697.9688, "taker_buy_quote": 7454810.94033 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 343.2, "high": 347.6, "low": 336.8, "close": 344.6, "volume": 35816.9073, "close_time": 1758067199999, "quote_volume": 12234107.82278, "trades": 53488, "taker_buy_base": 15916.885, "taker_buy_quote": 5437694.01901 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 344.6, "high": 360.3, "low": 339.7, "close": 358.9, "volume": 67123.0182, "close_time": 1758153599999, "quote_volume": 23271260.133, "trades": 108644, "taker_buy_base": 31626.9565, "taker_buy_quote": 10981168.43109 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 358.9, "high": 372.9, "low": 355.6, "close": 361.7, "volume": 109902.1668, "close_time": 1758239999999, "quote_volume": 40152587.00749, "trades": 139482, "taker_buy_base": 56453.9343, "taker_buy_quote": 20626569.91788 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 361.6, "high": 364.2, "low": 343.5, "close": 345.9, "volume": 57203.1217, "close_time": 1758326399999, "quote_volume": 20221680.06587, "trades": 81682, "taker_buy_base": 26220.177, "taker_buy_quote": 9268241.78441 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 345.9, "high": 348.5, "low": 341.0, "close": 345.7, "volume": 26370.5846, "close_time": 1758412799999, "quote_volume": 9092040.63881, "trades": 35488, "taker_buy_base": 12790.7344, "taker_buy_quote": 4410982.94144 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 345.7, "high": 348.7, "low": 333.5, "close": 334.0, "volume": 25542.4299, "close_time": 1758499199999, "quote_volume": 8726144.41479, "trades": 36066, "taker_buy_base": 11260.3398, "taker_buy_quote": 3848171.77675 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 334.0, "high": 334.3, "low": 300.0, "close": 318.4, "volume": 128015.1058, "close_time": 1758585599999, "quote_volume": 40164940.70093, "trades": 134887, "taker_buy_base": 59647.5343, "taker_buy_quote": 18713018.38901 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 318.5, "high": 320.2, "low": 306.6, "close": 308.5, "volume": 65766.7729, "close_time": 1758671999999, "quote_volume": 20638313.13764, "trades": 70522, "taker_buy_base": 33450.4766, "taker_buy_quote": 10506021.85556 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 308.6, "high": 316.8, "low": 304.8, "close": 311.5, "volume": 62692.873, "close_time": 1758758399999, "quote_volume": 19509627.22758, "trades": 76886, "taker_buy_base": 34618.769, "taker_buy_quote": 10773113.46773 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 311.6, "high": 312.6, "low": 290.0, "close": 298.2, "volume": 109150.9901, "close_time": 1758844799999, "quote_volume": 32800933.85563, "trades": 108281, "taker_buy_base": 49054.3415, "taker_buy_quote": 14740719.32451 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 298.2, "high": 306.6, "low": 291.0, "close": 301.1, "volume": 79023.2863, "close_time": 1758931199999, "quote_volume": 23618602.51991, "trades": 81078, "taker_buy_base": 38539.4732, "taker_buy_quote": 11516168.45682 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 301.2, "high": 301.8, "low": 295.8, "close": 298.8, "volume": 30400.6934, "close_time": 1759017599999, "quote_volume": 9091765.51882, "trades": 29290, "taker_buy_base": 13872.0736, "taker_buy_quote": 4149468.57769 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 298.8, "high": 307.6, "low": 289.4, "close": 307.5, "volume": 38985.3267, "close_time": 1759103999999, "quote_volume": 11617013.55999, "trades": 36557, "taker_buy_base": 19162.4545, "taker_buy_quote": 5714134.46636 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 307.5, "high": 312.9, "low": 298.5, "close": 310.6, "volume": 51230.6097, "close_time": 1759190399999, "quote_volume": 15639831.42607, "trades": 51127, "taker_buy_base": 26560.903, "taker_buy_quote": 8105381.05772 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 310.5, "high": 312.9, "low": 295.3, "close": 303.1, "volume": 52151.921, "close_time": 1759276799999, "quote_volume": 15875951.95473, "trades": 57296, "taker_buy_base": 24817.0518, "taker_buy_quote": 7551451.45316 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 303.1, "high": 320.9, "low": 300.6, "close": 319.5, "volume": 55134.1867, "close_time": 1759363199999, "quote_volume": 17178253.40838, "trades": 60329, "taker_buy_base": 28338.5312, "taker_buy_quote": 8840984.27689 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 319.5, "high": 327.7, "low": 312.3, "close": 325.7, "volume": 55436.9649, "close_time": 1759449599999, "quote_volume": 17780813.55274, "trades": 55438, "taker_buy_base": 29955.3541, "taker_buy_quote": 9607362.01928 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 325.7, "high": 330.6, "low": 319.1, "close": 321.3, "volume": 41583.4066, "close_time": 1759535999999, "quote_volume": 13501135.22573, "trades": 57164, "taker_buy_base": 20042.5139, "taker_buy_quote": 6512655.2555 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 321.3, "high": 322.0, "low": 314.6, "close": 319.4, "volume": 31571.316, "close_time": 1759622399999, "quote_volume": 10034239.37487, "trades": 39288, "taker_buy_base": 13963.5048, "taker_buy_quote": 4437637.76008 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 319.4, "high": 328.0, "low": 311.7, "close": 315.4, "volume": 46735.9955, "close_time": 1759708799999, "quote_volume": 14983359.58768, "trades": 70391, "taker_buy_base": 23865.0247, "taker_buy_quote": 7648565.73831 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 315.4, "high": 354.8, "low": 312.9, "close": 344.9, "volume": 83574.0337, "close_time": 1759795199999, "quote_volume": 28207111.03255, "trades": 114647, "taker_buy_base": 43574.8659, "taker_buy_quote": 14682557.5921 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 344.8, "high": 353.5, "low": 330.0, "close": 331.1, "volume": 76162.8337, "close_time": 1759881599999, "quote_volume": 26013315.23828, "trades": 117635, "taker_buy_base": 35530.2665, "taker_buy_quote": 12144553.68761 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 331.1, "high": 345.2, "low": 323.7, "close": 338.2, "volume": 57911.189, "close_time": 1759967999999, "quote_volume": 19372715.02448, "trades": 93505, "taker_buy_base": 29810.3902, "taker_buy_quote": 9978363.06657 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 338.2, "high": 348.0, "low": 321.2, "close": 347.1, "volume": 62549.7467, "close_time": 1760054399999, "quote_volume": 20685386.70924, "trades": 99852, "taker_buy_base": 30053.246, "taker_buy_quote": 9946264.55284 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 347.1, "high": 398.0, "low": 140.0, "close": 290.7, "volume": 