{ "symbol": "ZECUSDC", "fetched_at": "2026-04-23T05:17:12.876004", "intervals": { "1h": { "count": 4054, "start_date": "2025-11-05T08:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 370.32, "high": 599.99, "low": 370.32, "close": 433.89, "volume": 148.299, "close_time": 1762333199999, "quote_volume": 68583.15014, "trades": 232, "taker_buy_base": 51.542, "taker_buy_quote": 26737.78127 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 435.52, "high": 441.72, "low": 429.34, "close": 440.05, "volume": 20.826, "close_time": 1762336799999, "quote_volume": 9049.0972, "trades": 41, "taker_buy_base": 4.336, "taker_buy_quote": 1898.54073 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 447.21, "high": 461.44, "low": 442.09, "close": 445.0, "volume": 61.504, "close_time": 1762340399999, "quote_volume": 27718.17252, "trades": 76, "taker_buy_base": 10.687, "taker_buy_quote": 4828.65332 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 441.92, "high": 498.0, "low": 440.73, "close": 460.86, "volume": 82.276, "close_time": 1762343999999, "quote_volume": 37557.62197, "trades": 124, "taker_buy_base": 20.759, "taker_buy_quote": 9446.87249 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 452.91, "high": 466.6, "low": 450.24, "close": 457.27, "volume": 50.994, "close_time": 1762347599999, "quote_volume": 23332.62179, "trades": 65, "taker_buy_base": 14.102, "taker_buy_quote": 6499.93165 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 455.0, "high": 581.53, "low": 449.23, "close": 460.54, "volume": 94.455, "close_time": 1762351199999, "quote_volume": 43723.354, "trades": 136, "taker_buy_base": 28.864, "taker_buy_quote": 13657.58423 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 460.54, "high": 470.49, "low": 451.95, "close": 468.3, "volume": 569.65, "close_time": 1762354799999, "quote_volume": 263412.3667, "trades": 1811, "taker_buy_base": 115.44, "taker_buy_quote": 52942.84248 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 465.66, "high": 496.52, "low": 465.66, "close": 482.64, "volume": 1001.089, "close_time": 1762358399999, "quote_volume": 482710.3875, "trades": 2011, "taker_buy_base": 453.343, "taker_buy_quote": 217935.59899 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 482.05, "high": 492.19, "low": 473.45, "close": 480.67, "volume": 1034.642, "close_time": 1762361999999, "quote_volume": 499163.36634, "trades": 2353, "taker_buy_base": 565.066, "taker_buy_quote": 270912.75506 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 480.87, "high": 482.84, "low": 470.71, "close": 481.81, "volume": 550.803, "close_time": 1762365599999, "quote_volume": 261853.78762, "trades": 805, "taker_buy_base": 171.831, "taker_buy_quote": 81786.91023 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 480.85, "high": 498.6, "low": 462.19, "close": 491.27, "volume": 2230.598, "close_time": 1762369199999, "quote_volume": 1071659.98828, "trades": 4524, "taker_buy_base": 1287.852, "taker_buy_quote": 618662.01694 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 489.41, "high": 498.18, "low": 477.44, "close": 490.49, "volume": 2826.658, "close_time": 1762372799999, "quote_volume": 1386612.47125, "trades": 5029, "taker_buy_base": 1793.186, "taker_buy_quote": 884101.85592 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 490.5, "high": 508.03, "low": 482.95, "close": 495.51, "volume": 3126.41, "close_time": 1762376399999, "quote_volume": 1548449.54477, "trades": 8429, "taker_buy_base": 774.276, "taker_buy_quote": 380547.23625 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 496.05, "high": 504.62, "low": 485.12, "close": 494.42, "volume": 1032.801, "close_time": 1762379999999, "quote_volume": 511176.81086, "trades": 2690, "taker_buy_base": 670.602, "taker_buy_quote": 331308.0277 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 497.31, "high": 498.63, "low": 482.94, "close": 487.71, "volume": 899.349, "close_time": 1762383599999, "quote_volume": 437239.50709, "trades": 2546, "taker_buy_base": 587.454, "taker_buy_quote": 285698.49602 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 487.75, "high": 496.1, "low": 467.61, "close": 478.35, "volume": 507.159, "close_time": 1762387199999, "quote_volume": 243167.99282, "trades": 2086, "taker_buy_base": 319.939, "taker_buy_quote": 152852.1299 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 477.09, "high": 489.88, "low": 471.54, "close": 481.05, "volume": 322.729, "close_time": 1762390799999, "quote_volume": 155534.05491, "trades": 795, "taker_buy_base": 118.229, "taker_buy_quote": 57220.56446 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 479.71, "high": 482.4, "low": 469.67, "close": 479.66, "volume": 142.157, "close_time": 1762394399999, "quote_volume": 67530.43628, "trades": 520, "taker_buy_base": 46.471, "taker_buy_quote": 22135.71894 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 479.52, "high": 483.58, "low": 472.19, "close": 477.99, "volume": 385.032, "close_time": 1762397999999, "quote_volume": 184041.87136, "trades": 721, "taker_buy_base": 300.797, "taker_buy_quote": 143762.64475 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 479.11, "high": 495.28, "low": 479.11, "close": 490.1, "volume": 390.911, "close_time": 1762401599999, "quote_volume": 190798.47367, "trades": 1316, "taker_buy_base": 112.702, "taker_buy_quote": 55042.03303 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 491.19, "high": 505.99, "low": 490.42, "close": 502.82, "volume": 757.974, "close_time": 1762405199999, "quote_volume": 381093.31008, "trades": 1537, "taker_buy_base": 319.774, "taker_buy_quote": 160451.0342 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 503.14, "high": 509.95, "low": 488.82, "close": 490.56, "volume": 629.998, "close_time": 1762408799999, "quote_volume": 315972.83925, "trades": 1671, "taker_buy_base": 220.799, "taker_buy_quote": 110489.50091 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 490.36, "high": 520.6, "low": 489.96, "close": 508.74, "volume": 1268.989, "close_time": 1762412399999, "quote_volume": 644759.71396, "trades": 5036, "taker_buy_base": 612.447, "taker_buy_quote": 309738.92949 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 508.11, "high": 523.62, "low": 508.01, "close": 522.47, "volume": 1149.558, "close_time": 1762415999999, "quote_volume": 594224.80601, "trades": 3114, "taker_buy_base": 722.608, "taker_buy_quote": 372827.36121 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 521.95, "high": 525.88, "low": 512.46, "close": 522.86, "volume": 478.817, "close_time": 1762419599999, "quote_volume": 247685.47603, "trades": 1373, "taker_buy_base": 360.525, "taker_buy_quote": 186407.45625 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 522.82, "high": 525.18, "low": 515.31, "close": 517.51, "volume": 785.563, "close_time": 1762423199999, "quote_volume": 409110.42157, "trades": 2709, "taker_buy_base": 257.486, "taker_buy_quote": 133987.00494 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 517.14, "high": 521.56, "low": 508.74, "close": 514.53, "volume": 637.876, "close_time": 1762426799999, "quote_volume": 327425.37259, "trades": 1670, "taker_buy_base": 266.033, "taker_buy_quote": 136878.1581 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 514.22, "high": 536.25, "low": 509.31, "close": 534.65, "volume": 1351.057, "close_time": 1762430399999, "quote_volume": 708916.69801, "trades": 2624, "taker_buy_base": 770.999, "taker_buy_quote": 404476.68103 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 533.94, "high": 540.2, "low": 526.42, "close": 539.01, "volume": 1664.553, "close_time": 1762433999999, "quote_volume": 890558.33842, "trades": 3718, "taker_buy_base": 351.743, "taker_buy_quote": 187680.91385 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 538.62, "high": 551.91, "low": 531.38, "close": 533.94, "volume": 1923.019, "close_time": 1762437599999, "quote_volume": 1049420.58918, "trades": 4122, "taker_buy_base": 585.926, "taker_buy_quote": 318533.95467 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 533.98, "high": 549.0, "low": 532.93, "close": 535.97, "volume": 2336.347, "close_time": 1762441199999, "quote_volume": 1268075.94857, "trades": 4348, "taker_buy_base": 1864.207, "taker_buy_quote": 1012497.61414 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 536.17, "high": 536.17, "low": 508.88, "close": 516.59, "volume": 2459.856, "close_time": 1762444799999, "quote_volume": 1281512.33109, "trades": 5885, "taker_buy_base": 1193.891, "taker_buy_quote": 621065.1028 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 514.95, "high": 543.96, "low": 502.48, "close": 533.72, "volume": 3498.404, "close_time": 1762448399999, "quote_volume": 1819984.02388, "trades": 7033, "taker_buy_base": 2493.134, "taker_buy_quote": 1300692.63344 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 532.97, "high": 545.95, "low": 519.94, "close": 541.59, "volume": 1097.185, "close_time": 1762451999999, "quote_volume": 589201.30139, "trades": 3732, "taker_buy_base": 580.086, "taker_buy_quote": 312822.62991 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 541.47, "high": 541.47, "low": 530.0, "close": 534.14, "volume": 722.598, "close_time": 1762455599999, "quote_volume": 386633.06719, "trades": 1976, "taker_buy_base": 458.326, "taker_buy_quote": 245123.96379 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 533.86, "high": 547.91, "low": 533.86, "close": 536.9, "volume": 334.28, "close_time": 1762459199999, "quote_volume": 180043.47181, "trades": 1664, "taker_buy_base": 192.64, "taker_buy_quote": 103810.14986 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 537.51, "high": 538.62, "low": 519.41, "close": 521.41, "volume": 237.82, "close_time": 1762462799999, "quote_volume": 125640.42243, "trades": 1314, "taker_buy_base": 88.4, "taker_buy_quote": 46875.83017 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 521.73, "high": 530.52, "low": 519.03, "close": 521.72, "volume": 152.0, "close_time": 1762466399999, "quote_volume": 79671.0617, "trades": 1255, "taker_buy_base": 59.83, "taker_buy_quote": 31350.53933 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 521.38, "high": 528.1, "low": 511.74, "close": 522.13, "volume": 312.037, "close_time": 1762469999999, "quote_volume": 161899.13517, "trades": 1763, "taker_buy_base": 151.286, "taker_buy_quote": 78643.82256 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 520.9, "high": 536.47, "low": 515.9, "close": 535.87, "volume": 204.599, "close_time": 1762473599999, "quote_volume": 107721.87673, "trades": 1525, "taker_buy_base": 115.287, "taker_buy_quote": 60777.26029 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 532.05, "high": 558.0, "low": 525.34, "close": 552.02, "volume": 727.828, "close_time": 1762477199999, "quote_volume": 392617.95396, "trades": 1907, "taker_buy_base": 427.83, "taker_buy_quote": 228795.67791 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 553.31, "high": 566.76, "low": 544.82, "close": 550.89, "volume": 1282.494, "close_time": 1762480799999, "quote_volume": 712009.97428, "trades": 2554, "taker_buy_base": 517.245, "taker_buy_quote": 286542.89225 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 552.12, "high": 560.0, "low": 542.13, "close": 559.25, "volume": 241.046, "close_time": 1762484399999, "quote_volume": 132864.15265, "trades": 470, "taker_buy_base": 122.759, "taker_buy_quote": 67755.12064 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 559.32, "high": 593.1, "low": 558.91, "close": 584.54, "volume": 817.141, "close_time": 1762487999999, "quote_volume": 472125.83191, "trades": 1830, "taker_buy_base": 414.347, "taker_buy_quote": 238482.73371 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 583.24, "high": 592.44, "low": 576.88, "close": 585.69, "volume": 411.893, "close_time": 1762491599999, "quote_volume": 241390.75842, "trades": 880, "taker_buy_base": 258.935, "taker_buy_quote": 151938.72171 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 584.91, "high": 604.49, "low": 584.41, "close": 601.87, "volume": 956.303, "close_time": 1762495199999, "quote_volume": 571120.95656, "trades": 1965, "taker_buy_base": 530.298, "taker_buy_quote": 316477.10882 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 599.69, "high": 613.38, "low": 588.13, "close": 608.25, "volume": 718.52, "close_time": 1762498799999, "quote_volume": 431603.71501, "trades": 1658, "taker_buy_base": 351.135, "taker_buy_quote": 210321.72979 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 607.76, "high": 632.58, "low": 607.0, "close": 624.0, "volume": 1592.141, "close_time": 1762502399999, "quote_volume": 989661.57056, "trades": 4597, "taker_buy_base": 699.3, "taker_buy_quote": 434300.30535 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 623.81, "high": 631.24, "low": 616.99, "close": 628.8, "volume": 591.06, "close_time": 1762505999999, "quote_volume": 368706.89988, "trades": 1412, "taker_buy_base": 312.344, "taker_buy_quote": 195093.71036 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 628.8, "high": 666.6, "low": 617.7, "close": 637.28, "volume": 2166.215, "close_time": 1762509599999, "quote_volume": 1386093.75782, "trades": 3851, "taker_buy_base": 1088.395, "taker_buy_quote": 695193.27932 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 639.44, "high": 646.18, "low": 611.2, "close": 617.28, "volume": 2544.078, "close_time": 1762513199999, "quote_volume": 1574311.82671, "trades": 3865, "taker_buy_base": 570.821, "taker_buy_quote": 359213.35902 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 617.47, "high": 653.71, "low": 593.58, "close": 627.95, "volume": 11008.375, "close_time": 1762516799999, "quote_volume": 6780042.13234, "trades": 15154, "taker_buy_base": 2677.569, "taker_buy_quote": 1696681.19088 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 628.22, "high": 649.31, "low": 591.1, "close": 629.67, "volume": 5054.187, "close_time": 1762520399999, "quote_volume": 3192624.83272, "trades": 9104, "taker_buy_base": 2465.805, "taker_buy_quote": 1568477.22797 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 630.06, "high": 637.82, "low": 616.12, "close": 630.14, "volume": 1293.601, "close_time": 1762523999999, "quote_volume": 811459.81928, "trades": 2737, "taker_buy_base": 555.643, "taker_buy_quote": 348738.91984 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 630.08, "high": 699.99, "low": 625.44, "close": 698.12, "volume": 5738.681, "close_time": 1762527599999, "quote_volume": 3887010.11558, "trades": 9069, "taker_buy_base": 3838.057, "taker_buy_quote": 2605552.51355 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 697.45, "high": 749.0, "low": 664.82, "close": 671.22, "volume": 7522.443, "close_time": 1762531199999, "quote_volume": 5220463.63201, "trades": 12038, "taker_buy_base": 4871.014, "taker_buy_quote": 3377452.2061 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 670.68, "high": 721.0, "low": 669.61, "close": 706.2, "volume": 5694.574, "close_time": 1762534799999, "quote_volume": 3919319.53308, "trades": 10934, "taker_buy_base": 2356.476, "taker_buy_quote": 1628193.49025 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 706.31, "high": 745.65, "low": 692.97, "close": 723.74, "volume": 4037.582, "close_time": 1762538399999, "quote_volume": 2894355.97114, "trades": 10491, "taker_buy_base": 2249.383, "taker_buy_quote": 1612876.72945 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 721.69, "high": 731.22, "low": 699.3, "close": 712.4, "volume": 3212.328, "close_time": 1762541999999, "quote_volume": 2294466.96255, "trades": 9230, "taker_buy_base": 1554.875, "taker_buy_quote": 1114901.53395 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 712.6, "high": 723.59, "low": 681.4, "close": 681.61, "volume": 4312.627, "close_time": 1762545599999, "quote_volume": 3055574.83877, "trades": 8337, "taker_buy_base": 2621.318, "taker_buy_quote": 1856614.47713 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 682.07, "high": 699.73, "low": 661.24, "close": 688.61, "volume": 9606.092, "close_time": 1762549199999, "quote_volume": 6494949.6492, "trades": 15343, "taker_buy_base": 7724.788, "taker_buy_quote": 5229210.98303 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 689.14, "high": 712.48, "low": 688.01, "close": 693.46, "volume": 1336.641, "close_time": 1762552799999, "quote_volume": 940613.5768, "trades": 5471, "taker_buy_base": 691.587, "taker_buy_quote": 485958.81404 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 693.42, "high": 700.38, "low": 678.17, "close": 688.24, "volume": 601.292, "close_time": 1762556399999, "quote_volume": 413902.02174, "trades": 4038, "taker_buy_base": 313.166, "taker_buy_quote": 215685.23355 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 688.48, "high": 690.2, "low": 625.78, "close": 645.0, "volume": 3193.502, "close_time": 1762559999999, "quote_volume": 2082209.43002, "trades": 11469, "taker_buy_base": 1660.671, "taker_buy_quote": 1085343.92014 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 645.0, "high": 658.67, "low": 618.72, "close": 635.81, "volume": 4864.034, "close_time": 1762563599999, "quote_volume": 3069222.64742, "trades": 10873, "taker_buy_base": 4371.471, "taker_buy_quote": 2755934.15008 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 636.58, "high": 657.78, "low": 628.26, "close": 631.15, "volume": 1354.163, "close_time": 1762567199999, "quote_volume": 875104.07047, "trades": 5478, "taker_buy_base": 861.505, "taker_buy_quote": 557469.53761 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 631.15, "high": 634.44, "low": 600.5, "close": 614.88, "volume": 1609.054, "close_time": 1762570799999, "quote_volume": 993043.48951, "trades": 11064, "taker_buy_base": 732.041, "taker_buy_quote": 452843.40632 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 615.3, "high": 628.32, "low": 592.53, "close": 594.32, "volume": 902.59, "close_time": 1762574399999, "quote_volume": 549400.44949, "trades": 4100, "taker_buy_base": 613.247, "taker_buy_quote": 372961.01577 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 595.04, "high": 607.91, "low": 563.26, "close": 563.69, "volume": 3712.07, "close_time": 1762577999999, "quote_volume": 2150003.57666, "trades": 11314, "taker_buy_base": 1147.503, "taker_buy_quote": 668385.71984 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 563.69, "high": 577.09, "low": 542.66, "close": 559.44, "volume": 2472.491, "close_time": 1762581599999, "quote_volume": 1385360.34294, "trades": 9390, "taker_buy_base": 1388.42, "taker_buy_quote": 776450.11006 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 559.86, "high": 575.08, "low": 531.75, "close": 564.9, "volume": 2904.736, "close_time": 1762585199999, "quote_volume": 1603587.22215, "trades": 10808, "taker_buy_base": 1147.413, "taker_buy_quote": 633895.1716 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 563.69, "high": 590.22, "low": 551.88, "close": 583.93, "volume": 1414.842, "close_time": 1762588799999, "quote_volume": 814967.07048, "trades": 11135, "taker_buy_base": 838.395, "taker_buy_quote": 482876.37728 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 583.89, "high": 588.96, "low": 546.77, "close": 553.31, "volume": 1375.958, "close_time": 1762592399999, "quote_volume": 777482.79342, "trades": 8545, "taker_buy_base": 344.232, "taker_buy_quote": 196788.15615 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 553.1, "high": 570.72, "low": 535.8, "close": 551.5, "volume": 2146.905, "close_time": 1762595999999, "quote_volume": 1189315.2499, "trades": 7458, "taker_buy_base": 839.793, "taker_buy_quote": 465466.14992 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 551.24, "high": 559.8, "low": 533.67, "close": 549.77, "volume": 1693.728, "close_time": 1762599599999, "quote_volume": 922433.94889, "trades": 6391, "taker_buy_base": 991.754, "taker_buy_quote": 540152.10587 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 549.36, "high": 567.92, "low": 524.22, "close": 538.08, "volume": 2559.6, "close_time": 1762603199999, "quote_volume": 1390335.56712, "trades": 10370, "taker_buy_base": 980.023, "taker_buy_quote": 536315.97677 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 537.9, "high": 554.4, "low": 534.79, "close": 549.9, "volume": 1094.667, "close_time": 1762606799999, "quote_volume": 597542.63927, "trades": 6830, "taker_buy_base": 697.711, "taker_buy_quote": 381501.31759 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 550.08, "high": 564.15, "low": 530.0, "close": 531.55, "volume": 1061.617, "close_time": 1762610399999, "quote_volume": 583988.6283, "trades": 5514, "taker_buy_base": 348.955, "taker_buy_quote": 191431.41348 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 532.45, "high": 544.12, "low": 508.35, "close": 532.51, "volume": 2720.416, "close_time": 1762613999999, "quote_volume": 1418092.17503, "trades": 10847, "taker_buy_base": 1395.188, "taker_buy_quote": 726534.91721 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 531.6, "high": 534.52, "low": 506.54, "close": 511.6, "volume": 1631.269, "close_time": 1762617599999, "quote_volume": 845458.85721, "trades": 9991, "taker_buy_base": 681.757, "taker_buy_quote": 355961.14541 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 511.98, "high": 526.55, "low": 489.23, "close": 519.76, "volume": 10637.271, "close_time": 1762621199999, "quote_volume": 5438490.30774, "trades": 32564, "taker_buy_base": 5655.804, "taker_buy_quote": 2895242.52369 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 519.1, "high": 597.92, "low": 502.43, "close": 586.03, "volume": 10462.039, "close_time": 1762624799999, "quote_volume": 5638727.32414, "trades": 40531, "taker_buy_base": 5379.427, "taker_buy_quote": 2897750.96538 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 586.09, "high": 626.65, "low": 567.28, "close": 618.24, "volume": 5139.956, "close_time": 1762628399999, "quote_volume": 3044626.22264, "trades": 21403, "taker_buy_base": 2440.285, "taker_buy_quote": 1448482.13271 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 617.8, "high": 619.92, "low": 558.95, "close": 588.47, "volume": 4853.308, "close_time": 1762631999999, "quote_volume": 2824985.46411, "trades": 15877, "taker_buy_base": 2943.361, "taker_buy_quote": 1703638.75716 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 587.72, "high": 587.72, "low": 568.44, "close": 577.64, "volume": 798.751, "close_time": 1762635599999, "quote_volume": 460470.85165, "trades": 4761, "taker_buy_base": 310.205, "taker_buy_quote": 179081.51068 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 577.08, "high": 598.86, "low": 568.0, "close": 591.44, "volume": 947.738, "close_time": 1762639199999, "quote_volume": 555723.30284, "trades": 6065, "taker_buy_base": 484.402, "taker_buy_quote": 283866.63767 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 591.37, "high": 619.17, "low": 585.12, "close": 606.06, "volume": 1256.541, "close_time": 1762642799999, "quote_volume": 761748.48239, "trades": 7434, "taker_buy_base": 673.926, "taker_buy_quote": 407738.30813 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 606.56, "high": 615.0, "low": 590.1, "close": 600.5, "volume": 1334.122, "close_time": 1762646399999, "quote_volume": 805203.55305, "trades": 6031, "taker_buy_base": 883.15, "taker_buy_quote": 533112.41115 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 600.18, "high": 603.4, "low": 575.0, "close": 577.16, "volume": 2184.324, "close_time": 1762649999999, "quote_volume": 1276963.65738, "trades": 7493, "taker_buy_base": 521.409, "taker_buy_quote": 307101.37959 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 577.78, "high": 585.97, "low": 570.0, "close": 580.56, "volume": 3018.1, "close_time": 1762653599999, "quote_volume": 1729793.72681, "trades": 5543, "taker_buy_base": 168.555, "taker_buy_quote": 97352.91777 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 580.3, "high": 581.28, "low": 535.82, "close": 545.17, "volume": 6039.35, "close_time": 1762657199999, "quote_volume": 3351946.64278, "trades": 10236, "taker_buy_base": 448.272, "taker_buy_quote": 250756.49657 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 545.17, "high": 552.4, "low": 534.55, "close": 540.96, "volume": 1026.171, "close_time": 1762660799999, "quote_volume": 556890.99094, "trades": 3947, "taker_buy_base": 654.464, "taker_buy_quote": 355051.377 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 540.96, "high": 564.68, "low": 531.08, "close": 547.75, "volume": 959.58, "close_time": 1762664399999, "quote_volume": 527273.42718, "trades": 3932, "taker_buy_base": 523.577, "taker_buy_quote": 288995.42389 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 547.47, "high": 556.47, "low": 543.57, "close": 552.56, "volume": 1015.01, "close_time": 1762667999999, "quote_volume": 558485.97025, "trades": 4027, "taker_buy_base": 593.824, "taker_buy_quote": 326825.74416 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 552.96, "high": 581.2, "low": 549.41, "close": 579.82, "volume": 1499.924, "close_time": 1762671599999, "quote_volume": 852426.36152, "trades": 5526, "taker_buy_base": 730.333, "taker_buy_quote": 414367.43812 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 578.0, "high": 612.45, "low": 575.0, "close": 588.45, "volume": 2126.623, "close_time": 1762675199999, "quote_volume": 1262066.74337, "trades": 10393, "taker_buy_base": 1178.642, "taker_buy_quote": 701007.62061 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 588.12, "high": 589.14, "low": 571.2, "close": 583.79, "volume": 495.228, "close_time": 1762678799999, "quote_volume": 287059.91795, "trades": 3932, "taker_buy_base": 242.56, "taker_buy_quote": 141118.08625 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 583.2, "high": 597.12, "low": 582.17, "close": 595.56, "volume": 869.944, "close_time": 1762682399999, "quote_volume": 514138.12512, "trades": 4224, "taker_buy_base": 448.714, "taker_buy_quote": 265553.28231 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 596.54, "high": 610.74, "low": 585.79, "close": 607.5, "volume": 1215.093, "close_time": 1762685999999, "quote_volume": 726529.28981, "trades": 8748, "taker_buy_base": 818.292, "taker_buy_quote": 489410.47368 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 608.05, "high": 619.38, "low": 603.54, "close": 606.76, "volume": 2090.781, "close_time": 1762689599999, "quote_volume": 1279960.97387, "trades": 8699, "taker_buy_base": 705.749, "taker_buy_quote": 431494.5035 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 606.9, "high": 619.84, "low": 593.23, "close": 607.97, "volume": 1287.636, "close_time": 1762693199999, "quote_volume": 782240.21634, "trades": 7089, "taker_buy_base": 666.303, "taker_buy_quote": 405225.07392 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 607.3, "high": 615.05, "low": 594.3, "close": 595.59, "volume": 1148.898, "close_time": 1762696799999, "quote_volume": 694981.54888, "trades": 7028, "taker_buy_base": 494.366, "taker_buy_quote": 297720.33304 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 595.49, "high": 650.0, "low": 595.0, "close": 628.81, "volume": 5369.096, "close_time": 1762700399999, "quote_volume": 3389285.52772, "trades": 15802, "taker_buy_base": 2691.417, "taker_buy_quote": 1699410.68687 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 628.75, "high": 656.63, "low": 628.0, "close": 646.81, "volume": 2961.471, "close_time": 1762703999999, "quote_volume": 1914865.86917, "trades": 10535, "taker_buy_base": 1197.749, "taker_buy_quote": 773519.32803 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 645.24, "high": 653.51, "low": 626.2, "close": 630.45, "volume": 2801.271, "close_time": 1762707599999, "quote_volume": 1794238.30411, "trades": 9231, "taker_buy_base": 1235.002, "taker_buy_quote": 794569.79463 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 630.18, "high": 656.71, "low": 627.69, "close": 653.41, "volume": 1444.234, "close_time": 1762711199999, "quote_volume": 936778.51417, "trades": 6257, "taker_buy_base": 896.919, "taker_buy_quote": 580411.12948 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 652.37, "high": 669.4, "low": 643.05, "close": 662.79, "volume": 1685.266, "close_time": 1762714799999, "quote_volume": 1111788.38384, "trades": 7459, "taker_buy_base": 971.272, "taker_buy_quote": 640617.72429 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 662.13, "high": 664.25, "low": 633.5, "close": 643.11, "volume": 2994.705, "close_time": 1762718399999, "quote_volume": 1938098.07588, "trades": 14782, "taker_buy_base": 1490.039, "taker_buy_quote": 967136.28876 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 642.88, "high": 646.2, "low": 630.83, "close": 643.68, "volume": 457.324, "close_time": 1762721999999, "quote_volume": 292030.92217, "trades": 4141, "taker_buy_base": 196.572, "taker_buy_quote": 125605.43277 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 643.68, "high": 645.48, "low": 626.0, "close": 637.83, "volume": 734.127, "close_time": 1762725599999, "quote_volume": 467056.61227, "trades": 3891, "taker_buy_base": 390.159, "taker_buy_quote": 248119.35633 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 637.68, "high": 639.88, "low": 615.21, "close": 616.33, "volume": 1798.526, "close_time": 1762729199999, "quote_volume": 1121088.56337, "trades": 7160, "taker_buy_base": 873.258, "taker_buy_quote": 544413.81267 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 616.99, "high": 629.26, "low": 607.82, "close": 615.62, "volume": 905.939, "close_time": 1762732799999, "quote_volume": 559302.47784, "trades": 6832, "taker_buy_base": 546.984, "taker_buy_quote": 338424.74621 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 616.0, "high": 659.73, "low": 607.74, "close": 652.55, "volume": 1075.468, "close_time": 1762736399999, "quote_volume": 676724.63244, "trades": 11839, "taker_buy_base": 701.188, "taker_buy_quote": 440657.75182 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 652.65, "high": 654.08, "low": 628.32, "close": 644.82, "volume": 920.477, "close_time": 1762739999999, "quote_volume": 590475.79142, "trades": 7183, "taker_buy_base": 482.186, "taker_buy_quote": 310161.30787 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 644.57, "high": 652.54, "low": 629.54, "close": 643.66, "volume": 499.052, "close_time": 1762743599999, "quote_volume": 318811.51036, "trades": 7970, "taker_buy_base": 253.596, "taker_buy_quote": 162011.95185 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 643.44, "high": 669.13, "low": 640.08, "close": 661.36, "volume": 911.256, "close_time": 1762747199999, "quote_volume": 594711.32582, "trades": 11660, "taker_buy_base": 516.752, "taker_buy_quote": 337312.70484 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 660.79, "high": 661.77, "low": 642.71, "close": 647.24, "volume": 640.428, "close_time": 1762750799999, "quote_volume": 416867.71465, "trades": 6754, "taker_buy_base": 389.472, "taker_buy_quote": 253409.07668 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 646.81, "high": 655.2, "low": 638.96, "close": 654.62, "volume": 471.001, "close_time": 1762754399999, "quote_volume": 304178.17847, "trades": 5057, "taker_buy_base": 311.144, "taker_buy_quote": 200885.11202 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 655.21, "high": 669.82, "low": 654.03, "close": 666.36, "volume": 1003.395, "close_time": 1762757999999, "quote_volume": 665707.52888, "trades": 6638, "taker_buy_base": 580.423, "taker_buy_quote": 385529.49682 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 666.54, "high": 684.17, "low": 664.56, "close": 680.28, "volume": 887.556, "close_time": 1762761599999, "quote_volume": 601867.93084, "trades": 7717, "taker_buy_base": 544.891, "taker_buy_quote": 369486.00888 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 680.26, "high": 680.28, "low": 654.71, "close": 657.6, "volume": 1381.317, "close_time": 1762765199999, "quote_volume": 917778.07601, "trades": 6026, "taker_buy_base": 663.956, "taker_buy_quote": 440961.83063 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 657.7, "high": 665.19, "low": 650.25, "close": 656.95, "volume": 958.179, "close_time": 1762768799999, "quote_volume": 631898.1004, "trades": 3584, "taker_buy_base": 654.355, "taker_buy_quote": 432279.84872 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 656.53, "high": 660.43, "low": 625.0, "close": 630.87, "volume": 1758.976, "close_time": 1762772399999, "quote_volume": 1119252.60858, "trades": 