512234.001, "close_time": 1760140799999, "quote_volume": 171280190.16671, "trades": 915562, "taker_buy_base": 262352.5889, "taker_buy_quote": 87497080.56668 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 290.6, "high": 331.5, "low": 275.0, "close": 297.6, "volume": 240618.4914, "close_time": 1760227199999, "quote_volume": 73207829.39391, "trades": 431570, "taker_buy_base": 116738.5158, "taker_buy_quote": 35559293.15818 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 297.6, "high": 397.3, "low": 286.7, "close": 383.4, "volume": 291612.8819, "close_time": 1760313599999, "quote_volume": 101281091.03657, "trades": 573625, "taker_buy_base": 148532.1914, "taker_buy_quote": 51701052.23852 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 383.4, "high": 451.0, "low": 377.0, "close": 447.4, "volume": 312538.754, "close_time": 1760399999999, "quote_volume": 129704295.15879, "trades": 531258, "taker_buy_base": 162338.2159, "taker_buy_quote": 67464528.72354 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 447.4, "high": 479.0, "low": 381.2, "close": 460.6, "volume": 518923.4767, "close_time": 1760486399999, "quote_volume": 226915889.16976, "trades": 1217743, "taker_buy_base": 250785.6192, "taker_buy_quote": 110024941.42738 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 460.6, "high": 468.0, "low": 406.0, "close": 411.5, "volume": 261444.3212, "close_time": 1760572799999, "quote_volume": 114411306.74068, "trades": 534163, "taker_buy_base": 126470.4376, "taker_buy_quote": 55422676.05936 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 411.6, "high": 416.6, "low": 371.7, "close": 378.8, "volume": 271478.2718, "close_time": 1760659199999, "quote_volume": 107697585.0512, "trades": 545225, "taker_buy_base": 129739.4314, "taker_buy_quote": 51510512.22834 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 378.7, "high": 387.6, "low": 342.1, "close": 382.7, "volume": 252901.7278, "close_time": 1760745599999, "quote_volume": 92578383.21714, "trades": 471392, "taker_buy_base": 120854.3091, "taker_buy_quote": 44295659.01081 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 382.8, "high": 412.6, "low": 379.6, "close": 399.9, "volume": 159732.7793, "close_time": 1760831999999, "quote_volume": 63324084.11083, "trades": 344488, "taker_buy_base": 83279.8003, "taker_buy_quote": 33029646.46244 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 399.9, "high": 460.0, "low": 394.4, "close": 438.6, "volume": 261057.6165, "close_time": 1760918399999, "quote_volume": 112642832.07803, "trades": 484512, "taker_buy_base": 128811.3099, "taker_buy_quote": 55701974.42141 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 438.7, "high": 456.3, "low": 418.1, "close": 422.8, "volume": 197792.4244, "close_time": 1761004799999, "quote_volume": 86330735.17068, "trades": 368306, "taker_buy_base": 94161.691, "taker_buy_quote": 41119463.71945 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 422.9, "high": 434.6, "low": 380.2, "close": 382.1, "volume": 257512.0297, "close_time": 1761091199999, "quote_volume": 105597099.20748, "trades": 525484, "taker_buy_base": 122738.4145, "taker_buy_quote": 50385701.37995 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 382.0, "high": 400.8, "low": 366.2, "close": 380.4, "volume": 190892.1542, "close_time": 1761177599999, "quote_volume": 73824795.13316, "trades": 319023, "taker_buy_base": 93805.3163, "taker_buy_quote": 36300747.50885 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 380.4, "high": 397.3, "low": 370.2, "close": 386.2, "volume": 158606.1456, "close_time": 1761263999999, "quote_volume": 61041754.77151, "trades": 246426, "taker_buy_base": 76569.0252, "taker_buy_quote": 29487095.96773 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 386.2, "high": 402.4, "low": 377.3, "close": 385.2, "volume": 117888.4697, "close_time": 1761350399999, "quote_volume": 45981830.64923, "trades": 177424, "taker_buy_base": 58125.5047, "taker_buy_quote": 22694084.90609 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 385.1, "high": 399.0, "low": 378.7, "close": 396.5, "volume": 58951.8844, "close_time": 1761436799999, "quote_volume": 22842209.83417, "trades": 94386, "taker_buy_base": 28482.4822, "taker_buy_quote": 11041151.87305 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 396.4, "high": 424.2, "low": 388.7, "close": 404.6, "volume": 173374.6657, "close_time": 1761523199999, "quote_volume": 70449967.17457, "trades": 225938, "taker_buy_base": 91341.9274, "taker_buy_quote": 37141086.61088 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 404.6, "high": 423.4, "low": 398.3, "close": 415.2, "volume": 189288.4888, "close_time": 1761609599999, "quote_volume": 77665254.99004, "trades": 274627, "taker_buy_base": 95580.0772, "taker_buy_quote": 39276201.25198 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 415.1, "high": 460.0, "low": 404.8, "close": 432.3, "volume": 334225.3214, "close_time": 1761695999999, "quote_volume": 145523431.08241, "trades": 455708, "taker_buy_base": 173784.0625, "taker_buy_quote": 75719384.40221 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 432.3, "high": 451.0, "low": 410.6, "close": 441.0, "volume": 236869.2991, "close_time": 1761782399999, "quote_volume": 101846429.81477, "trades": 336027, "taker_buy_base": 111354.3934, "taker_buy_quote": 47939092.20852 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 441.1, "high": 455.7, "low": 388.8, "close": 414.5, "volume": 251899.5522, "close_time": 1761868799999, "quote_volume": 106097714.60946, "trades": 430366, "taker_buy_base": 117097.5742, "taker_buy_quote": 49451131.64065 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 414.6, "high": 495.8, "low": 414.0, "close": 481.0, "volume": 414979.4697, "close_time": 1761955199999, "quote_volume": 193050352.79892, "trades": 624224, "taker_buy_base": 218716.8423, "taker_buy_quote": 101673788.6943 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 481.1, "high": 539.4, "low": 480.3, "close": 497.2, "volume": 364755.1445, "close_time": 1762041599999, "quote_volume": 186722871.28394, "trades": 600997, "taker_buy_base": 186052.427, "taker_buy_quote": 95244162.25249 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 497.1, "high": 516.6, "low": 462.6, "close": 488.7, "volume": 224623.8985, "close_time": 1762127999999, "quote_volume": 110800452.37685, "trades": 386488, "taker_buy_base": 109895.9627, "taker_buy_quote": 54269314.78799 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 488.7, "high": 504.0, "low": 445.2, "close": 466.6, "volume": 345341.2866, "close_time": 1762214399999, "quote_volume": 