7315, "taker_buy_base": 998.182, "taker_buy_quote": 634384.99044 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 631.26, "high": 643.13, "low": 629.16, "close": 636.36, "volume": 608.398, "close_time": 1762775999999, "quote_volume": 387483.11295, "trades": 3665, "taker_buy_base": 219.517, "taker_buy_quote": 139628.1517 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 636.99, "high": 636.99, "low": 619.38, "close": 626.03, "volume": 1292.733, "close_time": 1762779599999, "quote_volume": 811830.46984, "trades": 4855, "taker_buy_base": 717.812, "taker_buy_quote": 450793.81033 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 626.03, "high": 639.36, "low": 623.94, "close": 627.31, "volume": 1570.135, "close_time": 1762783199999, "quote_volume": 993314.54597, "trades": 5983, "taker_buy_base": 172.265, "taker_buy_quote": 108867.83954 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 627.05, "high": 631.68, "low": 596.96, "close": 605.65, "volume": 6664.045, "close_time": 1762786799999, "quote_volume": 4051883.94532, "trades": 25383, "taker_buy_base": 3441.047, "taker_buy_quote": 2095237.69479 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 605.89, "high": 622.16, "low": 597.08, "close": 613.71, "volume": 11471.424, "close_time": 1762790399999, "quote_volume": 7011655.4537, "trades": 21732, "taker_buy_base": 8776.361, "taker_buy_quote": 5363651.53148 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 612.67, "high": 614.75, "low": 526.06, "close": 570.53, "volume": 9102.813, "close_time": 1762793999999, "quote_volume": 5169387.04439, "trades": 34109, "taker_buy_base": 5742.786, "taker_buy_quote": 3250224.61057 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 571.71, "high": 612.03, "low": 562.97, "close": 593.94, "volume": 17515.744, "close_time": 1762797599999, "quote_volume": 10323721.03364, "trades": 56270, "taker_buy_base": 10764.899, "taker_buy_quote": 6361898.89531 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 595.0, "high": 602.82, "low": 572.2, "close": 586.42, "volume": 6390.449, "close_time": 1762801199999, "quote_volume": 3764110.58187, "trades": 28872, "taker_buy_base": 3300.719, "taker_buy_quote": 1948835.63354 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 586.42, "high": 596.0, "low": 569.86, "close": 587.0, "volume": 4450.276, "close_time": 1762804799999, "quote_volume": 2593280.16241, "trades": 19733, "taker_buy_base": 2323.843, "taker_buy_quote": 1355184.50722 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 588.45, "high": 597.98, "low": 558.1, "close": 569.66, "volume": 2279.431, "close_time": 1762808399999, "quote_volume": 1309307.20709, "trades": 11836, "taker_buy_base": 1361.838, "taker_buy_quote": 783806.00448 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 569.18, "high": 570.57, "low": 512.81, "close": 533.68, "volume": 7969.44, "close_time": 1762811999999, "quote_volume": 4309319.392, "trades": 51301, "taker_buy_base": 3686.168, "taker_buy_quote": 1997448.47391 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 533.57, "high": 555.05, "low": 518.16, "close": 524.64, "volume": 7303.716, "close_time": 1762815599999, "quote_volume": 3898660.79542, "trades": 32166, "taker_buy_base": 3761.046, "taker_buy_quote": 2013159.7742 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 524.29, "high": 543.4, "low": 517.04, "close": 521.27, "volume": 2512.176, "close_time": 1762819199999, "quote_volume": 1327073.26003, "trades": 11091, "taker_buy_base": 1252.548, "taker_buy_quote": 664967.76714 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 522.07, "high": 536.1, "low": 503.37, "close": 523.87, "volume": 1230.153, "close_time": 1762822799999, "quote_volume": 637528.92497, "trades": 11395, "taker_buy_base": 536.987, "taker_buy_quote": 278385.4423 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 525.41, "high": 586.61, "low": 522.98, "close": 570.0, "volume": 8841.327, "close_time": 1762826399999, "quote_volume": 4987477.26894, "trades": 38858, "taker_buy_base": 3504.577, "taker_buy_quote": 1964444.43018 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 570.0, "high": 578.13, "low": 549.17, "close": 565.29, "volume": 6683.588, "close_time": 1762829999999, "quote_volume": 3756765.23232, "trades": 17441, "taker_buy_base": 617.386, "taker_buy_quote": 349721.95407 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 565.2, "high": 571.16, "low": 530.38, "close": 538.06, "volume": 705.854, "close_time": 1762833599999, "quote_volume": 388257.31626, "trades": 6219, "taker_buy_base": 273.479, "taker_buy_quote": 150367.3872 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 538.1, "high": 548.81, "low": 522.32, "close": 530.98, "volume": 826.452, "close_time": 1762837199999, "quote_volume": 442302.28459, "trades": 5786, "taker_buy_base": 446.333, "taker_buy_quote": 237517.31417 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 530.51, "high": 530.51, "low": 510.0, "close": 515.82, "volume": 1071.37, "close_time": 1762840799999, "quote_volume": 556127.70678, "trades": 4670, "taker_buy_base": 470.314, "taker_buy_quote": 243909.12837 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 515.82, "high": 531.09, "low": 507.08, "close": 514.42, "volume": 1338.878, "close_time": 1762844399999, "quote_volume": 695363.6362, "trades": 7402, "taker_buy_base": 557.079, "taker_buy_quote": 289330.75816 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 514.13, "high": 522.96, "low": 471.81, "close": 474.52, "volume": 3976.605, "close_time": 1762847999999, "quote_volume": 1965853.65026, "trades": 16031, "taker_buy_base": 1753.878, "taker_buy_quote": 866072.36497 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 472.95, "high": 492.14, "low": 472.48, "close": 485.39, "volume": 2212.454, "close_time": 1762851599999, "quote_volume": 1073433.81759, "trades": 12296, "taker_buy_base": 1272.836, "taker_buy_quote": 617526.96262 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 485.39, "high": 490.75, "low": 467.53, "close": 484.73, "volume": 1955.132, "close_time": 1762855199999, "quote_volume": 938566.00654, "trades": 10406, "taker_buy_base": 909.523, "taker_buy_quote": 436354.2413 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 484.67, "high": 496.4, "low": 480.35, "close": 490.1, "volume": 701.169, "close_time": 1762858799999, "quote_volume": 342128.43727, "trades": 8708, "taker_buy_base": 251.934, "taker_buy_quote": 123149.84527 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 489.96, "high": 496.4, "low": 475.6, "close": 479.46, "volume": 1529.113, "close_time": 1762862399999, "quote_volume": 746158.47945, "trades": 8515, "taker_buy_base": 629.929, "taker_buy_quote": 307238.64597 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 479.12, "high": 496.0, "low": 460.61, "close": 493.24, "volume": 2580.028, "close_time": 1762865999999, "quote_volume": 1222811.2595, "trades": 8814, "taker_buy_base": 1285.423, "taker_buy_quote": 612346.68978 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 493.2, "high": 512.17, "low": 486.76, "close": 491.57, "volume": 2963.106, "close_time": 1762869599999, "quote_volume": 1474555.3715, "trades": 8824, "taker_buy_base": 1493.81, "taker_buy_quote": 744162.3569 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 491.8, "high": 517.74, "low": 476.0, "close": 499.63, "volume": 3491.561, "close_time": 1762873199999, "quote_volume": 1727388.63045, "trades": 14601, "taker_buy_base": 1937.456, "taker_buy_quote": 960657.82919 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 499.6, "high": 508.3, "low": 493.46, "close": 506.5, "volume": 797.229, "close_time": 1762876799999, "quote_volume": 399574.41615, "trades": 6628, "taker_buy_base": 356.651, "taker_buy_quote": 179092.43333 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 506.4, "high": 517.19, "low": 487.16, "close": 494.15, "volume": 2217.694, "close_time": 1762880399999, "quote_volume": 1115295.98239, "trades": 8369, "taker_buy_base": 1164.003, "taker_buy_quote": 591338.44405 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 494.6, "high": 497.5, "low": 484.71, "close": 489.7, "volume": 856.164, "close_time": 1762883999999, "quote_volume": 419880.10159, "trades": 5346, "taker_buy_base": 187.264, "taker_buy_quote": 91610.33723 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 489.8, "high": 499.7, "low": 487.8, "close": 499.7, "volume": 589.499, "close_time": 1762887599999, "quote_volume": 291807.14649, "trades": 4937, "taker_buy_base": 277.136, "taker_buy_quote": 136979.10476 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 499.43, "high": 506.62, "low": 481.5, "close": 483.11, "volume": 1021.356, "close_time": 1762891199999, "quote_volume": 501756.85569, "trades": 6533, "taker_buy_base": 464.719, "taker_buy_quote": 228111.17309 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 483.3, "high": 484.7, "low": 464.6, "close": 469.2, "volume": 1361.211, "close_time": 1762894799999, "quote_volume": 644117.07302, "trades": 8845, "taker_buy_base": 660.14, "taker_buy_quote": 312009.3927 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 469.7, "high": 488.18, "low": 468.6, "close": 475.4, "volume": 949.159, "close_time": 1762898399999, "quote_volume": 454540.7056, "trades": 6302, "taker_buy_base": 406.653, "taker_buy_quote": 194957.46599 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 475.2, "high": 475.2, "low": 461.1, "close": 470.48, "volume": 1430.112, "close_time": 1762901999999, "quote_volume": 668544.52929, "trades": 6054, "taker_buy_base": 966.603, "taker_buy_quote": 452359.45161 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 470.4, "high": 474.88, "low": 440.5, "close": 443.11, "volume": 4896.889, "close_time": 1762905599999, "quote_volume": 2226641.49844, "trades": 13749, "taker_buy_base": 2591.639, "taker_buy_quote": 1176047.34469 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 443.27, "high": 452.21, "low": 424.65, "close": 425.72, "volume": 3339.691, "close_time": 1762909199999, "quote_volume": 1476662.70333, "trades": 10066, "taker_buy_base": 2341.324, "taker_buy_quote": 1037798.79751 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 426.03, "high": 469.09, "low": 424.79, "close": 461.7, "volume": 7665.773, "close_time": 1762912799999, "quote_volume": 3412118.30246, "trades": 16986, "taker_buy_base": 6408.516, "taker_buy_quote": 2850974.9154 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 461.7, "high": 481.18, "low": 460.68, "close": 476.96, "volume": 2580.106, "close_time": 1762916399999, "quote_volume": 1219364.14763, "trades": 10294, "taker_buy_base": 1576.244, "taker_buy_quote": 745162.36178 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 477.2, "high": 482.48, "low": 466.08, "close": 467.5, "volume": 903.427, "close_time": 1762919999999, "quote_volume": 429971.15097, "trades": 6209, "taker_buy_base": 560.546, "taker_buy_quote": 267298.61966 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 467.4, "high": 471.61, "low": 457.5, "close": 466.5, "volume": 633.276, "close_time": 1762923599999, "quote_volume": 294238.74444, "trades": 3184, "taker_buy_base": 254.062, "taker_buy_quote": 118222.65416 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 466.17, "high": 470.3, "low": 458.23, "close": 464.7, "volume": 275.316, "close_time": 1762927199999, "quote_volume": 127841.06291, "trades": 2289, "taker_buy_base": 151.109, "taker_buy_quote": 70134.73997 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 464.9, "high": 473.9, "low": 460.0, "close": 460.5, "volume": 979.127, "close_time": 1762930799999, "quote_volume": 454969.82285, "trades": 2978, "taker_buy_base": 621.255, "taker_buy_quote": 288723.30715 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 460.11, "high": 460.11, "low": 446.72, "close": 457.66, "volume": 760.576, "close_time": 1762934399999, "quote_volume": 346445.5085, "trades": 3944, "taker_buy_base": 388.2, "taker_buy_quote": 176901.86336 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 458.26, "high": 486.8, "low": 457.09, "close": 471.7, "volume": 2368.641, "close_time": 1762937999999, "quote_volume": 1120452.75674, "trades": 8670, "taker_buy_base": 1280.046, "taker_buy_quote": 609374.85883 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 471.08, "high": 487.46, "low": 468.36, "close": 473.9, "volume": 1869.098, "close_time": 1762941599999, "quote_volume": 893129.37374, "trades": 3904, "taker_buy_base": 785.603, "taker_buy_quote": 376274.58767 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 473.9, "high": 485.67, "low": 473.43, "close": 477.4, "volume": 540.468, "close_time": 1762945199999, "quote_volume": 259264.80683, "trades": 1490, "taker_buy_base": 228.325, "taker_buy_quote": 109616.0522 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 477.3, "high": 483.98, "low": 468.28, "close": 475.78, "volume": 1798.408, "close_time": 1762948799999, "quote_volume": 854595.06517, "trades": 2994, "taker_buy_base": 723.949, "taker_buy_quote": 344386.57882 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 475.5, "high": 482.0, "low": 464.46, "close": 466.7, "volume": 903.871, "close_time": 1762952399999, "quote_volume": 427378.45697, "trades": 2267, "taker_buy_base": 340.95, "taker_buy_quote": 161324.72776 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 466.82, "high": 478.44, "low": 463.59, "close": 476.73, "volume": 434.31, "close_time": 1762955999999, "quote_volume": 204696.14841, "trades": 1373, "taker_buy_base": 165.906, "taker_buy_quote": 78399.60629 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 476.3, "high": 483.19, "low": 459.48, "close": 467.28, "volume": 1055.501, "close_time": 1762959599999, "quote_volume": 498686.16687, "trades": 2413, "taker_buy_base": 599.591, "taker_buy_quote": 283414.17464 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 466.4, "high": 468.44, "low": 448.83, "close": 454.9, "volume": 1251.763, "close_time": 1762963199999, "quote_volume": 573229.87731, "trades": 2402, "taker_buy_base": 405.739, "taker_buy_quote": 185614.02997 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 454.95, "high": 459.64, "low": 446.0, "close": 453.72, "volume": 3046.488, "close_time": 1762966799999, "quote_volume": 1378561.80551, "trades": 4572, "taker_buy_base": 1054.896, "taker_buy_quote": 476128.42196 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 453.92, "high": 470.17, "low": 449.02, "close": 467.21, "volume": 1944.861, "close_time": 1762970399999, "quote_volume": 892503.56724, "trades": 2803, "taker_buy_base": 854.856, "taker_buy_quote": 392873.79426 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 467.52, "high": 484.12, "low": 466.11, "close": 474.89, "volume": 1398.699, "close_time": 1762973999999, "quote_volume": 663425.04091, "trades": 2116, "taker_buy_base": 593.804, "taker_buy_quote": 281082.61424 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 474.94, "high": 493.2, "low": 468.3, "close": 492.37, "volume": 1418.839, "close_time": 1762977599999, "quote_volume": 681145.70111, "trades": 2274, "taker_buy_base": 684.675, "taker_buy_quote": 329038.75151 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 491.8, "high": 537.82, "low": 491.42, "close": 532.91, "volume": 5122.96, "close_time": 1762981199999, "quote_volume": 2650026.69444, "trades": 5996, "taker_buy_base": 2852.594, "taker_buy_quote": 1477991.86623 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 532.34, "high": 548.3, "low": 517.1, "close": 531.1, "volume": 2712.201, "close_time": 1762984799999, "quote_volume": 1448590.17503, "trades": 4280, "taker_buy_base": 1285.989, "taker_buy_quote": 686981.72223 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 531.78, "high": 537.6, "low": 503.67, "close": 521.95, "volume": 4480.919, "close_time": 1762988399999, "quote_volume": 2327868.2953, "trades": 11329, "taker_buy_base": 2203.196, "taker_buy_quote": 1145368.66955 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 521.7, "high": 522.8, "low": 503.51, "close": 504.99, "volume": 1749.302, "close_time": 1762991999999, "quote_volume": 899365.0027, "trades": 6301, "taker_buy_base": 899.18, "taker_buy_quote": 462325.55066 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 504.9, "high": 520.57, "low": 500.67, "close": 515.9, "volume": 2593.745, "close_time": 1762995599999, "quote_volume": 1333947.5585, "trades": 8959, "taker_buy_base": 926.17, "taker_buy_quote": 476223.96092 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 516.8, "high": 528.58, "low": 502.35, "close": 508.46, "volume": 1945.842, "close_time": 1762999199999, "quote_volume": 1008172.96412, "trades": 8278, "taker_buy_base": 846.169, "taker_buy_quote": 439671.52038 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 509.0, "high": 511.57, "low": 501.06, "close": 504.33, "volume": 516.358, "close_time": 1763002799999, "quote_volume": 260247.82425, "trades": 4303, "taker_buy_base": 233.862, "taker_buy_quote": 118015.43536 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 504.52, "high": 516.88, "low": 489.48, "close": 513.2, "volume": 907.688, "close_time": 1763006399999, "quote_volume": 456188.29869, "trades": 7030, "taker_buy_base": 509.761, "taker_buy_quote": 257142.27054 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 513.1, "high": 520.21, "low": 509.6, "close": 517.24, "volume": 366.17, "close_time": 1763009999999, "quote_volume": 188798.76262, "trades": 4252, "taker_buy_base": 311.434, "taker_buy_quote": 160606.05219 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 517.05, "high": 523.0, "low": 505.63, "close": 518.3, "volume": 722.266, "close_time": 1763013599999, "quote_volume": 371961.00841, "trades": 4157, "taker_buy_base": 224.346, "taker_buy_quote": 115201.27141 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 518.01, "high": 522.7, "low": 513.2, "close": 514.11, "volume": 622.104, "close_time": 1763017199999, "quote_volume": 323442.20198, "trades": 3730, "taker_buy_base": 272.881, "taker_buy_quote": 142039.9694 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 513.87, "high": 513.88, "low": 491.5, "close": 495.8, "volume": 1875.045, "close_time": 1763020799999, "quote_volume": 942148.04749, "trades": 6305, "taker_buy_base": 309.259, "taker_buy_quote": 155738.4287 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 496.06, "high": 504.73, "low": 492.0, "close": 500.62, "volume": 617.494, "close_time": 1763024399999, "quote_volume": 307075.28245, "trades": 3717, "taker_buy_base": 445.383, "taker_buy_quote": 221662.0344 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 500.69, "high": 505.63, "low": 488.0, "close": 497.5, "volume": 711.637, "close_time": 1763027999999, "quote_volume": 355221.10364, "trades": 4262, "taker_buy_base": 227.528, "taker_buy_quote": 113458.04722 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 497.76, "high": 505.69, "low": 489.9, "close": 497.42, "volume": 677.1, "close_time": 1763031599999, "quote_volume": 338046.49276, "trades": 3804, "taker_buy_base": 525.567, "taker_buy_quote": 262558.4901 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 496.5, "high": 508.8, "low": 494.5, "close": 506.6, "volume": 220.663, "close_time": 1763035199999, "quote_volume": 110576.7475, "trades": 2841, "taker_buy_base": 117.981, "taker_buy_quote": 59057.29064 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 506.94, "high": 513.2, "low": 501.91, "close": 503.77, "volume": 718.43, "close_time": 1763038799999, "quote_volume": 363198.38897, "trades": 4145, "taker_buy_base": 378.266, "taker_buy_quote": 191302.03851 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 503.79, "high": 505.06, "low": 497.7, "close": 500.31, "volume": 715.562, "close_time": 1763042399999, "quote_volume": 358957.95255, "trades": 2260, "taker_buy_base": 306.395, "taker_buy_quote": 154033.51368 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 499.82, "high": 506.72, "low": 475.64, "close": 497.6, "volume": 1656.727, "close_time": 1763045999999, "quote_volume": 808547.47888, "trades": 6598, "taker_buy_base": 972.473, "taker_buy_quote": 475860.33187 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 497.56, "high": 498.3, "low": 485.12, "close": 496.23, "volume": 980.048, "close_time": 1763049599999, "quote_volume": 482106.21947, "trades": 4447, "taker_buy_base": 545.839, "taker_buy_quote": 268142.53991 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 496.96, "high": 506.87, "low": 483.67, "close": 488.43, "volume": 2035.436, "close_time": 1763053199999, "quote_volume": 1011473.76052, "trades": 6616, "taker_buy_base": 913.734, "taker_buy_quote": 454756.74583 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 488.52, "high": 498.07, "low": 472.5, "close": 477.2, "volume": 998.287, "close_time": 1763056799999, "quote_volume": 479645.97586, "trades": 5028, "taker_buy_base": 250.873, "taker_buy_quote": 121122.35437 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 477.9, "high": 503.26, "low": 470.0, "close": 501.0, "volume": 2096.349, "close_time": 1763060399999, "quote_volume": 1029329.88728, "trades": 9044, "taker_buy_base": 1020.374, "taker_buy_quote": 501973.45477 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 501.6, "high": 525.96, "low": 497.4, "close": 504.84, "volume": 3567.856, "close_time": 1763063999999, "quote_volume": 1813313.62093, "trades": 14287, "taker_buy_base": 1356.506, "taker_buy_quote": 692563.64024 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 505.6, "high": 519.92, "low": 504.4, "close": 507.3, "volume": 1058.452, "close_time": 1763067599999, "quote_volume": 542861.47366, "trades": 6736, "taker_buy_base": 507.213, "taker_buy_quote": 260550.28688 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 507.4, "high": 510.9, "low": 485.85, "close": 500.71, "volume": 2000.401, "close_time": 1763071199999, "quote_volume": 994361.51299, "trades": 5436, "taker_buy_base": 1164.766, "taker_buy_quote": 579241.08302 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 501.78, "high": 527.34, "low": 501.78, "close": 524.6, "volume": 1636.899, "close_time": 1763074799999, "quote_volume": 846625.96919, "trades": 5833, "taker_buy_base": 750.172, "taker_buy_quote": 389004.95593 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 524.7, "high": 536.63, "low": 517.67, "close": 519.79, "volume": 3493.322, "close_time": 1763078399999, "quote_volume": 1847842.15351, "trades": 9533, "taker_buy_base": 1837.931, "taker_buy_quote": 972823.31335 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 518.9, "high": 521.28, "low": 509.59, "close": 510.96, "volume": 620.998, "close_time": 1763081999999, "quote_volume": 319711.76871, "trades": 4517, "taker_buy_base": 391.794, "taker_buy_quote": 201643.38378 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 511.32, "high": 516.24, "low": 505.18, "close": 507.9, "volume": 311.689, "close_time": 1763085599999, "quote_volume": 159739.22781, "trades": 2810, "taker_buy_base": 103.677, "taker_buy_quote": 52892.26552 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 507.9, "high": 515.86, "low": 507.0, "close": 514.61, "volume": 223.144, "close_time": 1763089199999, "quote_volume": 114234.36155, "trades": 3162, "taker_buy_base": 96.599, "taker_buy_quote": 49448.21646 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 514.74, "high": 521.21, "low": 504.4, "close": 511.4, "volume": 416.536, "close_time": 1763092799999, "quote_volume": 213383.90358, "trades": 3869, "taker_buy_base": 144.631, "taker_buy_quote": 74282.56281 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 511.5, "high": 511.6, "low": 484.9, "close": 490.14, "volume": 1306.306, "close_time": 1763096399999, "quote_volume": 646532.77812, "trades": 6795, "taker_buy_base": 324.465, "taker_buy_quote": 161490.06677 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 489.16, "high": 492.35, "low": 483.6, "close": 490.09, "volume": 2120.343, "close_time": 1763099999999, "quote_volume": 1030590.29439, "trades": 6043, "taker_buy_base": 1651.295, "taker_buy_quote": 802494.62252 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 490.6, "high": 502.87, "low": 483.43, "close": 500.88, "volume": 3489.755, "close_time": 1763103599999, "quote_volume": 1703362.16526, "trades": 8859, "taker_buy_base": 2901.507, "taker_buy_quote": 1414010.31055 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 500.19, "high": 509.6, "low": 498.2, "close": 507.5, "volume": 654.619, "close_time": 1763107199999, "quote_volume": 329858.72921, "trades": 4339, "taker_buy_base": 351.431, "taker_buy_quote": 177252.57217 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 507.6, "high": 527.84, "low": 504.35, "close": 517.3, "volume": 1040.003, "close_time": 1763110799999, "quote_volume": 536928.33095, "trades": 5815, "taker_buy_base": 624.183, "taker_buy_quote": 322186.80774 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 518.56, "high": 530.42, "low": 517.44, "close": 525.2, "volume": 1016.321, "close_time": 1763114399999, "quote_volume": 533831.66596, "trades": 6223, "taker_buy_base": 561.257, "taker_buy_quote": 294684.74801 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 525.14, "high": 535.0, "low": 520.93, "close": 522.22, "volume": 710.334, "close_time": 1763117999999, "quote_volume": 374641.55303, "trades": 5765, "taker_buy_base": 421.483, "taker_buy_quote": 222651.91286 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 522.53, "high": 535.5, "low": 516.55, "close": 528.87, "volume": 937.083, "close_time": 1763121599999, "quote_volume": 492319.24437, "trades": 5328, "taker_buy_base": 600.8, "taker_buy_quote": 316047.49134 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 528.7, "high": 550.0, "low": 520.41, "close": 547.79, "volume": 3863.764, "close_time": 1763125199999, "quote_volume": 2060163.05189, "trades": 14220, "taker_buy_base": 2039.268, "taker_buy_quote": 1095170.45244 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 548.29, "high": 579.0, "low": 533.32, "close": 538.81, "volume": 6079.165, "close_time": 1763128799999, "quote_volume": 3403063.66489, "trades": 22175, "taker_buy_base": 2949.061, "taker_buy_quote": 1655304.00674 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 539.37, "high": 576.38, "low": 534.83, "close": 570.0, "volume": 6413.211, "close_time": 1763132399999, "quote_volume": 3574946.57408, "trades": 16377, "taker_buy_base": 3414.773, "taker_buy_quote": 1907859.93034 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 570.05, "high": 593.87, "low": 556.87, "close": 588.72, "volume": 6645.436, "close_time": 1763135999999, "quote_volume": 3865670.81362, "trades": 17418, "taker_buy_base": 3104.633, "taker_buy_quote": 1808391.18597 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 588.72, "high": 588.83, "low": 564.12, "close": 568.79, "volume": 11216.462, "close_time": 1763139599999, "quote_volume": 6441364.88355, "trades": 26409, "taker_buy_base": 5414.016, "taker_buy_quote": 3109786.08563 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 569.1, "high": 578.11, "low": 562.74, "close": 570.25, "volume": 9893.343, "close_time": 1763143199999, "quote_volume": 5639098.20322, "trades": 16464, "taker_buy_base": 5539.491, "taker_buy_quote": 3156411.62388 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 571.05, "high": 601.98, "low": 570.12, "close": 585.08, "volume": 6108.326, "close_time": 1763146799999, "quote_volume": 3603169.28986, "trades": 20918, "taker_buy_base": 2806.795, "taker_buy_quote": 1661517.19258 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 585.09, "high": 601.45, "low": 576.12, "close": 585.25, "volume": 2147.893, "close_time": 1763150399999, "quote_volume": 1270640.9822, "trades": 13005, "taker_buy_base": 897.33, "taker_buy_quote": 530960.77405 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 585.25, "high": 590.84, "low": 571.77, "close": 579.7, "volume": 1533.981, "close_time": 1763153999999, "quote_volume": 890275.80276, "trades": 8434, "taker_buy_base": 911.982, "taker_buy_quote": 529595.47077 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 579.9, "high": 589.42, "low": 571.5, "close": 576.6, "volume": 1147.798, "close_time": 1763157599999, "quote_volume": 665354.78912, "trades": 7485, "taker_buy_base": 524.812, "taker_buy_quote": 305000.42686 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 576.89, "high": 597.39, "low": 576.6, "close": 595.18, "volume": 1975.553, "close_time": 1763161199999, "quote_volume": 1159527.83487, "trades": 6656, "taker_buy_base": 719.937, "taker_buy_quote": 423692.27999 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 595.17, "high": 613.89, "low": 585.97, "close": 607.98, "volume": 1635.462, "close_time": 1763164799999, "quote_volume": 979793.36481, "trades": 9883, "taker_buy_base": 956.585, "taker_buy_quote": 574893.65949 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 607.53, "high": 650.0, "low": 598.6, "close": 646.51, "volume": 4581.696, "close_time": 1763168399999, "quote_volume": 2895274.33359, "trades": 16060, "taker_buy_base": 2959.567, "taker_buy_quote": 1873034.41128 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 646.23, "high": 666.0, "low": 635.93, "close": 654.08, "volume": 3285.867, "close_time": 1763171999999, "quote_volume": 2132709.93636, "trades": 16648, "taker_buy_base": 2263.524, "taker_buy_quote": 1468850.92644 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 653.88, "high": 664.0, "low": 641.73, "close": 661.44, "volume": 1696.684, "close_time": 1763175599999, "quote_volume": 1106230.69814, "trades": 8769, "taker_buy_base": 931.559, "taker_buy_quote": 607931.19632 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 661.64, "high": 742.12, "low": 657.34, "close": 688.5, "volume": 6381.456, "close_time": 1763179199999, "quote_volume": 4470536.55618, "trades": 19829, "taker_buy_base": 4916.609, "taker_buy_quote": 3446808.45559 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 688.34, "high": 723.39, "low": 678.75, "close": 683.42, "volume": 3604.655, "close_time": 1763182799999, "quote_volume": 2519740.16737, "trades": 18092, "taker_buy_base": 1786.225, "taker_buy_quote": 1251120.02136 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 683.12, "high": 711.96, "low": 671.39, "close": 707.77, "volume": 4229.434, "close_time": 1763186399999, "quote_volume": 2901256.884, "trades": 14312, "taker_buy_base": 1646.107, "taker_buy_quote": 1134748.20111 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 708.36, "high": 735.07, "low": 694.92, "close": 699.44, "volume": 3874.433, "close_time": 1763189999999, "quote_volume": 2765113.94403, "trades": 15441, "taker_buy_base": 1974.936, "taker_buy_quote": 1409382.90773 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 699.72, "high": 701.82, "low": 677.71, "close": 682.45, "volume": 2021.976, "close_time": 1763193599999, "quote_volume": 1392032.08188, "trades": 7752, "taker_buy_base": 1047.09, "taker_buy_quote": 721150.14439 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 682.44, "high": 688.0, "low": 656.51, "close": 673.3, "volume": 2486.326, "close_time": 1763197199999, "quote_volume": 1679734.71812, "trades": 7569, "taker_buy_base": 1095.481, "taker_buy_quote": 741993.12144 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 673.4, "high": 679.19, "low": 655.42, "close": 659.82, "volume": 1544.336, "close_time": 1763200799999, "quote_volume": 1031831.59116, "trades": 6490, "taker_buy_base": 748.222, "taker_buy_quote": 500327.00738 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 659.87, "high": 660.11, "low": 624.85, "close": 638.8, "volume": 4504.3, "close_time": 1763204399999, "quote_volume": 2889930.85652, "trades": 11945, "taker_buy_base": 2169.505, "taker_buy_quote": 1393893.09877 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 638.9, "high": 653.53, "low": 632.5, "close": 647.0, "volume": 1989.204, "close_time": 1763207999999, "quote_volume": 1280180.51786, "trades": 4998, "taker_buy_base": 1188.087, "taker_buy_quote": 764726.75868 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 646.82, "high": 651.25, "low": 628.4, "close": 645.6, "volume": 1808.513, "close_time": 1763211599999, "quote_volume": 1156427.47034, "trades": 5569, "taker_buy_base": 894.046, "taker_buy_quote": 572620.87447 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 645.6, "high": 690.0, "low": 636.9, "close": 686.23, "volume": 3422.547, "close_time": 1763215199999, "quote_volume": 2267386.84904, "trades": 