163099006.47923, "trades": 572438, "taker_buy_base": 168275.3155, "taker_buy_quote": 79492433.16302 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 466.7, "high": 469.6, "low": 372.8, "close": 401.3, "volume": 543840.4038, "close_time": 1762300799999, "quote_volume": 225249975.78669, "trades": 743272, "taker_buy_base": 256055.2278, "taker_buy_quote": 106027446.48972 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 401.3, "high": 405.7, "low": 367.5, "close": 384.0, "volume": 325977.0742, "close_time": 1762387199999, "quote_volume": 126615084.09281, "trades": 534054, "taker_buy_base": 161208.2885, "taker_buy_quote": 62653629.09719 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 384.1, "high": 411.7, "low": 369.5, "close": 392.2, "volume": 280349.9322, "close_time": 1762473599999, "quote_volume": 108899067.88679, "trades": 467569, "taker_buy_base": 144340.2278, "taker_buy_quote": 56088970.80201 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 392.2, "high": 417.2, "low": 350.3, "close": 399.3, "volume": 410960.231, "close_time": 1762559999999, "quote_volume": 157490106.69913, "trades": 579312, "taker_buy_base": 201457.2413, "taker_buy_quote": 77176346.30835 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 399.4, "high": 405.1, "low": 360.5, "close": 367.7, "volume": 179416.8704, "close_time": 1762646399999, "quote_volume": 68327587.75495, "trades": 269220, "taker_buy_base": 86495.4506, "taker_buy_quote": 32962391.71939 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 367.7, "high": 391.7, "low": 354.4, "close": 381.0, "volume": 134006.8416, "close_time": 1762732799999, "quote_volume": 49853139.73054, "trades": 244355, "taker_buy_base": 63901.4632, "taker_buy_quote": 23785119.37656 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 381.1, "high": 399.0, "low": 368.2, "close": 387.2, "volume": 142716.3945, "close_time": 1762819199999, "quote_volume": 55078533.57169, "trades": 258630, "taker_buy_base": 68227.7424, "taker_buy_quote": 26343618.64319 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 387.3, "high": 397.7, "low": 360.9, "close": 363.6, "volume": 130213.854, "close_time": 1762905599999, "quote_volume": 49245035.40096, "trades": 252010, "taker_buy_base": 58916.5949, "taker_buy_quote": 22307741.66076 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 363.7, "high": 378.8, "low": 343.0, "close": 348.2, "volume": 159891.1949, "close_time": 1762991999999, "quote_volume": 57655422.69767, "trades": 240249, "taker_buy_base": 71882.0341, "taker_buy_quote": 25941129.98221 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 348.3, "high": 360.4, "low": 329.0, "close": 340.2, "volume": 184942.5225, "close_time": 1763078399999, "quote_volume": 63775027.53237, "trades": 310504, "taker_buy_base": 92601.4534, "taker_buy_quote": 31935330.09552 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 340.3, "high": 344.1, "low": 312.2, "close": 336.3, "volume": 218925.4447, "close_time": 1763164799999, "quote_volume": 72019778.60617, "trades": 341655, "taker_buy_base": 110292.6488, "taker_buy_quote": 36308029.01211 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 336.3, "high": 351.1, "low": 330.2, "close": 335.8, "volume": 83358.5871, "close_time": 1763251199999, "quote_volume": 28399549.02587, "trades": 150759, "taker_buy_base": 39189.448, "taker_buy_quote": 13352662.15078 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 335.8, "high": 346.6, "low": 307.9, "close": 320.5, "volume": 112727.6273, "close_time": 1763337599999, "quote_volume": 36835928.32207, "trades": 206055, "taker_buy_base": 54844.423, "taker_buy_quote": 17938610.25195 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 320.5, "high": 333.1, "low": 307.4, "close": 313.0, "volume": 153354.048, "close_time": 1763423999999, "quote_volume": 48980744.30324, "trades": 263244, "taker_buy_base": 75166.39, "taker_buy_quote": 24027062.84239 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 313.0, "high": 337.6, "low": 306.5, "close": 332.2, "volume": 155601.0938, "close_time": 1763510399999, "quote_volume": 50378091.2969, "trades": 228086, "taker_buy_base": 80184.2725, "taker_buy_quote": 25990234.23916 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 332.2, "high": 334.6, "low": 304.2, "close": 325.9, "volume": 146874.9895, "close_time": 1763596799999, "quote_volume": 46993863.46659, "trades": 196457, "taker_buy_base": 68816.37, "taker_buy_quote": 22054998.19595 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 325.9, "high": 333.4, "low": 298.8, "close": 305.5, "volume": 161192.6194, "close_time": 1763683199999, "quote_volume": 50771044.12798, "trades": 218500, "taker_buy_base": 76329.1622, "taker_buy_quote": 24113548.65272 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 305.4, "high": 311.8, "low": 260.6, "close": 280.1, "volume": 284601.4129, "close_time": 1763769599999, "quote_volume": 80108610.52986, "trades": 351688, "taker_buy_base": 140926.2685, "taker_buy_quote": 39647059.29741 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 280.1, "high": 282.4, "low": 263.6, "close": 271.9, "volume": 86111.4089, "close_time": 1763855999999, "quote_volume": 23325828.86262, "trades": 127190, "taker_buy_base": 40914.7425, "taker_buy_quote": 11080131.515 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 271.9, "high": 305.6, "low": 269.2, "close": 297.8, "volume": 150903.145, "close_time": 1763942399999, "quote_volume": 43709942.44341, "trades": 262032, "taker_buy_base": 76058.1506, "taker_buy_quote": 22023280.3776 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 297.7, "high": 302.6, "low": 278.4, "close": 292.0, "volume": 173707.0895, "close_time": 1764028799999, "quote_volume": 50443427.11708, "trades": 244792, "taker_buy_base": 85183.9163, "taker_buy_quote": 24759839.77843 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 292.1, "high": 313.4, "low": 287.6, "close": 309.9, "volume": 144927.2579, "close_time": 1764115199999, "quote_volume": 43165725.41695, "trades": 190101, "taker_buy_base": 74824.5808, "taker_buy_quote": 22308378.30981 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 309.9, "high": 323.4, "low": 302.6, "close": 309.6, "volume": 141271.2725, "close_time": 1764201599999, "quote_volume": 43908347.48017, "trades": 156635, "taker_buy_base": 66361.9776, "taker_buy_quote": 20632339.61995 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 309.6, "high": 312.5, "low": 295.8, "close": 296.7, "volume": 83444.0004, "close_time": 1764287999999, "quote_volume": 25544519.52039, "trades": 98492, "taker_buy_base": 40968.3153, "taker_buy_quote": 12553582.71983 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 296.7, "high": 311.4, "low": 295.3, "close": 298.5, "volume": 70450.5826, "close_time": 1764374399999, "quote_volume": 21348117.49669, "trades": 96544, "taker_buy_base": 35039.0254, "taker_buy_quote": 10620453.17556 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 298.5, "high": 301.4, "low": 292.2, "close": 296.3, "volume": 29291.1716, "close_time": 1764460799999, "quote_volume": 8687069.83114, "trades": 41311, "taker_buy_base": 13450.0548, "taker_buy_quote": 3990712.30907 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 296.4, "high": 299.4, "low": 288.0, "close": 289.0, "volume": 46924.5396, "close_time": 1764547199999, "quote_volume": 13804125.08132, "trades": 60443, "taker_buy_base": 21643.3462, "taker_buy_quote": 6370623.15508 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 289.0, "high": 289.8, "low": 254.2, "close": 264.9, "volume": 153105.4188, "close_time": 1764633599999, "quote_volume": 40897877.25521, "trades": 178933, "taker_buy_base": 70790.5386, "taker_buy_quote": 18898181.93111 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 265.0, "high": 288.7, "low": 256.9, "close": 276.1, "volume": 118945.6529, "close_time": 1764719999999, "quote_volume": 32718157.63168, "trades": 169870, "taker_buy_base": 58458.0726, "taker_buy_quote": 16078810.22445 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 276.0, "high": 298.3, "low": 273.9, "close": 295.0, "volume": 88679.1335, "close_time": 1764806399999, "quote_volume": 25264998.7782, "trades": 138923, "taker_buy_base": 45327.9895, "taker_buy_quote": 12917389.44014 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 295.1, "high": 317.4, "low": 286.6, "close": 290.1, "volume": 128503.5389, "close_time": 1764892799999, "quote_volume": 38822108.74369, "trades": 190241, "taker_buy_base": 65132.1646, "taker_buy_quote": 19728339.64852 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 290.2, "high": 292.5, "low": 271.1, "close": 275.7, "volume": 128909.062, "close_time": 1764979199999, "quote_volume": 36498842.80444, "trades": 145835, "taker_buy_base": 58157.166, "taker_buy_quote": 16464695.62771 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 275.8, "high": 284.3, "low": 275.1, "close": 283.1, "volume": 51289.1019, "close_time": 1765065599999, "quote_volume": 14304361.88262, "trades": 58748, "taker_buy_base": 21056.5183, "taker_buy_quote": 5877621.37669 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 283.1, "high": 291.7, "low": 269.7, "close": 277.0, "volume": 76645.4346, "close_time": 1765151999999, "quote_volume": 21526894.38596, "trades": 108761, "taker_buy_base": 37825.5762, "taker_buy_quote": 10643183.21073 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 277.1, "high": 308.1, "low": 275.1, "close": 294.3, "volume": 110626.9562, "close_time": 1765238399999, "quote_volume": 32646611.72767, "trades": 153676, "taker_buy_base": 58289.7036, "taker_buy_quote": 17195118.67087 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 294.3, "high": 315.2, "low": 286.5, "close": 302.1, "volume": 135252.2403, "close_time": 1765324799999, "quote_volume": 41114409.79034, "trades": 207624, "taker_buy_base": 67317.104, "taker_buy_quote": 20471267.32215 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 302.1, "high": 311.8, "low": 292.0, "close": 292.3, "volume": 127334.5342, "close_time": 1765411199999, "quote_volume": 38244254.44324, "trades": 178425, "taker_buy_base": 58461.374, "taker_buy_quote": 17578368.227 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 292.3, "high": 304.4, "low": 279.6, "close": 297.3, "volume": 98561.3897, "close_time": 1765497599999, "quote_volume": 28495456.03318, "trades": 162991, "taker_buy_base": 46787.5466, "taker_buy_quote": 13528166.83025 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 297.3, "high": 306.2, "low": 284.8, "close": 291.7, "volume": 69509.6026, "close_time": 1765583999999, "quote_volume": 20620310.45429, "trades": 131555, "taker_buy_base": 32217.0528, "taker_buy_quote": 9548430.66174 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 291.7, "high": 302.0, "low": 290.8, "close": 294.8, "volume": 39629.9546, "close_time": 1765670399999, "quote_volume": 11710226.66386, "trades": 64436, "taker_buy_base": 19473.2954, "taker_buy_quote": 5753660.56806 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 294.8, "high": 297.1, "low": 276.6, "close": 280.0, "volume": 45195.0405, "close_time": 1765756799999, "quote_volume": 13010400.95574, "trades": 79872, "taker_buy_base": 19603.9773, "taker_buy_quote": 5652785.85299 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 280.0, "high": 289.4, "low": 257.9, "close": 269.5, "volume": 92777.9853, "close_time": 1765843199999, "quote_volume": 25480608.47908, "trades": 142057, "taker_buy_base": 42481.8003, "taker_buy_quote": 11665813.80542 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 269.5, "high": 270.4, "low": 255.3, "close": 262.2, "volume": 76883.7381, "close_time": 1765929599999, "quote_volume": 20238992.40605, "trades": 116291, "taker_buy_base": 38380.2647, "taker_buy_quote": 10106098.00942 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 262.2, "high": 262.2, "low": 233.9, "close": 238.8, "volume": 123221.1229, "close_time": 1766015999999, "quote_volume": 30216325.80681, "trades": 189051, "taker_buy_base": 59998.3314, "taker_buy_quote": 14702435.92899 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 238.7, "high": 239.5, "low": 217.1, "close": 219.2, "volume": 125504.2262, "close_time": 1766102399999, "quote_volume": 28718922.81661, "trades": 204993, "taker_buy_base": 61436.0513, "taker_buy_quote": 14062603.1866 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 219.3, "high": 235.5, "low": 215.1, "close": 230.7, "volume": 160193.18, "close_time": 1766188799999, "quote_volume": 36614761.35453, "trades": 196847, "taker_buy_base": 83144.551, "taker_buy_quote": 19009753.17658 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 230.6, "high": 232.7, "low": 224.9, "close": 226.6, "volume": 49653.9678, "close_time": 1766275199999, "quote_volume": 11358593.27526, "trades": 58964, "taker_buy_base": 24837.7015, "taker_buy_quote": 5686671.238 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 226.5, "high": 227.3, "low": 216.3, "close": 221.1, "volume": 52432.6143, "close_time": 1766361599999, "quote_volume": 11646056.99245, "trades": 65751, "taker_buy_base": 24177.2694, "taker_buy_quote": 5370538.80653 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 221.2, "high": 231.6, "low": 220.8, "close": 222.3, "volume": 