10394, "taker_buy_base": 2002.991, "taker_buy_quote": 1327328.52586 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 687.47, "high": 710.0, "low": 666.47, "close": 685.4, "volume": 6117.034, "close_time": 1763218799999, "quote_volume": 4222958.84138, "trades": 16684, "taker_buy_base": 2817.438, "taker_buy_quote": 1943762.4422 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 685.53, "high": 691.55, "low": 668.0, "close": 671.61, "volume": 2024.792, "close_time": 1763222399999, "quote_volume": 1373337.03882, "trades": 7387, "taker_buy_base": 963.817, "taker_buy_quote": 654837.57632 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 670.56, "high": 674.99, "low": 636.93, "close": 656.35, "volume": 3662.861, "close_time": 1763225999999, "quote_volume": 2401840.53712, "trades": 13674, "taker_buy_base": 1342.329, "taker_buy_quote": 880717.51539 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 656.37, "high": 670.75, "low": 632.71, "close": 655.12, "volume": 2780.214, "close_time": 1763229599999, "quote_volume": 1801278.11748, "trades": 10502, "taker_buy_base": 1172.381, "taker_buy_quote": 760255.37408 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 655.34, "high": 666.89, "low": 649.2, "close": 664.93, "volume": 800.906, "close_time": 1763233199999, "quote_volume": 526074.47951, "trades": 5206, "taker_buy_base": 405.587, "taker_buy_quote": 266762.56972 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 665.0, "high": 679.1, "low": 661.78, "close": 672.49, "volume": 1791.326, "close_time": 1763236799999, "quote_volume": 1203696.45565, "trades": 6543, "taker_buy_base": 1115.249, "taker_buy_quote": 750739.58898 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 672.51, "high": 673.56, "low": 653.71, "close": 659.79, "volume": 1594.034, "close_time": 1763240399999, "quote_volume": 1054842.8883, "trades": 4383, "taker_buy_base": 803.426, "taker_buy_quote": 531418.13655 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 659.74, "high": 694.11, "low": 659.74, "close": 683.88, "volume": 2608.569, "close_time": 1763243999999, "quote_volume": 1777720.86786, "trades": 8195, "taker_buy_base": 1463.167, "taker_buy_quote": 997020.88332 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 683.94, "high": 690.39, "low": 673.92, "close": 678.36, "volume": 1149.923, "close_time": 1763247599999, "quote_volume": 782964.36649, "trades": 4806, "taker_buy_base": 593.758, "taker_buy_quote": 404745.7982 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 678.48, "high": 689.75, "low": 668.55, "close": 670.56, "volume": 1215.936, "close_time": 1763251199999, "quote_volume": 824713.68554, "trades": 8137, "taker_buy_base": 475.122, "taker_buy_quote": 322699.49927 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 670.62, "high": 671.52, "low": 648.45, "close": 661.97, "volume": 1325.937, "close_time": 1763254799999, "quote_volume": 875885.53739, "trades": 7949, "taker_buy_base": 595.211, "taker_buy_quote": 393786.3297 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 662.0, "high": 690.98, "low": 655.68, "close": 680.91, "volume": 1421.839, "close_time": 1763258399999, "quote_volume": 963870.71737, "trades": 9625, "taker_buy_base": 864.297, "taker_buy_quote": 586941.70466 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 681.43, "high": 712.67, "low": 681.11, "close": 702.24, "volume": 2460.509, "close_time": 1763261999999, "quote_volume": 1713786.47899, "trades": 12713, "taker_buy_base": 1359.458, "taker_buy_quote": 948608.51311 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 702.0, "high": 706.08, "low": 677.7, "close": 689.85, "volume": 1379.88, "close_time": 1763265599999, "quote_volume": 952378.32242, "trades": 6398, "taker_buy_base": 713.067, "taker_buy_quote": 492434.30507 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 689.59, "high": 689.82, "low": 667.2, "close": 670.72, "volume": 974.656, "close_time": 1763269199999, "quote_volume": 660263.88262, "trades": 5697, "taker_buy_base": 361.447, "taker_buy_quote": 244763.39744 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 671.03, "high": 684.96, "low": 670.02, "close": 670.53, "volume": 714.023, "close_time": 1763272799999, "quote_volume": 483741.68694, "trades": 4400, "taker_buy_base": 352.286, "taker_buy_quote": 238890.23786 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 670.0, "high": 702.83, "low": 666.94, "close": 687.36, "volume": 997.221, "close_time": 1763276399999, "quote_volume": 682929.53335, "trades": 6951, "taker_buy_base": 485.727, "taker_buy_quote": 332540.83355 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 687.48, "high": 699.84, "low": 657.67, "close": 680.0, "volume": 6462.12, "close_time": 1763279999999, "quote_volume": 4377397.44581, "trades": 17795, "taker_buy_base": 1143.719, "taker_buy_quote": 776068.50997 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 681.15, "high": 697.67, "low": 666.59, "close": 690.49, "volume": 4312.898, "close_time": 1763283599999, "quote_volume": 2955813.709, "trades": 17103, "taker_buy_base": 2355.577, "taker_buy_quote": 1618109.94498 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 689.69, "high": 714.44, "low": 687.36, "close": 701.8, "volume": 3525.075, "close_time": 1763287199999, "quote_volume": 2470398.46385, "trades": 16622, "taker_buy_base": 1678.416, "taker_buy_quote": 1178528.64726 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 702.77, "high": 728.12, "low": 693.09, "close": 707.23, "volume": 5327.942, "close_time": 1763290799999, "quote_volume": 3784137.15157, "trades": 17840, "taker_buy_base": 2998.456, "taker_buy_quote": 2133480.01516 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 707.56, "high": 711.48, "low": 690.28, "close": 698.68, "volume": 2333.923, "close_time": 1763294399999, "quote_volume": 1635742.94975, "trades": 10951, "taker_buy_base": 1260.657, "taker_buy_quote": 884142.67842 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 698.64, "high": 722.54, "low": 695.0, "close": 716.13, "volume": 3424.431, "close_time": 1763297999999, "quote_volume": 2437699.7157, "trades": 12587, "taker_buy_base": 1798.74, "taker_buy_quote": 1282377.84267 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 716.01, "high": 726.83, "low": 695.0, "close": 706.31, "volume": 3977.455, "close_time": 1763301599999, "quote_volume": 2827427.98959, "trades": 15296, "taker_buy_base": 2102.076, "taker_buy_quote": 1494443.01095 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 707.1, "high": 718.27, "low": 696.01, "close": 714.78, "volume": 1813.73, "close_time": 1763305199999, "quote_volume": 1283743.90115, "trades": 8127, "taker_buy_base": 947.743, "taker_buy_quote": 671505.8973 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 715.28, "high": 735.24, "low": 701.34, "close": 702.06, "volume": 3887.796, "close_time": 1763308799999, "quote_volume": 2790104.80352, "trades": 17022, "taker_buy_base": 1693.914, "taker_buy_quote": 1218785.28711 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 702.36, "high": 738.8, "low": 701.0, "close": 718.56, "volume": 5078.906, "close_time": 1763312399999, "quote_volume": 3671724.63207, "trades": 12061, "taker_buy_base": 2631.626, "taker_buy_quote": 1904222.30425 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 718.48, "high": 734.28, "low": 706.0, "close": 710.2, "volume": 3755.536, "close_time": 1763315999999, "quote_volume": 2697841.76245, "trades": 6054, "taker_buy_base": 1918.651, "taker_buy_quote": 1381906.19699 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 708.96, "high": 715.47, "low": 667.19, "close": 686.02, "volume": 6865.381, "close_time": 1763319599999, "quote_volume": 4716603.12118, "trades": 9266, "taker_buy_base": 3033.647, "taker_buy_quote": 2080807.22162 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 686.0, "high": 698.2, "low": 666.73, "close": 669.68, "volume": 3978.629, "close_time": 1763323199999, "quote_volume": 2727135.08137, "trades": 5599, "taker_buy_base": 1787.076, "taker_buy_quote": 1227354.70241 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 669.6, "high": 688.94, "low": 662.03, "close": 682.52, "volume": 3701.32, "close_time": 1763326799999, "quote_volume": 2514221.62858, "trades": 4393, "taker_buy_base": 1770.654, "taker_buy_quote": 1203874.06514 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 683.0, "high": 683.82, "low": 654.28, "close": 672.24, "volume": 2291.705, "close_time": 1763330399999, "quote_volume": 1529238.58168, "trades": 3387, "taker_buy_base": 1112.413, "taker_buy_quote": 742312.72081 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 672.57, "high": 693.12, "low": 666.66, "close": 685.97, "volume": 1652.655, "close_time": 1763333999999, "quote_volume": 1124757.29816, "trades": 3157, "taker_buy_base": 978.026, "taker_buy_quote": 664810.77504 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 686.34, "high": 711.5, "low": 678.81, "close": 698.78, "volume": 3205.155, "close_time": 1763337599999, "quote_volume": 2229702.77437, "trades": 4626, "taker_buy_base": 1801.982, "taker_buy_quote": 1252330.67487 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 698.37, "high": 728.0, "low": 690.66, "close": 703.61, "volume": 3751.795, "close_time": 1763341199999, "quote_volume": 2665839.08185, "trades": 4794, "taker_buy_base": 2031.494, "taker_buy_quote": 1448085.99059 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 703.43, "high": 717.61, "low": 690.76, "close": 703.56, "volume": 5494.747, "close_time": 1763344799999, "quote_volume": 3859554.81843, "trades": 8918, "taker_buy_base": 2974.513, "taker_buy_quote": 2095714.46364 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 703.68, "high": 722.02, "low": 702.71, "close": 707.61, "volume": 1326.478, "close_time": 1763348399999, "quote_volume": 949448.99008, "trades": 2814, "taker_buy_base": 725.051, "taker_buy_quote": 518929.17258 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 707.28, "high": 716.94, "low": 690.76, "close": 695.52, "volume": 1189.144, "close_time": 1763351999999, "quote_volume": 835124.22267, "trades": 2552, "taker_buy_base": 464.487, "taker_buy_quote": 326098.70201 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 695.66, "high": 701.32, "low": 681.68, "close": 682.23, "volume": 1026.166, "close_time": 1763355599999, "quote_volume": 709031.05525, "trades": 1957, "taker_buy_base": 443.261, "taker_buy_quote": 307196.88198 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 682.2, "high": 692.91, "low": 679.0, "close": 687.22, "volume": 1191.57, "close_time": 1763359199999, "quote_volume": 818850.52613, "trades": 2149, "taker_buy_base": 771.933, "taker_buy_quote": 531153.90229 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 688.43, "high": 693.32, "low": 677.39, "close": 693.01, "volume": 680.341, "close_time": 1763362799999, "quote_volume": 465839.46892, "trades": 1685, "taker_buy_base": 266.84, "taker_buy_quote": 182843.84348 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 693.21, "high": 696.21, "low": 677.96, "close": 679.89, "volume": 1150.753, "close_time": 1763366399999, "quote_volume": 791927.80823, "trades": 4548, "taker_buy_base": 489.276, "taker_buy_quote": 337148.61239 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 680.4, "high": 687.55, "low": 666.6, "close": 679.26, "volume": 1852.61, "close_time": 1763369999999, "quote_volume": 1252196.99881, "trades": 11177, "taker_buy_base": 821.872, "taker_buy_quote": 555325.07984 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 679.12, "high": 684.0, "low": 666.23, "close": 672.47, "volume": 2112.81, "close_time": 1763373599999, "quote_volume": 1421780.68302, "trades": 10965, "taker_buy_base": 654.258, "taker_buy_quote": 441128.59374 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 672.09, "high": 680.59, "low": 668.16, "close": 678.35, "volume": 1376.681, "close_time": 1763377199999, "quote_volume": 928322.73614, "trades": 3306, "taker_buy_base": 1056.148, "taker_buy_quote": 712079.64393 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 678.47, "high": 690.18, "low": 672.09, "close": 683.76, "volume": 1840.173, "close_time": 1763380799999, "quote_volume": 1248702.36115, "trades": 2517, "taker_buy_base": 1019.386, "taker_buy_quote": 691743.36134 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 683.5, "high": 690.14, "low": 681.27, "close": 685.42, "volume": 2789.773, "close_time": 1763384399999, "quote_volume": 1911662.87965, "trades": 2036, "taker_buy_base": 2303.964, "taker_buy_quote": 1578699.21306 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 685.35, "high": 685.5, "low": 640.27, "close": 652.68, "volume": 8548.566, "close_time": 1763387999999, "quote_volume": 5645100.16744, "trades": 7656, "taker_buy_base": 4609.178, "taker_buy_quote": 3057579.71357 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 652.42, "high": 699.91, "low": 650.94, "close": 688.23, "volume": 4192.859, "close_time": 1763391599999, "quote_volume": 2829344.66991, "trades": 6127, "taker_buy_base": 2660.327, "taker_buy_quote": 1792843.57695 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 688.92, "high": 695.67, "low": 661.78, "close": 674.26, "volume": 3285.422, "close_time": 1763395199999, "quote_volume": 2241627.87609, "trades": 3784, "taker_buy_base": 1497.839, "taker_buy_quote": 1023116.47361 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 673.81, "high": 694.16, "low": 667.51, "close": 689.16, "volume": 1636.953, "close_time": 1763398799999, "quote_volume": 1116014.45359, "trades": 2742, "taker_buy_base": 1072.074, "taker_buy_quote": 731425.32821 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 689.64, "high": 690.0, "low": 670.46, "close": 676.5, "volume": 1172.404, "close_time": 1763402399999, "quote_volume": 799674.1739, "trades": 1994, "taker_buy_base": 581.463, "taker_buy_quote": 396638.28358 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 676.55, "high": 686.46, "low": 635.17, "close": 650.44, "volume": 6376.892, "close_time": 1763405999999, "quote_volume": 4155476.22636, "trades": 7074, "taker_buy_base": 3597.337, "taker_buy_quote": 2343652.28587 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 650.7, "high": 655.17, "low": 622.63, "close": 628.58, "volume": 4831.215, "close_time": 1763409599999, "quote_volume": 3071437.45333, "trades": 4105, "taker_buy_base": 2302.347, "taker_buy_quote": 1462973.71367 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 629.78, "high": 648.46, "low": 628.01, "close": 639.09, "volume": 1980.386, "close_time": 1763413199999, "quote_volume": 1268008.29875, "trades": 3033, "taker_buy_base": 978.109, "taker_buy_quote": 626689.98353 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 639.5, "high": 651.91, "low": 626.72, "close": 651.91, "volume": 1131.112, "close_time": 1763416799999, "quote_volume": 721569.59277, "trades": 1991, "taker_buy_base": 545.725, "taker_buy_quote": 348697.35358 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 650.86, "high": 657.5, "low": 642.37, "close": 643.25, "volume": 1284.843, "close_time": 1763420399999, "quote_volume": 834807.67065, "trades": 2320, "taker_buy_base": 644.32, "taker_buy_quote": 418929.22014 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 643.0, "high": 643.14, "low": 605.44, "close": 609.82, "volume": 2776.648, "close_time": 1763423999999, "quote_volume": 1731507.24218, "trades": 3409, "taker_buy_base": 1016.403, "taker_buy_quote": 635569.35884 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 610.37, "high": 618.73, "low": 595.53, "close": 610.92, "volume": 2941.468, "close_time": 1763427599999, "quote_volume": 1781558.80366, "trades": 7196, "taker_buy_base": 1183.486, "taker_buy_quote": 717107.77036 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 610.71, "high": 628.77, "low": 605.21, "close": 609.8, "volume": 1841.485, "close_time": 1763431199999, "quote_volume": 1135051.72192, "trades": 5653, "taker_buy_base": 952.382, "taker_buy_quote": 587869.76514 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 609.6, "high": 626.8, "low": 602.01, "close": 602.89, "volume": 2014.516, "close_time": 1763434799999, "quote_volume": 1235673.27484, "trades": 5747, "taker_buy_base": 840.003, "taker_buy_quote": 