81615.9077, "close_time": 1766447999999, "quote_volume": 18436380.15673, "trades": 105793, "taker_buy_base": 42689.9095, "taker_buy_quote": 9639121.49733 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 222.3, "high": 225.8, "low": 211.6, "close": 214.4, "volume": 92055.9508, "close_time": 1766534399999, "quote_volume": 19986950.01348, "trades": 111233, "taker_buy_base": 44312.1358, "taker_buy_quote": 9618251.27256 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 214.4, "high": 220.2, "low": 206.3, "close": 218.3, "volume": 94523.6309, "close_time": 1766620799999, "quote_volume": 20054142.39177, "trades": 105228, "taker_buy_base": 41356.0212, "taker_buy_quote": 8787238.46272 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 218.3, "high": 227.9, "low": 217.7, "close": 218.7, "volume": 71312.5731, "close_time": 1766707199999, "quote_volume": 15904387.99067, "trades": 83478, "taker_buy_base": 36990.3854, "taker_buy_quote": 8255894.31767 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 218.6, "high": 228.1, "low": 215.2, "close": 215.8, "volume": 71223.2264, "close_time": 1766793599999, "quote_volume": 15705423.81434, "trades": 86874, "taker_buy_base": 36720.478, "taker_buy_quote": 8105623.85176 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 215.7, "high": 225.2, "low": 215.4, "close": 224.2, "volume": 61154.1662, "close_time": 1766879999999, "quote_volume": 13433420.03802, "trades": 59568, "taker_buy_base": 31982.8559, "taker_buy_quote": 7023864.54157 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 224.2, "high": 227.3, "low": 219.8, "close": 224.1, "volume": 40672.0981, "close_time": 1766966399999, "quote_volume": 9111882.86162, "trades": 46379, "taker_buy_base": 19810.6297, "taker_buy_quote": 4442367.75901 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 224.2, "high": 232.8, "low": 217.8, "close": 218.7, "volume": 66983.3848, "close_time": 1767052799999, "quote_volume": 15074830.79828, "trades": 76132, "taker_buy_base": 32329.9487, "taker_buy_quote": 7277085.36068 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 218.7, "high": 225.4, "low": 217.2, "close": 221.8, "volume": 44986.6072, "close_time": 1767139199999, "quote_volume": 9932798.59071, "trades": 51255, "taker_buy_base": 22302.4796, "taker_buy_quote": 4926843.23893 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 221.7, "high": 225.9, "low": 218.3, "close": 219.2, "volume": 38329.5372, "close_time": 1767225599999, "quote_volume": 8506251.18912, "trades": 47479, "taker_buy_base": 19012.121, "taker_buy_quote": 4221800.49547 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 219.2, "high": 230.4, "low": 218.3, "close": 230.4, "volume": 34526.6887, "close_time": 1767311999999, "quote_volume": 7743970.96671, "trades": 39222, "taker_buy_base": 19407.3947, "taker_buy_quote": 4354030.31726 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 230.4, "high": 250.0, "low": 228.5, "close": 249.1, "volume": 102512.9109, "close_time": 1767398399999, "quote_volume": 24725570.0129, "trades": 115495, "taker_buy_base": 53262.79, "taker_buy_quote": 12842525.49115 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 249.2, "high": 258.6, "low": 242.4, "close": 254.5, "volume": 85241.3862, "close_time": 1767484799999, "quote_volume": 21338049.92095, "trades": 94761, "taker_buy_base": 43253.7009, "taker_buy_quote": 10818779.15646 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 254.5, "high": 269.8, "low": 254.0, "close": 267.0, "volume": 91622.1379, "close_time": 1767571199999, "quote_volume": 24046030.88668, "trades": 143147, "taker_buy_base": 46089.899, "taker_buy_quote": 12099699.22684 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 267.0, "high": 273.1, "low": 258.1, "close": 267.5, "volume": 100088.8528, "close_time": 1767657599999, "quote_volume": 26556463.40329, "trades": 140966, "taker_buy_base": 46775.6272, "taker_buy_quote": 12416252.38497 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 267.5, "high": 298.4, "low": 264.9, "close": 294.0, "volume": 184831.8705, "close_time": 1767743999999, "quote_volume": 52573760.46591, "trades": 290330, "taker_buy_base": 90777.5157, "taker_buy_quote": 25830158.62557 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 293.9, "high": 294.0, "low": 268.1, "close": 270.9, "volume": 110890.6011, "close_time": 1767830399999, "quote_volume": 30674297.19276, "trades": 202812, "taker_buy_base": 50148.2103, "taker_buy_quote": 13859729.43531 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 271.0, "high": 300.7, "low": 265.2, "close": 283.8, "volume": 179931.7483, "close_time": 1767916799999, "quote_volume": 50559107.89323, "trades": 305226, "taker_buy_base": 90929.4872, "taker_buy_quote": 25565554.02494 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 283.9, "high": 294.6, "low": 275.6, "close": 280.5, "volume": 125648.283, "close_time": 1768003199999, "quote_volume": 35627298.6623, "trades": 179600, "taker_buy_base": 63695.0308, "taker_buy_quote": 18080310.52265 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 280.5, "high": 291.6, "low": 273.8, "close": 279.6, "volume": 61288.6227, "close_time": 1768089599999, "quote_volume": 17254564.22272, "trades": 73811, "taker_buy_base": 27880.7134, "taker_buy_quote": 7874206.49051 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 279.6, "high": 294.7, "low": 278.3, "close": 286.9, "volume": 64556.9258, "close_time": 1768175999999, "quote_volume": 18495318.02962, "trades": 95899, "taker_buy_base": 32117.526, "taker_buy_quote": 9207363.91271 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 286.9, "high": 293.7, "low": 278.3, "close": 281.0, "volume": 103525.7596, "close_time": 1768262399999, "quote_volume": 29516718.59789, "trades": 154388, "taker_buy_base": 49294.9043, "taker_buy_quote": 14075616.48357 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 281.0, "high": 298.1, "low": 277.8, "close": 293.4, "volume": 117310.2408, "close_time": 1768348799999, "quote_volume": 33748356.74411, "trades": 182319, "taker_buy_base": 61277.0774, "taker_buy_quote": 17650390.76132 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 293.4, "high": 302.4, "low": 289.2, "close": 290.2, "volume": 111889.6166, "close_time": 1768435199999, "quote_volume": 33021959.80241, "trades": 183891, "taker_buy_base": 55408.4139, "taker_buy_quote": 16368569.13819 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 290.2, "high": 293.4, "low": 276.2, "close": 279.3, "volume": 81295.1306, "close_time": 1768521599999, "quote_volume": 23038355.38408, "trades": 122132, "taker_buy_base": 35223.4519, "taker_buy_quote": 