516652.63924 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 602.92, "high": 633.84, "low": 597.63, "close": 632.58, "volume": 1404.403, "close_time": 1763438399999, "quote_volume": 860708.30101, "trades": 5170, "taker_buy_base": 786.165, "taker_buy_quote": 484792.5933 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 632.59, "high": 635.39, "low": 610.24, "close": 620.59, "volume": 1339.73, "close_time": 1763441999999, "quote_volume": 830874.13405, "trades": 3843, "taker_buy_base": 428.967, "taker_buy_quote": 267122.16885 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 620.66, "high": 628.4, "low": 608.16, "close": 614.73, "volume": 1019.423, "close_time": 1763445599999, "quote_volume": 629277.34261, "trades": 2101, "taker_buy_base": 504.441, "taker_buy_quote": 312146.48816 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 615.09, "high": 616.27, "low": 577.17, "close": 579.71, "volume": 3896.344, "close_time": 1763449199999, "quote_volume": 2307528.61612, "trades": 4024, "taker_buy_base": 1726.896, "taker_buy_quote": 1018906.38621 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 579.71, "high": 595.45, "low": 578.83, "close": 589.0, "volume": 1572.597, "close_time": 1763452799999, "quote_volume": 926076.45467, "trades": 2703, "taker_buy_base": 1004.937, "taker_buy_quote": 592189.50363 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 588.76, "high": 607.35, "low": 588.71, "close": 600.3, "volume": 1331.134, "close_time": 1763456399999, "quote_volume": 797077.65485, "trades": 2362, "taker_buy_base": 617.116, "taker_buy_quote": 369659.03732 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 600.23, "high": 606.24, "low": 585.91, "close": 592.8, "volume": 1097.809, "close_time": 1763459999999, "quote_volume": 656319.13818, "trades": 2103, "taker_buy_base": 514.856, "taker_buy_quote": 308210.95915 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 593.59, "high": 595.22, "low": 575.8, "close": 583.24, "volume": 2119.793, "close_time": 1763463599999, "quote_volume": 1237258.32486, "trades": 2989, "taker_buy_base": 929.066, "taker_buy_quote": 542647.95915 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 583.5, "high": 583.99, "low": 565.17, "close": 568.39, "volume": 2385.161, "close_time": 1763467199999, "quote_volume": 1361431.4473, "trades": 3379, "taker_buy_base": 1190.168, "taker_buy_quote": 679963.25148 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 569.02, "high": 578.58, "low": 565.98, "close": 570.18, "volume": 874.106, "close_time": 1763470799999, "quote_volume": 499044.27313, "trades": 5150, "taker_buy_base": 472.516, "taker_buy_quote": 269927.81953 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 569.33, "high": 569.33, "low": 549.0, "close": 557.17, "volume": 3465.86, "close_time": 1763474399999, "quote_volume": 1931959.31323, "trades": 8660, "taker_buy_base": 1007.257, "taker_buy_quote": 561094.44229 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 556.68, "high": 566.5, "low": 545.48, "close": 558.74, "volume": 2001.421, "close_time": 1763477999999, "quote_volume": 1114004.7832, "trades": 3747, "taker_buy_base": 920.656, "taker_buy_quote": 512085.93955 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 558.55, "high": 599.0, "low": 549.67, "close": 579.18, "volume": 4678.637, "close_time": 1763481599999, "quote_volume": 2706292.58935, "trades": 5832, "taker_buy_base": 3276.889, "taker_buy_quote": 1898136.59031 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 579.06, "high": 612.17, "low": 574.02, "close": 609.7, "volume": 10682.249, "close_time": 1763485199999, "quote_volume": 6412663.61207, "trades": 10576, "taker_buy_base": 5470.504, "taker_buy_quote": 3280584.51769 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 609.71, "high": 621.81, "low": 596.41, "close": 621.47, "volume": 12381.913, "close_time": 1763488799999, "quote_volume": 7581332.82037, "trades": 13589, "taker_buy_base": 6580.842, "taker_buy_quote": 4033691.78993 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 621.38, "high": 654.39, "low": 618.15, "close": 637.85, "volume": 7654.687, "close_time": 1763492399999, "quote_volume": 4884937.1752, "trades": 8684, "taker_buy_base": 3836.888, "taker_buy_quote": 2452167.52789 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 637.9, "high": 654.0, "low": 631.89, "close": 637.65, "volume": 6439.346, "close_time": 1763495999999, "quote_volume": 4128727.27472, "trades": 7684, "taker_buy_base": 3443.802, "taker_buy_quote": 2209441.01504 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 637.99, "high": 638.59, "low": 625.11, "close": 631.78, "volume": 5680.462, "close_time": 1763499599999, "quote_volume": 3590783.78729, "trades": 8394, "taker_buy_base": 2401.665, "taker_buy_quote": 1518459.89228 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 632.6, "high": 633.78, "low": 615.16, "close": 616.5, "volume": 4365.006, "close_time": 1763503199999, "quote_volume": 2728554.38015, "trades": 6513, "taker_buy_base": 1653.754, "taker_buy_quote": 1033682.85729 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 616.5, "high": 630.29, "low": 616.5, "close": 623.66, "volume": 1885.501, "close_time": 1763506799999, "quote_volume": 1179166.89109, "trades": 2316, "taker_buy_base": 830.113, "taker_buy_quote": 519221.87863 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 623.56, "high": 629.19, "low": 620.0, "close": 625.1, "volume": 1131.6, "close_time": 1763510399999, "quote_volume": 705088.71873, "trades": 1746, "taker_buy_base": 381.102, "taker_buy_quote": 238101.598 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 624.8, "high": 625.02, "low": 603.44, "close": 608.18, "volume": 2371.543, "close_time": 1763513999999, "quote_volume": 1451139.98243, "trades": 3676, "taker_buy_base": 706.566, "taker_buy_quote": 433152.7803 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 608.4, "high": 613.65, "low": 597.63, "close": 605.7, "volume": 941.166, "close_time": 1763517599999, "quote_volume": 569619.16252, "trades": 1757, "taker_buy_base": 464.987, "taker_buy_quote": 281519.01546 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 606.09, "high": 616.98, "low": 604.0, "close": 612.53, "volume": 846.785, "close_time": 1763521199999, "quote_volume": 518331.92464, "trades": 1473, "taker_buy_base": 394.768, "taker_buy_quote": 241281.04579 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 612.5, "high": 616.8, "low": 596.17, "close": 600.1, "volume": 742.312, "close_time": 1763524799999, "quote_volume": 450689.42981, "trades": 1666, "taker_buy_base": 458.135, "taker_buy_quote": 278242.59852 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 600.08, "high": 607.87, "low": 592.07, "close": 597.89, "volume": 547.414, "close_time": 1763528399999, "quote_volume": 328648.26865, "trades": 1419, "taker_buy_base": 221.828, "taker_buy_quote": 133173.45567 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 598.38, "high": 607.36, "low": 583.86, "close": 586.2, "volume": 1998.453, "close_time": 1763531999999, "quote_volume": 1184681.63302, "trades": 3240, "taker_buy_base": 653.413, "taker_buy_quote": 388900.41859 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 586.78, "high": 595.99, "low": 580.52, "close": 588.49, "volume": 1285.441, "close_time": 1763535599999, "quote_volume": 756961.74742, "trades": 2403, "taker_buy_base": 665.37, "taker_buy_quote": 392496.78907 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 588.09, "high": 605.3, "low": 586.96, "close": 602.49, "volume": 1145.699, "close_time": 1763539199999, "quote_volume": 684206.64878, "trades": 1812, "taker_buy_base": 631.995, "taker_buy_quote": 377381.88331 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 602.5, "high": 604.24, "low": 596.26, "close": 600.84, "volume": 905.648, "close_time": 1763542799999, "quote_volume": 542531.97117, "trades": 1190, "taker_buy_base": 348.559, "taker_buy_quote": 209080.00668 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 600.85, "high": 621.93, "low": 597.59, "close": 618.74, "volume": 2065.833, "close_time": 1763546399999, "quote_volume": 1263850.63793, "trades": 3228, "taker_buy_base": 1062.326, "taker_buy_quote": 649221.55666 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 618.5, "high": 627.36, "low": 613.3, "close": 622.85, "volume": 1624.931, "close_time": 1763549999999, "quote_volume": 1005169.4323, "trades": 2445, "taker_buy_base": 874.694, "taker_buy_quote": 541545.62379 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 623.7, "high": 626.0, "low": 613.78, "close": 621.29, "volume": 1733.083, "close_time": 1763553599999, "quote_volume": 1072126.63088, "trades": 2628, "taker_buy_base": 1057.688, "taker_buy_quote": 654784.02154 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 621.23, "high": 636.17, "low": 616.59, "close": 626.51, "volume": 2129.931, "close_time": 1763557199999, "quote_volume": 1335597.14887, "trades": 4195, "taker_buy_base": 830.485, "taker_buy_quote": 521402.32957 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 626.67, "high": 630.89, "low": 614.5, "close": 616.92, "volume": 1565.173, "close_time": 1763560799999, "quote_volume": 977376.10192, "trades": 2774, "taker_buy_base": 418.156, "taker_buy_quote": 261177.92209 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 615.96, "high": 638.54, "low": 610.0, "close": 637.55, "volume": 1461.107, "close_time": 1763564399999, "quote_volume": 913892.9172, "trades": 2593, "taker_buy_base": 811.136, "taker_buy_quote": 507531.8533 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 637.38, "high": 649.51, "low": 620.24, "close": 624.7, "volume": 3921.771, "close_time": 1763567999999, "quote_volume": 2488973.56834, "trades": 4681, "taker_buy_base": 2143.304, "taker_buy_quote": 1361400.5257 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 623.74, "high": 629.98, "low": 592.76, "close": 603.29, "volume": 5715.232, "close_time": 1763571599999, "quote_volume": 3466869.17985, "trades": 5284, "taker_buy_base": 2525.612, "taker_buy_quote": 1528256.98758 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 603.3, "high": 634.42, "low": 599.03, "close": 630.42, "volume": 4198.468, "close_time": 1763575199999, "quote_volume": 2581961.29439, "trades": 5077, "taker_buy_base": 2061.805, "taker_buy_quote": 1272187.09436 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 629.82, "high": 640.0, "low": 619.17, "close": 632.17, "volume": 6421.7, "close_time": 1763578799999, "quote_volume": 4033190.56273, "trades": 6921, "taker_buy_base": 2755.091, "taker_buy_quote": 1732325.14038 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 631.33, "high": 634.86, "low": 617.4, "close": 622.02, "volume": 2835.486, "close_time": 1763582399999, "quote_volume": 1776002.91581, "trades": 4827, "taker_buy_base": 1225.024, "taker_buy_quote": 768131.25893 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 622.02, "high": 664.13, "low": 620.82, "close": 652.5, "volume": 5373.615, "close_time": 1763585999999, "quote_volume": 3466665.5488, "trades": 7555, "taker_buy_base": 2840.919, "taker_buy_quote": 1837832.94981 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 652.27, "high": 674.48, "low": 641.3, "close": 664.0, "volume": 3581.092, "close_time": 1763589599999, "quote_volume": 2354511.98649, "trades": 5380, "taker_buy_base": 1773.642, "taker_buy_quote": 1167477.9613 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 663.51, "high": 681.34, "low": 655.12, "close": 675.4, "volume": 4537.227, "close_time": 1763593199999, "quote_volume": 3035551.52109, "trades": 5711, "taker_buy_base": 2245.032, "taker_buy_quote": 1504178.17228 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 675.0, "high": 685.12, "low": 666.72, "close": 674.32, "volume": 2821.957, "close_time": 1763596799999, "quote_volume": 1909916.52029, "trades": 2930, "taker_buy_base": 1521.898, "taker_buy_quote": 1029888.82342 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 673.74, "high": 676.47, "low": 658.7, "close": 674.51, "volume": 980.272, "close_time": 1763600399999, "quote_volume": 651708.54858, "trades": 2329, "taker_buy_base": 413.683, "taker_buy_quote": 275209.11497 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 674.52, "high": 684.09, "low": 668.09, "close": 678.8, "volume": 1869.368, "close_time": 1763603999999, "quote_volume": 1265392.48362, "trades": 3254, "taker_buy_base": 1052.858, "taker_buy_quote": 713280.61479 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 679.02, "high": 683.0, "low": 668.4, "close": 675.5, "volume": 1179.084, "close_time": 1763607599999, "quote_volume": 796256.01153, "trades": 2958, "taker_buy_base": 627.189, "taker_buy_quote": 423734.31976 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 675.3, "high": 706.71, "low": 674.0, "close": 692.89, "volume": 3110.405, "close_time": 1763611199999, "quote_volume": 2159914.18767, "trades": 4904, "taker_buy_base": 2000.095, "taker_buy_quote": 1389912.37278 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 692.16, "high": 697.02, "low": 683.57, "close": 687.2, "volume": 734.772, "close_time": 1763614799999, "quote_volume": 508026.25573, "trades": 2073, "taker_buy_base": 428.71, "taker_buy_quote": 296754.32919 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 687.1, "high": 694.14, "low": 684.5, "close": 685.62, "volume": 787.353, "close_time": 1763618399999, "quote_volume": 541718.06232, "trades": 1319, "taker_buy_base": 422.554, "taker_buy_quote": 290887.99981 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 685.89, "high": 702.59, "low": 676.67, "close": 682.8, "volume": 1177.312, "close_time": 1763621999999, "quote_volume": 811947.78531, "trades": 1880, "taker_buy_base": 562.085, "taker_buy_quote": 387983.343 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 682.4, "high": 682.4, "low": 666.56, "close": 670.89, "volume": 1109.285, "close_time": 1763625599999, "quote_volume": 747109.91532, "trades": 2084, "taker_buy_base": 424.625, "taker_buy_quote": 285924.33189 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 671.73, "high": 674.4, "low": 665.01, "close": 674.01, "volume": 1087.715, "close_time": 1763629199999, "quote_volume": 729561.84363, "trades": 1771, "taker_buy_base": 575.779, "taker_buy_quote": 386871.07877 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 673.49, "high": 677.78, "low": 666.83, "close": 671.4, "volume": 762.404, "close_time": 1763632799999, "quote_volume": 512573.88033, "trades": 1300, "taker_buy_base": 362.934, "taker_buy_quote": 244573.97228 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 671.34, "high": 673.86, "low": 667.76, "close": 672.52, "volume": 279.902, "close_time": 1763636399999, "quote_volume": 187785.5604, "trades": 987, "taker_buy_base": 147.146, "taker_buy_quote": 98808.5298 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 672.4, "high": 682.48, "low": 668.91, "close": 671.92, "volume": 1519.146, "close_time": 1763639999999, "quote_volume": 1027581.54702, "trades": 2035, "taker_buy_base": 840.761, "taker_buy_quote": 569019.31793 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 673.1, "high": 694.65, "low": 670.29, "close": 688.59, "volume": 1453.41, "close_time": 1763643599999, "quote_volume": 993038.68699, "trades": 2008, "taker_buy_base": 841.617, "taker_buy_quote": 575671.77027 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 688.07, "high": 716.91, "low": 684.86, "close": 703.14, "volume": 7188.991, "close_time": 1763647199999, "quote_volume": 5076914.4788, "trades": 8242, "taker_buy_base": 4032.62, "taker_buy_quote": 2851262.71002 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 703.29, "high": 711.83, "low": 689.81, "close": 702.04, "volume": 5414.645, "close_time": 1763650799999, "quote_volume": 3788236.30466, "trades": 5740, "taker_buy_base": 2838.193, "taker_buy_quote": 1989146.98309 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 702.6, "high": 714.0, "low": 684.85, "close": 686.63, "volume": 2058.724, "close_time": 1763654399999, "quote_volume": 1447644.1793, "trades": 3217, "taker_buy_base": 919.593, "taker_buy_quote": 647662.69787 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 686.95, "high": 697.23, "low": 676.12, "close": 687.77, "volume": 4580.532, "close_time": 1763657999999, "quote_volume": 3136602.84006, "trades": 5401, "taker_buy_base": 2117.372, "taker_buy_quote": 1452435.53024 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 687.97, "high": 713.7, "low": 680.9, "close": 690.0, "volume": 5836.208, "close_time": 1763661599999, "quote_volume": 4079243.85268, "trades": 6749, "taker_buy_base": 2768.863, "taker_buy_quote": 1938037.12281 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 689.94, "high": 697.95, "low": 679.53, "close": 696.96, "volume": 3014.217, "close_time": 1763665199999, "quote_volume": 2077657.40332, "trades": 4009, "taker_buy_base": 1270.413, "taker_buy_quote": 877507.37141 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 697.06, "high": 710.0, "low": 687.12, "close": 689.67, "volume": 3535.775, "close_time": 1763668799999, "quote_volume": 2464195.49159, "trades": 5020, "taker_buy_base": 1720.194, "taker_buy_quote": 1199485.60253 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 690.0, "high": 693.3, "low": 673.2, "close": 681.5, "volume": 2224.333, "close_time": 1763672399999, "quote_volume": 1517725.92508, "trades": 2809, "taker_buy_base": 1079.575, "taker_buy_quote": 736575.93307 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 681.2, "high": 704.0, "low": 679.19, "close": 697.62, "volume": 2185.997, "close_time": 1763675999999, "quote_volume": 1519467.51862, "trades": 2594, "taker_buy_base": 1265.854, "taker_buy_quote": 880325.83534 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 697.5, "high": 705.71, "low": 691.28, "close": 697.61, "volume": 2092.473, "close_time": 1763679599999, "quote_volume": 1463260.46402, "trades": 3190, "taker_buy_base": 1378.881, "taker_buy_quote": 963704.44774 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 697.66, "high": 700.67, "low": 653.01, "close": 655.34, "volume": 6140.282, "close_time": 1763683199999, "quote_volume": 4175698.75813, "trades": 11926, "taker_buy_base": 3154.666, "taker_buy_quote": 2147957.1793 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 655.83, "high": 673.65, "low": 654.35, "close": 671.11, "volume": 1883.929, "close_time": 1763686799999, "quote_volume": 1248310.74583, "trades": 3082, "taker_buy_base": 1311.401, "taker_buy_quote": 868853.28997 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 670.9, "high": 687.87, "low": 670.3, "close": 675.53, "volume": 659.559, "close_time": 1763690399999, "quote_volume": 447616.19961, "trades": 1849, "taker_buy_base": 338.093, "taker_buy_quote": 229627.8954 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 674.5, "high": 675.0, "low": 654.87, "close": 659.64, "volume": 1414.51, "close_time": 1763693999999, "quote_volume": 934573.68153, "trades": 2439, "taker_buy_base": 583.786, "taker_buy_quote": 386118.42273 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 660.0, "high": 670.58, "low": 647.03, "close": 647.03, "volume": 958.623, "close_time": 1763697599999, "quote_volume": 628262.73743, "trades": 2119, "taker_buy_base": 312.845, "taker_buy_quote": 205386.91423 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 647.48, "high": 662.0, "low": 636.69, "close": 658.0, "volume": 1570.603, "close_time": 1763701199999, "quote_volume": 1015235.81607, "trades": 2282, "taker_buy_base": 805.318, "taker_buy_quote": 520253.19967 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 657.5, "high": 664.0, "low": 651.1, "close": 660.06, "volume": 1328.604, "close_time": 1763704799999, "quote_volume": 875499.5185, "trades": 2087, "taker_buy_base": 933.076, "taker_buy_quote": 615019.94142 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 660.06, "high": 664.41, "low": 652.0, "close": 659.58, "volume": 1397.317, "close_time": 1763708399999, "quote_volume": 921215.49937, "trades": 1884, "taker_buy_base": 713.231, "taker_buy_quote": 469909.59461 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 659.7, "high": 687.18, "low": 638.19, "close": 683.7, "volume": 4335.571, "close_time": 1763711999999, "quote_volume": 2897973.02354, "trades": 5935, "taker_buy_base": 2479.612, "taker_buy_quote": 1659874.36892 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 682.83, "high": 698.64, "low": 666.04, "close": 671.4, "volume": 3282.175, "close_time": 1763715599999, "quote_volume": 2236888.40631, "trades": 4070, "taker_buy_base": 1710.245, "taker_buy_quote": 1166737.64694 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 671.51, "high": 680.7, "low": 656.78, "close": 659.8, "volume": 3237.041, "close_time": 1763719199999, "quote_volume": 2163842.54171, "trades": 4620, "taker_buy_base": 1517.893, "taker_buy_quote": 1018955.42686 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 660.78, "high": 663.03, "low": 626.93, "close": 629.98, "volume": 4063.432, "close_time": 1763722799999, "quote_volume": 2616454.83705, "trades": 4735, "taker_buy_base": 1509.659, "taker_buy_quote": 975063.78385 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 629.99, "high": 639.25, "low": 603.62, "close": 618.15, "volume": 4566.576, "close_time": 1763726399999, "quote_volume": 2825810.3217, "trades": 4270, "taker_buy_base": 2100.772, "taker_buy_quote": 1302275.50707 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 617.4, "high": 643.6, "low": 597.84, "close": 631.26, "volume": 7126.972, "close_time": 1763729999999, "quote_volume": 4430882.15817, "trades": 7146, "taker_buy_base": 3770.973, "taker_buy_quote": 2352654.36345 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 630.7, "high": 644.1, "low": 613.08, "close": 636.65, "volume": 3013.181, "close_time": 1763733599999, "quote_volume": 1884586.03726, "trades": 3190, "taker_buy_base": 1737.27, "taker_buy_quote": 1087457.26463 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 637.25, "high": 645.0, "low": 623.85, "close": 639.36, "volume": 1878.982, "close_time": 1763737199999, "quote_volume": 1193786.82455, "trades": 2618, "taker_buy_base": 858.463, "taker_buy_quote": 546062.87291 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 639.23, "high": 641.85, "low": 612.81, "close": 616.27, "volume": 2494.219, "close_time": 1763740799999, "quote_volume": 1562138.12498, "trades": 2863, "taker_buy_base": 1158.63, "taker_buy_quote": 727339.91128 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 615.8, "high": 619.17, "low": 585.88, "close": 615.24, "volume": 5830.327, "close_time": 1763744399999, "quote_volume": 3498943.10887, "trades": 6450, "taker_buy_base": 3218.178, "taker_buy_quote": 1934760.25486 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 615.45, "high": 626.68, "low": 600.5, "close": 601.09, "volume": 2631.176, "close_time": 1763747999999, "quote_volume": 1618474.13949, "trades": 3021, "taker_buy_base": 1125.008, "taker_buy_quote": 693331.72699 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 601.79, "high": 605.14, "low": 577.08, "close": 592.1, "volume": 4556.718, "close_time": 1763751599999, "quote_volume": 2687134.14692, "trades": 4537, "taker_buy_base": 2220.721, "taker_buy_quote": 1312290.50735 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 592.1, "high": 597.61, "low": 581.36, "close": 590.55, "volume": 3148.896, "close_time": 1763755199999, "quote_volume": 1856940.56133, "trades": 3053, "taker_buy_base": 2056.595, "taker_buy_quote": 1212351.50227 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 590.0, "high": 590.8, "low": 564.8, "close": 580.83, "volume": 4712.133, "close_time": 1763758799999, "quote_volume": 2722363.97233, "trades": 5112, "taker_buy_base": 1765.503, "taker_buy_quote": 1019464.47847 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 580.29, "high": 583.32, "low": 558.0, "close": 568.43, "volume": 3649.139, "close_time": 1763762399999, "quote_volume": 2077087.17442, "trades": 3676, "taker_buy_base": 1587.001, "taker_buy_quote": 903963.26086 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 567.9, "high": 572.81, "low": 518.99, "close": 519.52, "volume": 6275.877, "close_time": 1763765999999, "quote_volume": 3385206.48631, "trades": 6027, "taker_buy_base": 2682.686, "taker_buy_quote": 1447583.71527 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 520.58, "high": 551.46, "low": 512.35, "close": 550.37, "volume": 4048.996, "close_time": 1763769599999, "quote_volume": 2167504.99047, "trades": 3978, "taker_buy_base": 2384.622, "taker_buy_quote": 1280087.09734 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 550.37, "high": 550.37, "low": 516.64, "close": 527.33, "volume": 3550.03, "close_time": 1763773199999, "quote_volume": 1867688.67199, "trades": 3241, "taker_buy_base": 1984.05, "taker_buy_quote": 1043032.17679 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 527.72, "high": 548.01, "low": 525.72, "close": 542.76, "volume": 5145.311, "close_time": 1763776799999, "quote_volume": 2759985.18582, "trades": 5144, "taker_buy_base": 3008.051, "taker_buy_quote": 1618078.59258 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 542.76, "high": 548.14, "low": 524.23, "close": 532.01, "volume": 2568.5, "close_time": 1763780399999, "quote_volume": 1379290.47924, "trades": 3083, "taker_buy_base": 1303.978, "taker_buy_quote": 701913.9303 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 532.36, "high": 539.16, "low": 518.19, "close": 519.34, "volume": 1940.909, "close_time": 1763783999999, "quote_volume": 1022299.97672, "trades": 2176, "taker_buy_base": 667.923, "taker_buy_quote": 353834.69772 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 519.52, "high": 523.35, "low": 476.87, "close": 509.12, "volume": 6666.825, "close_time": 1763787599999, "quote_volume": 3284709.18079, "trades": 5892, "taker_buy_base": 4004.62, "taker_buy_quote": 1968956.33989 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 508.88, "high": 510.28, "low": 470.0, "close": 482.8, "volume": 4569.761, "close_time": 1763791199999, "quote_volume": 2219821.62781, "trades": 4308, "taker_buy_base": 2097.906, "taker_buy_quote": 1020378.57968 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 483.9, "high": 510.34, "low": 481.1, "close": 508.25, "volume": 3505.856, "close_time": 1763794799999, "quote_volume": 1745077.43782, "trades": 3467, "taker_buy_base": 2006.986, "taker_buy_quote": 999652.47249 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 507.72, "high": 520.18, "low": 500.8, "close": 515.05, "volume": 5725.163, "close_time": 1763798399999, "quote_volume": 2916926.85443, "trades": 4979, "taker_buy_base": 2885.276, "taker_buy_quote": 1475324.06073 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 515.05, "high": 515.65, "low": 490.71, "close": 493.12, "volume": 2614.544, "close_time": 1763801999999, "quote_volume": 1316679.17014, "trades": 2069, "taker_buy_base": 1292.828, "taker_buy_quote": 651585.64287 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 493.8, "high": 515.19, "low": 491.07, "close": 508.69, "volume": 4295.251, "close_time": 1763805599999, "quote_volume": 2151783.79037, "trades": 3232, "taker_buy_base": 2528.439, "taker_buy_quote": 1269088.79295 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 508.81, "high": 521.86, "low": 502.7, "close": 510.24, "volume": 2150.629, "close_time": 1763809199999, "quote_volume": 1103497.35968, "trades": 2908, "taker_buy_base": 862.035, "taker_buy_quote": 443877.84309 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 510.4, "high": 529.79, "low": 508.5, "close": 513.16, "volume": 3693.967, "close_time": 1763812799999, "quote_volume": 1919423.53074, "trades": 5943, "taker_buy_base": 1757.354, "taker_buy_quote": 914882.8008 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 513.39, "high": 520.17, "low": 497.06, "close": 502.07, "volume": 4311.765, "close_time": 1763816399999, "quote_volume": 2208743.20073, "trades": 4706, "taker_buy_base": 854.838, "taker_buy_quote": 435101.35339 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 502.7, "high": 516.25, "low": 498.34, "close": 500.27, "volume": 2734.288, "close_time": 1763819999999, "quote_volume": 1389491.33135, "trades": 6119, "taker_buy_base": 1389.206, "taker_buy_quote": 707177.41891 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 500.0, "high": 526.02, "low": 499.6, "close": 516.22, "volume": 3954.055, "close_time": 1763823599999, "quote_volume": 2042438.55194, "trades": 7109, "taker_buy_base": 2650.506, "taker_buy_quote": 1370775.93971 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 516.41, "high": 522.32, "low": 511.33, "close": 522.25, "volume": 2136.838, "close_time": 1763827199999, "quote_volume": 1106844.49978, "trades": 4943, "taker_buy_base": 942.711, "taker_buy_quote": 488871.30276 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 522.16, "high": 524.27, "low": 512.5, "close": 517.33, "volume": 1578.064, "close_time": 1763830799999, "quote_volume": 816769.73143, "trades": 4335, "taker_buy_base": 700.904, "taker_buy_quote": 363061.1111 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 517.49, "high": 521.82, "low": 515.03, "close": 520.96, "volume": 670.216, "close_time": 1763834399999, "quote_volume": 347834.34859, "trades": 2381, "taker_buy_base": 517.958, "taker_buy_quote": 268808.22706 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 520.66, "high": 522.61, "low": 503.92, "close": 507.68, "volume": 1923.891, "close_time": 1763837999999, "quote_volume": 984021.26904, "trades": 6103, "taker_buy_base": 605.951, "taker_buy_quote": 309539.15373 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 507.37, "high": 509.0, "low": 498.51, "close": 501.99, "volume": 2644.383, "close_time": 1763841599999, "quote_volume": 1333080.58732, "trades": 5075, "taker_buy_base": 963.18, "taker_buy_quote": 486272.48659 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 502.36, "high": 507.17, "low": 484.23, "close": 493.9, "volume": 3236.941, "close_time": 1763845199999, "quote_volume": 1595619.19112, "trades": 5057, "taker_buy_base": 1437.559, "taker_buy_quote": 710754.67317 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 493.88, "high": 519.79, "low": 487.58, "close": 511.92, "volume": 3499.759, "close_time": 1763848799999, "quote_volume": 1771785.05337, "trades": 5958, "taker_buy_base": 2333.8, "taker_buy_quote": 1181831.03834 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 512.29, "high": 522.0, "low": 504.56, "close": 519.61, "volume": 2952.179, "close_time": 1763852399999, "quote_volume": 1514265.64225, "trades": 6163, "taker_buy_base": 1678.311, "taker_buy_quote": 862119.38446 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 519.62, "high": 523.26, "low": 512.03, "close": 518.4, "volume": 1315.076, "close_time": 1763855999999, "quote_volume": 682039.63241, "trades": 5330, "taker_buy_base": 740.408, "taker_buy_quote": 384570.74372 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 518.1, "high": 522.22, "low": 513.83, "close": 518.1, "volume": 693.374, "close_time": 1763859599999, "quote_volume": 358957.31901, "trades": 4808, "taker_buy_base": 434.331, "taker_buy_quote": 224966.5696 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 518.18, "high": 579.46, "low": 515.9, "close": 574.63, "volume": 5676.599, "close_time": 1763863199999, "quote_volume": 3154275.9632, "trades": 13352, "taker_buy_base": 2688.195, "taker_buy_quote": 1478052.14236 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 574.67, "high": 604.64, "low": 569.6, "close": 594.88, "volume": 3399.517, "close_time": 1763866799999, "quote_volume": 2001417.54565, "trades": 10235, "taker_buy_base": 1618.851, "taker_buy_quote": 955794.38881 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 594.66, "high": 603.77, "low": 575.92, "close": 582.2, "volume": 3201.825, "close_time": 1763870399999, "quote_volume": 1888195.30561, "trades": 9128, "taker_buy_base": 1133.918, "taker_buy_quote": 665337.89974 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 582.27, "high": 584.8, "low": 566.03, "close": 580.44, "volume": 2601.81, "close_time": 1763873999999, "quote_volume": 1504085.93304, "trades": 7891, "taker_buy_base": 1657.362, "taker_buy_quote": 959282.60127 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 580.44, "high": 597.05, "low": 570.92, "close": 591.78, "volume": 1803.821, "close_time": 1763877599999, "quote_volume": 