9988920.973 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 279.3, "high": 281.4, "low": 267.2, "close": 277.5, "volume": 67295.5224, "close_time": 1768607999999, "quote_volume": 18496519.87313, "trades": 99749, "taker_buy_base": 31776.7218, "taker_buy_quote": 8739433.01186 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 277.6, "high": 278.7, "low": 273.2, "close": 273.9, "volume": 25425.3505, "close_time": 1768694399999, "quote_volume": 7023939.12627, "trades": 51214, "taker_buy_base": 11812.4393, "taker_buy_quote": 3265161.97074 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 273.9, "high": 275.6, "low": 261.4, "close": 262.0, "volume": 40889.7385, "close_time": 1768780799999, "quote_volume": 11083162.92716, "trades": 64035, "taker_buy_base": 17842.4181, "taker_buy_quote": 4843146.76119 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 262.0, "high": 262.1, "low": 236.0, "close": 253.6, "volume": 128393.9838, "close_time": 1768867199999, "quote_volume": 32124624.30559, "trades": 173314, "taker_buy_base": 61931.6052, "taker_buy_quote": 15489971.36303 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 253.7, "high": 253.8, "low": 232.1, "close": 234.1, "volume": 115016.7376, "close_time": 1768953599999, "quote_volume": 27654875.65688, "trades": 199839, "taker_buy_base": 52298.1661, "taker_buy_quote": 12561748.59659 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 234.2, "high": 249.6, "low": 228.5, "close": 241.9, "volume": 195446.3197, "close_time": 1769039999999, "quote_volume": 46483645.78087, "trades": 264403, "taker_buy_base": 101800.6077, "taker_buy_quote": 24196533.8161 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 241.9, "high": 248.9, "low": 235.2, "close": 239.0, "volume": 64023.4526, "close_time": 1769126399999, "quote_volume": 15502719.68407, "trades": 89209, "taker_buy_base": 31004.5126, "taker_buy_quote": 7512406.86909 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 239.1, "high": 245.3, "low": 235.1, "close": 237.0, "volume": 48405.1682, "close_time": 1769212799999, "quote_volume": 11614598.43667, "trades": 56670, "taker_buy_base": 23720.4226, "taker_buy_quote": 5694004.66433 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 237.0, "high": 240.1, "low": 235.5, "close": 238.0, "volume": 26165.736, "close_time": 1769299199999, "quote_volume": 6224707.92604, "trades": 36032, "taker_buy_base": 14302.4482, "taker_buy_quote": 3402605.68582 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 238.0, "high": 239.2, "low": 220.5, "close": 224.4, "volume": 60511.0327, "close_time": 1769385599999, "quote_volume": 13819019.91442, "trades": 104534, "taker_buy_base": 27787.9211, "taker_buy_quote": 6340027.66146 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 224.3, "high": 237.4, "low": 223.9, "close": 234.1, "volume": 79118.8104, "close_time": 1769471999999, "quote_volume": 18402147.12709, "trades": 105728, "taker_buy_base": 40057.7323, "taker_buy_quote": 9317715.43151 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 234.2, "high": 239.6, "low": 228.2, "close": 238.1, "volume": 54743.1668, "close_time": 1769558399999, "quote_volume": 12772394.44611, "trades": 83832, "taker_buy_base": 29067.8672, "taker_buy_quote": 6786356.98894 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 238.2, "high": 242.6, "low": 234.5, "close": 238.2, "volume": 59589.1563, "close_time": 1769644799999, "quote_volume": 14200410.733, "trades": 92071, "taker_buy_base": 29337.0246, "taker_buy_quote": 6999173.16051 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 238.2, "high": 238.7, "low": 214.3, "close": 221.1, "volume": 127577.1779, "close_time": 1769731199999, "quote_volume": 28449336.30415, "trades": 151384, "taker_buy_base": 58749.0271, "taker_buy_quote": 13109914.89787 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 221.1, "high": 222.8, "low": 207.4, "close": 215.4, "volume": 96345.3276, "close_time": 1769817599999, "quote_volume": 20701316.06977, "trades": 166544, "taker_buy_base": 45581.0525, "taker_buy_quote": 9796648.30812 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 215.4, "high": 218.7, "low": 178.7, "close": 198.0, "volume": 195934.1386, "close_time": 1769903999999, "quote_volume": 38545690.22839, "trades": 238356, "taker_buy_base": 91557.7385, "taker_buy_quote": 17984011.87355 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 197.9, "high": 201.4, "low": 184.1, "close": 188.6, "volume": 120500.1556, "close_time": 1769990399999, "quote_volume": 23256681.05744, "trades": 164631, "taker_buy_base": 52984.7998, "taker_buy_quote": 10225572.29372 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 188.7, "high": 207.2, "low": 182.6, "close": 199.6, "volume": 132048.8723, "close_time": 1770076799999, "quote_volume": 25789750.75462, "trades": 173114, "taker_buy_base": 65946.3783, "taker_buy_quote": 12918546.29634 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 199.6, "high": 204.3, "low": 184.5, "close": 193.4, "volume": 129200.9977, "close_time": 1770163199999, "quote_volume": 25143131.06284, "trades": 189424, "taker_buy_base": 60493.4846, "taker_buy_quote": 11784974.51887 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 193.3, "high": 198.7, "low": 183.1, "close": 187.7, "volume": 110375.4914, "close_time": 1770249599999, "quote_volume": 20894988.24287, "trades": 159802, "taker_buy_base": 53912.0924, "taker_buy_quote": 10217151.47868 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 187.7, "high": 191.3, "low": 157.1, "close": 160.7, "volume": 295542.7344, "close_time": 1770335999999, "quote_volume": 50873965.75456, "trades": 409164, "taker_buy_base": 138930.7249, "taker_buy_quote": 23880369.93462 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 160.7, "high": 180.5, "low": 142.8, "close": 173.7, "volume": 345009.5209, "close_time": 1770422399999, "quote_volume": 57138382.68178, "trades": 391795, "taker_buy_base": 174695.821, "taker_buy_quote": 28962207.8254 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 173.7, "high": 173.7, "low": 160.9, "close": 167.4, "volume": 131165.18, "close_time": 1770508799999, "quote_volume": 22003551.2589, "trades": 152700, "taker_buy_base": 62942.8126, "taker_buy_quote": 10561884.04236 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 167.5, "high": 170.8, "low": 161.9, "close": 163.2, "volume": 72204.6706, "close_time": 1770595199999, "quote_volume": 11991881.85734, "trades": 83659, "taker_buy_base": 34206.4633, "taker_buy_quote": 5682162.72494 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 163.2, "high": 167.0, "low": 155.3, "close": 159.2, "volume": 104632.7199, "close_time": 1770681599999, "quote_volume": 16749530.11022, "trades": 106833, "taker_buy_base": 48954.6322, "taker_buy_quote": 7838855.80312 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 159.3, "high": 161.9, "low": 152.6, "close": 154.5, "volume": 72301.6895, "close_time": 1770767999999, "quote_volume": 11329906.86079, "trades": 77963, "taker_buy_base": 32392.4877, "taker_buy_quote": 5077670.88408 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 154.6, "high": 154.8, "low": 143.9, "close": 145.9, "volume": 121276.5551, "close_time": 1770854399999, "quote_volume": 17968364.04997, "trades": 140956, "taker_buy_base": 55923.4195, "taker_buy_quote": 8282149.10779 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 146.0, "high": 160.1, "low": 145.8, "close": 155.8, "volume": 131909.3189, "close_time": 1770940799999, "quote_volume": 20209340.36895, "trades": 134999, "taker_buy_base": 67417.0694, "taker_buy_quote": 10336858.35318 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 155.7, "high": 180.0, "low": 151.9, "close": 178.5, "volume": 151357.5891, "close_time": 1771027199999, "quote_volume": 24806218.90872, "trades": 159779, "taker_buy_base": 84107.7228, "taker_buy_quote": 13826822.29532 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 178.6, "high": 208.8, "low": 176.7, "close": 191.0, "volume": 278037.071, "close_time": 1771113599999, "quote_volume": 53928343.03096, "trades": 341803, "taker_buy_base": 141778.0276, "taker_buy_quote": 27527321.07256 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 190.9, "high": 192.8, "low": 179.6, "close": 184.7, "volume": 99418.642, "close_time": 1771199999999, "quote_volume": 18593078.98625, "trades": 128319, "taker_buy_base": 44305.6301, "taker_buy_quote": 8291696.59478 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 184.7, "high": 215.6, "low": 183.7, "close": 198.9, "volume": 413206.6888, "close_time": 1771286399999, "quote_volume": 81299513.01335, "trades": 482179, "taker_buy_base": 216376.8688, "taker_buy_quote": 42625758.53899 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 198.9, "high": 199.8, "low": 188.1, "close": 191.8, "volume": 138545.2705, "close_time": 1771372799999, "quote_volume": 26932701.36677, "trades": 194617, "taker_buy_base": 63355.9208, "taker_buy_quote": 12319031.05912 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 191.7, "high": 196.0, "low": 181.2, "close": 183.5, "volume": 94461.7192, "close_time": 1771459199999, "quote_volume": 17854421.588, "trades": 116242, "taker_buy_base": 40446.7521, "taker_buy_quote": 7649293.72486 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 183.6, "high": 188.7, "low": 173.5, "close": 177.0, "volume": 98777.6216, "close_time": 1771545599999, "quote_volume": 17824865.81907, "trades": 120991, "taker_buy_base": 45419.9777, "taker_buy_quote": 8206200.81415 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 177.1, "high": 185.0, "low": 172.9, "close": 180.5, "volume": 109397.0999, "close_time": 1771631999999, "quote_volume": 19505673.67318, "trades": 121902, "taker_buy_base": 51767.4079, "taker_buy_quote": 9235347.72689 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 180.4, "high": 185.3, "low": 177.4, "close": 182.0, "volume": 48422.5123, "close_time": 1771718399999, "quote_volume": 8798679.57468, "trades": 57448, "taker_buy_base": 24058.8995, "taker_buy_quote": 4374604.72309 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 181.9, "high": 182.1, "low": 171.7, "close": 173.3, "volume": 47700.7235, "close_time": 1771804799999, "quote_volume": 8409780.23503, "trades": 41736, "taker_buy_base": 22039.2519, "taker_buy_quote": 3889155.28586 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 173.4, "high": 175.3, "low": 165.1, "close": 170.0, "volume": 77499.887, "close_time": 1771891199999, "quote_volume": 13119815.67795, "trades": 82304, "taker_buy_base": 34528.8063, "taker_buy_quote": 5847119.08722 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 170.0, "high": 172.5, "low": 163.1, "close": 167.1, "volume": 73050.3345, "close_time": 1771977599999, "quote_volume": 12237923.45187, "trades": 72924, "taker_buy_base": 31521.0342, "taker_buy_quote": 5292445.41563 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 167.2, "high": 190.5, "low": 165.1, "close": 179.7, "volume": 113738.8132, "close_time": 1772063999999, "quote_volume": 20314667.76735, "trades": 111080, "taker_buy_base": 56934.9894, "taker_buy_quote": 10182559.17993 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 179.7, "high": 192.2, "low": 176.9, "close": 184.6, "volume": 81063.6173, "close_time": 1772150399999, "quote_volume": 14875759.35006, "trades": 83679, "taker_buy_base": 40636.1481, "taker_buy_quote": 7462236.34366 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 184.7, "high": 190.8, "low": 171.6, "close": 176.2, "volume": 72331.236, "close_time": 1772236799999, "quote_volume": 13132111.18141, "trades": 91222, "taker_buy_base": 33134.7594, "taker_buy_quote": 6012733.68151 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 176.1, "high": 185.1, "low": 165.6, "close": 183.1, "volume": 111633.7791, "close_time": 1772323199999, "quote_volume": 19409665.36652, "trades": 110512, "taker_buy_base": 55313.9392, "taker_buy_quote": 9627630.95884 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 183.0, "high": 188.2, "low": 172.4, "close": 177.2, "volume": 77018.6292, "close_time": 1772409599999, "quote_volume": 13900059.56411, "trades": 90422, "taker_buy_base": 35297.5469, "taker_buy_quote": 6373499.80113 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 177.2, "high": 195.2, "low": 173.8, "close": 186.7, "volume": 114331.0289, "close_time": 1772495999999, "quote_volume": 21001805.1173, "trades": 123667, "taker_buy_base": 58222.679, "taker_buy_quote": 10706772.10514 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 186.6, "high": 187.8, "low": 176.2, "close": 183.0, "volume": 96518.917, "close_time": 1772582399999, "quote_volume": 17511015.03188, "trades": 116766, "taker_buy_base": 43997.9108, "taker_buy_quote": 7982200.18985 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 183.0, "high": 196.3, "low": 177.5, "close": 186.7, "volume": 145905.2015, "close_time": 1772668799999, "quote_volume": 27591410.4807, "trades": 189369, "taker_buy_base": 74155.559, "taker_buy_quote": 14024920.13125 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 186.7, "high": 194.8, "low": 182.0, "close": 185.6, "volume": 91888.6144, "close_time": 1772755199999, "quote_volume": 17294213.14315, "trades": 112033, "taker_buy_base": 45709.3331, "taker_buy_quote": 8613648.79683 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 185.7, "high": 190.2, "low": 173.8, "close": 176.9, "volume": 88071.7098, "close_time": 1772841599999, "quote_volume": 15952926.14766, "trades": 83987, "taker_buy_base": 41147.0734, "taker_buy_quote": 7460371.26173 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 177.0, "high": 192.0, "low": 172.5, "close": 176.0, "volume": 131229.8545, "close_time": 1772927999999, "quote_volume": 23853523.82011, "trades": 169951, "taker_buy_base": 63081.9044, "taker_buy_quote": 11481765.24103 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 176.1, "high": 188.6, "low": 173.8, "close": 181.5, "volume": 108068.2278, "close_time": 1773014399999, "quote_volume": 19421133.58256, "trades": 137420, "taker_buy_base": 51879.0841, "taker_buy_quote": 9324684.90785 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 181.4, "high": 199.8, "low": 180.7, "close": 194.2, "volume": 186893.472, "close_time": 1773100799999, "quote_volume": 36254379.75365, "trades": 240593, "taker_buy_base": 99619.4864, "taker_buy_quote": 19325479.53448 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 194.2, "high": 209.7, "low": 193.2, "close": 199.9, "volume": 157641.296, "close_time": 1773187199999, "quote_volume": 31696023.03095, "trades": 189083, "taker_buy_base": 79279.3656, "taker_buy_quote": 15960783.88081 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 199.9, "high": 206.8, "low": 194.0, "close": 203.2, "volume": 93751.7753, "close_time": 1773273599999, "quote_volume": 18693278.33692, "trades": 106682, "taker_buy_base": 46476.5874, "taker_buy_quote": 9273359.89728 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 203.1, "high": 218.9, "low": 198.3, "close": 217.9, "volume": 132699.9081, "close_time": 1773359999999, "quote_volume": 27811836.16638, "trades": 163216, "taker_buy_base": 68244.8362, "taker_buy_quote": 14326651.05607 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 217.8, "high": 251.2, "low": 216.6, "close": 235.9, "volume": 314165.4564, "close_time": 1773446399999, "quote_volume": 74142103.63107, "trades": 401247, "taker_buy_base": 156522.042, "taker_buy_quote": 36927845.7634 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 235.8, "high": 250.0, "low": 232.0, "close": 249.2, "volume": 138913.3268, "close_time": 1773532799999, "quote_volume": 33238111.96079, "trades": 177793, "taker_buy_base": 70590.2393, "taker_buy_quote": 16901116.11143 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 249.2, "high": 293.8, "low": 245.7, "close": 283.0, "volume": 374208.3808, "close_time": 1773619199999, "quote_volume": 101756076.67134, "trades": 482007, "taker_buy_base": 196833.4567, "taker_buy_quote": 53563217.20747 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 283.0, "high": 300.7, "low": 270.6, "close": 280.2, "volume": 337237.0111, "close_time": 1773705599999, "quote_volume": 95833154.53005, "trades": 431865, "taker_buy_base": 170423.8584, "taker_buy_quote": 48480560.18996 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 280.2, "high": 286.8, "low": 270.0, "close": 275.9, "volume": 193111.5623, "close_time": 1773791999999, "quote_volume": 53840926.97869, "trades": 300482, "taker_buy_base": 92901.8962, "taker_buy_quote": 25929896.26737 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 276.1, "high": 282.9, "low": 261.9, "close": 272.9, "volume": 180532.1304, "close_time": 1773878399999, "quote_volume": 49108031.49513, "trades": 280949, "taker_buy_base": 90976.9605, "taker_buy_quote": 24748581.30639 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 272.9, "high": 284.9, "low": 242.7, "close": 282.4, "volume": 267423.3976, "close_time": 1773964799999, "quote_volume": 69478074.33238, "trades": 396041, "taker_buy_base": 140795.6675, "taker_buy_quote": 36528302.28651 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 282.6, "high": 310.6, "low": 262.7, "close": 269.9, "volume": 442765.6447, "close_time": 1774051199999, "quote_volume": 126579280.80201, "trades": 597364, "taker_buy_base": 226379.0088, "taker_buy_quote": 64849091.13932 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 270.0, "high": 281.0, "low": 265.3, "close": 268.1, "volume": 143897.6174, "close_time": 1774137599999, "quote_volume": 39350239.0709, "trades": 235804, "taker_buy_base": 69523.1509, "taker_buy_quote": 19022620.53409 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 268.0, "high": 283.3, "low": 260.6, "close": 261.8, "volume": 181387.1529, "close_time": 1774223999999, "quote_volume": 49155735.50136, "trades": 328262, "taker_buy_base": 88755.6633, "taker_buy_quote": 24086020.65301 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 261.8, "high": 295.0, "low": 261.1, "close": 293.2, "volume": 318837.5364, "close_time": 1774310399999, "quote_volume": 89320423.90899, "trades": 511480, "taker_buy_base": 164133.3625, "taker_buy_quote": 46029346.24414 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 293.3, "high": 339.6, "low": 288.7, "close": 336.6, "volume": 558978.8661, "close_time": 1774396799999, "quote_volume": 175932034.89758, "trades": 808004, "taker_buy_base": 291765.5247, "taker_buy_quote": 91840612.88371 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 336.6, "high": 377.8, "low": 330.6, "close": 347.0, "volume": 568162.7244, "close_time": 1774483199999, "quote_volume": 200809353.14141, "trades": 791544, "taker_buy_base": 297607.7352, "taker_buy_quote": 105178287.57692 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 347.1, "high": 360.0, "low": 331.2, "close": 337.6, "volume": 368674.2837, "close_time": 1774569599999, "quote_volume": 126079899.38123, "trades": 560799, "taker_buy_base": 175991.9004, "taker_buy_quote": 60231706.49676 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 337.6, "high": 346.6, "low": 312.8, "close": 316.2, "volume": 307803.7541, "close_time": 1774655999999, "quote_volume": 100912842.26862, "trades": 456551, "taker_buy_base": 142182.5815, "taker_buy_quote": 46624854.02147 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 316.1, "high": 327.3, "low": 309.7, "close": 315.4, "volume": 200227.4992, "close_time": 1774742399999, "quote_volume": 63835118.79506, "trades": 310311, "taker_buy_base": 96672.0132, "taker_buy_quote": 30832897.22503 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 315.4, "high": 324.7, "low": 314.3, "close": 321.8, "volume": 46267.4945, "close_time": 1774828799999, "quote_volume": 14789489.29636, "trades": 102683, "taker_buy_base": 22767.2353, "taker_buy_quote": 7278595.64066 } ] } }, "last_update": "2026-03-29T16:41:56.091189" }