1055620.85486, "trades": 7243, "taker_buy_base": 908.898, "taker_buy_quote": 532753.75648 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 592.06, "high": 594.49, "low": 566.11, "close": 568.9, "volume": 1196.831, "close_time": 1763881199999, "quote_volume": 690562.00167, "trades": 4674, "taker_buy_base": 479.286, "taker_buy_quote": 276084.86554 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 569.13, "high": 572.93, "low": 552.62, "close": 570.93, "volume": 2313.268, "close_time": 1763884799999, "quote_volume": 1301065.40597, "trades": 6240, "taker_buy_base": 1289.816, "taker_buy_quote": 725175.05541 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 570.76, "high": 576.88, "low": 561.0, "close": 571.67, "volume": 2253.621, "close_time": 1763888399999, "quote_volume": 1280058.86063, "trades": 7160, "taker_buy_base": 774.913, "taker_buy_quote": 441875.90753 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 571.5, "high": 582.0, "low": 567.2, "close": 580.68, "volume": 1296.297, "close_time": 1763891999999, "quote_volume": 746044.93416, "trades": 6341, "taker_buy_base": 683.467, "taker_buy_quote": 394104.96261 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 580.6, "high": 580.6, "low": 569.2, "close": 570.04, "volume": 1181.631, "close_time": 1763895599999, "quote_volume": 677310.24131, "trades": 4826, "taker_buy_base": 520.242, "taker_buy_quote": 298967.03327 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 570.16, "high": 573.42, "low": 563.0, "close": 568.33, "volume": 1436.099, "close_time": 1763899199999, "quote_volume": 816242.79991, "trades": 5778, "taker_buy_base": 706.698, "taker_buy_quote": 401461.79571 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 567.7, "high": 580.0, "low": 565.67, "close": 574.11, "volume": 766.058, "close_time": 1763902799999, "quote_volume": 440407.87449, "trades": 4245, "taker_buy_base": 478.015, "taker_buy_quote": 275047.27718 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 574.1, "high": 575.7, "low": 563.6, "close": 571.33, "volume": 1059.727, "close_time": 1763906399999, "quote_volume": 604418.79956, "trades": 4982, "taker_buy_base": 636.146, "taker_buy_quote": 363053.34794 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 570.8, "high": 584.39, "low": 565.72, "close": 574.16, "volume": 1751.749, "close_time": 1763909999999, "quote_volume": 1008890.06276, "trades": 6183, "taker_buy_base": 841.391, "taker_buy_quote": 485173.24019 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 573.4, "high": 588.06, "low": 571.66, "close": 577.8, "volume": 1347.309, "close_time": 1763913599999, "quote_volume": 781125.70973, "trades": 4905, "taker_buy_base": 897.148, "taker_buy_quote": 520909.44733 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 577.34, "high": 584.0, "low": 570.77, "close": 571.4, "volume": 916.36, "close_time": 1763917199999, "quote_volume": 529301.23432, "trades": 4047, "taker_buy_base": 305.983, "taker_buy_quote": 177314.05479 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 571.6, "high": 577.07, "low": 567.68, "close": 575.4, "volume": 703.677, "close_time": 1763920799999, "quote_volume": 402525.45677, "trades": 4647, "taker_buy_base": 288.81, "taker_buy_quote": 165673.76944 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 575.71, "high": 590.0, "low": 575.47, "close": 587.81, "volume": 3274.118, "close_time": 1763924399999, "quote_volume": 1914642.55438, "trades": 6703, "taker_buy_base": 2376.089, "taker_buy_quote": 1389905.45147 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 587.7, "high": 611.43, "low": 584.56, "close": 605.81, "volume": 3264.423, "close_time": 1763927999999, "quote_volume": 1968733.37769, "trades": 7978, "taker_buy_base": 1849.137, "taker_buy_quote": 1116648.96348 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 604.7, "high": 606.19, "low": 590.85, "close": 595.34, "volume": 1464.025, "close_time": 1763931599999, "quote_volume": 874956.40365, "trades": 4536, "taker_buy_base": 668.939, "taker_buy_quote": 400622.45117 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 595.9, "high": 599.91, "low": 583.23, "close": 595.9, "volume": 1435.304, "close_time": 1763935199999, "quote_volume": 846632.02839, "trades": 4598, "taker_buy_base": 673.188, "taker_buy_quote": 396873.50211 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 595.8, "high": 598.4, "low": 585.0, "close": 592.8, "volume": 1628.402, "close_time": 1763938799999, "quote_volume": 962164.01885, "trades": 5042, "taker_buy_base": 605.559, "taker_buy_quote": 358602.92419 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 592.77, "high": 595.38, "low": 570.0, "close": 572.8, "volume": 1251.885, "close_time": 1763942399999, "quote_volume": 725289.15943, "trades": 5658, "taker_buy_base": 374.581, "taker_buy_quote": 218218.70233 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 572.8, "high": 582.73, "low": 561.38, "close": 577.25, "volume": 3076.105, "close_time": 1763945999999, "quote_volume": 1767854.25271, "trades": 8176, "taker_buy_base": 2499.365, "taker_buy_quote": 1438545.89184 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 576.6, "high": 578.33, "low": 563.93, "close": 570.7, "volume": 589.844, "close_time": 1763949599999, "quote_volume": 337049.60291, "trades": 4046, "taker_buy_base": 273.075, "taker_buy_quote": 156610.22114 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 570.2, "high": 587.97, "low": 568.89, "close": 581.55, "volume": 1252.338, "close_time": 1763953199999, "quote_volume": 727159.18072, "trades": 4967, "taker_buy_base": 788.663, "taker_buy_quote": 457273.4947 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 581.24, "high": 590.12, "low": 579.81, "close": 583.1, "volume": 597.216, "close_time": 1763956799999, "quote_volume": 348953.18076, "trades": 3002, "taker_buy_base": 373.636, "taker_buy_quote": 218296.62159 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 583.5, "high": 584.42, "low": 568.22, "close": 569.45, "volume": 979.23, "close_time": 1763960399999, "quote_volume": 560563.99564, "trades": 3690, "taker_buy_base": 324.879, "taker_buy_quote": 186147.09539 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 569.45, "high": 579.15, "low": 554.79, "close": 558.8, "volume": 2650.533, "close_time": 1763963999999, "quote_volume": 1499896.93371, "trades": 6025, "taker_buy_base": 1208.735, "taker_buy_quote": 685916.02447 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 559.1, "high": 559.7, "low": 528.08, "close": 538.71, "volume": 2227.943, "close_time": 1763967599999, "quote_volume": 1202224.23399, "trades": 7192, "taker_buy_base": 756.722, "taker_buy_quote": 407864.97891 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 537.9, "high": 546.0, "low": 533.86, "close": 544.74, "volume": 940.477, "close_time": 1763971199999, "quote_volume": 508268.64375, "trades": 4504, "taker_buy_base": 343.339, "taker_buy_quote": 185565.68995 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 544.16, "high": 549.74, "low": 538.16, "close": 543.7, "volume": 1030.892, "close_time": 1763974799999, "quote_volume": 561256.18672, "trades": 5742, "taker_buy_base": 348.334, "taker_buy_quote": 189719.1288 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 543.71, "high": 544.3, "low": 531.91, "close": 534.75, "volume": 1941.086, "close_time": 1763978399999, "quote_volume": 1040530.84064, "trades": 5121, "taker_buy_base": 536.129, "taker_buy_quote": 287577.27039 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 534.8, "high": 548.81, "low": 534.15, "close": 546.79, "volume": 906.711, "close_time": 1763981999999, "quote_volume": 491342.57743, "trades": 3111, "taker_buy_base": 577.086, "taker_buy_quote": 312998.11277 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 546.73, "high": 548.55, "low": 540.7, "close": 546.05, "volume": 1012.966, "close_time": 1763985599999, "quote_volume": 552312.68562, "trades": 2879, "taker_buy_base": 699.84, "taker_buy_quote": 382176.05112 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 546.0, "high": 547.22, "low": 535.72, "close": 537.77, "volume": 914.038, "close_time": 1763989199999, "quote_volume": 493630.13283, "trades": 3275, "taker_buy_base": 224.185, "taker_buy_quote": 120837.85311 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 538.15, "high": 546.11, "low": 536.25, "close": 542.9, "volume": 451.78, "close_time": 1763992799999, "quote_volume": 245332.38169, "trades": 2729, "taker_buy_base": 262.533, "taker_buy_quote": 142539.83375 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 542.3, "high": 569.33, "low": 534.76, "close": 564.69, "volume": 2946.218, "close_time": 1763996399999, "quote_volume": 1617602.57653, "trades": 5642, "taker_buy_base": 1736.084, "taker_buy_quote": 956585.68878 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 564.7, "high": 572.42, "low": 557.2, "close": 564.6, "volume": 2280.938, "close_time": 1763999999999, "quote_volume": 1286390.97606, "trades": 6168, "taker_buy_base": 1001.062, "taker_buy_quote": 565385.54173 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 564.54, "high": 573.33, "low": 557.76, "close": 560.16, "volume": 1371.222, "close_time": 1764003599999, "quote_volume": 775323.84086, "trades": 4587, "taker_buy_base": 711.637, "taker_buy_quote": 403193.25599 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 560.2, "high": 585.61, "low": 556.7, "close": 585.58, "volume": 2583.343, "close_time": 1764007199999, "quote_volume": 1485390.47357, "trades": 5943, "taker_buy_base": 1391.427, "taker_buy_quote": 801914.51771 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 585.6, "high": 595.0, "low": 565.67, "close": 573.28, "volume": 4088.07, "close_time": 1764010799999, "quote_volume": 2372882.11556, "trades": 7125, "taker_buy_base": 1398.121, "taker_buy_quote": 813684.30388 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 572.48, "high": 577.0, "low": 561.29, "close": 561.78, "volume": 2701.319, "close_time": 1764014399999, "quote_volume": 1539130.29151, "trades": 4368, "taker_buy_base": 1487.143, "taker_buy_quote": 847407.21384 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 562.7, "high": 565.99, "low": 545.49, "close": 551.06, "volume": 3577.079, "close_time": 1764017999999, "quote_volume": 1988023.34048, "trades": 4330, "taker_buy_base": 1453.293, "taker_buy_quote": 807628.6966 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 551.58, "high": 553.94, "low": 529.73, "close": 539.14, "volume": 3770.464, "close_time": 1764021599999, "quote_volume": 2033284.85756, "trades": 5156, "taker_buy_base": 1534.334, "taker_buy_quote": 827726.38408 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 538.54, "high": 542.31, "low": 525.0, "close": 531.07, "volume": 1941.807, "close_time": 1764025199999, "quote_volume": 1037217.94793, "trades": 3976, "taker_buy_base": 522.691, "taker_buy_quote": 280423.70291 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 531.91, "high": 536.53, "low": 515.74, "close": 520.13, "volume": 1234.225, "close_time": 1764028799999, "quote_volume": 646834.64728, "trades": 4212, "taker_buy_base": 371.903, "taker_buy_quote": 195499.2923 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 519.84, "high": 531.46, "low": 518.0, "close": 524.48, "volume": 1007.752, "close_time": 1764032399999, "quote_volume": 529804.25989, "trades": 4142, "taker_buy_base": 557.438, "taker_buy_quote": 293298.29184 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 524.38, "high": 534.0, "low": 522.44, "close": 526.48, "volume": 799.84, "close_time": 1764035999999, "quote_volume": 423695.89533, "trades": 4150, "taker_buy_base": 242.518, "taker_buy_quote": 128620.1037 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 526.48, "high": 528.89, "low": 502.68, "close": 506.7, "volume": 1794.984, "close_time": 1764039599999, "quote_volume": 924385.44921, "trades": 4795, "taker_buy_base": 556.113, "taker_buy_quote": 285397.20982 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 506.74, "high": 513.2, "low": 500.35, "close": 510.72, "volume": 1095.599, "close_time": 1764043199999, "quote_volume": 556053.41826, "trades": 4144, "taker_buy_base": 617.4, "taker_buy_quote": 313915.83468 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 510.67, "high": 514.87, "low": 508.0, "close": 513.9, "volume": 1536.656, "close_time": 1764046799999, "quote_volume": 783987.55339, "trades": 4684, "taker_buy_base": 478.577, "taker_buy_quote": 244997.95294 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 513.9, "high": 532.99, "low": 511.7, "close": 524.61, "volume": 4808.441, "close_time": 1764050399999, "quote_volume": 2535924.45421, "trades": 9198, "taker_buy_base": 1632.205, "taker_buy_quote": 855179.04935 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 525.1, "high": 525.99, "low": 520.44, "close": 522.0, "volume": 1072.825, "close_time": 1764053999999, "quote_volume": 561326.95505, "trades": 3672, "taker_buy_base": 530.061, "taker_buy_quote": 277805.34605 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 521.8, "high": 524.86, "low": 507.91, "close": 509.32, "volume": 1570.56, "close_time": 1764057599999, "quote_volume": 807716.83001, "trades": 3759, "taker_buy_base": 405.141, "taker_buy_quote": 209545.2431 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 508.9, "high": 513.28, "low": 502.0, "close": 505.66, "volume": 1174.543, "close_time": 1764061199999, "quote_volume": 596873.42753, "trades": 3789, "taker_buy_base": 439.933, "taker_buy_quote": 223840.58093 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 505.8, "high": 518.27, "low": 495.48, "close": 511.84, "volume": 2811.885, "close_time": 1764064799999, "quote_volume": 1414884.1293, "trades": 6209, "taker_buy_base": 1817.383, "taker_buy_quote": 913943.93974 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 511.44, "high": 511.49, "low": 498.56, "close": 502.9, "volume": 1288.882, "close_time": 1764068399999, "quote_volume": 647297.47275, "trades": 7978, "taker_buy_base": 496.741, "taker_buy_quote": 249639.09674 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 502.98, "high": 503.27, "low": 482.57, "close": 497.2, "volume": 2447.469, "close_time": 1764071999999, "quote_volume": 1205291.56692, "trades": 7499, "taker_buy_base": 1026.584, "taker_buy_quote": 506295.56506 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 497.84, "high": 510.4, "low": 495.86, "close": 506.13, "volume": 1108.07, "close_time": 1764075599999, "quote_volume": 557837.74187, "trades": 4072, "taker_buy_base": 540.801, "taker_buy_quote": 272450.14734 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 505.52, "high": 512.61, "low": 501.84, "close": 502.57, "volume": 699.333, "close_time": 1764079199999, "quote_volume": 354218.63277, "trades": 3757, "taker_buy_base": 379.372, "taker_buy_quote": 192286.25125 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 502.24, "high": 507.74, "low": 496.2, "close": 503.52, "volume": 2075.27, "close_time": 1764082799999, "quote_volume": 1040591.22333, "trades": 5306, "taker_buy_base": 833.621, "taker_buy_quote": 418000.51749 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 503.44, "high": 507.21, "low": 492.08, "close": 498.56, "volume": 1904.468, "close_time": 1764086399999, "quote_volume": 953674.68942, "trades": 5068, "taker_buy_base": 945.458, "taker_buy_quote": 473418.99647 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 498.13, "high": 507.99, "low": 488.67, "close": 492.22, "volume": 2468.705, "close_time": 1764089999999, "quote_volume": 1231285.03965, "trades": 6882, "taker_buy_base": 1231.835, "taker_buy_quote": 616641.35979 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 492.16, "high": 505.3, "low": 485.0, "close": 498.0, "volume": 1524.346, "close_time": 1764093599999, "quote_volume": 758224.75797, "trades": 6345, "taker_buy_base": 708.894, "taker_buy_quote": 353790.33079 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 498.4, "high": 500.8, "low": 492.74, "close": 494.24, "volume": 1805.193, "close_time": 1764097199999, "quote_volume": 897073.06169, "trades": 5613, "taker_buy_base": 1322.943, "taker_buy_quote": 657784.691 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 494.18, "high": 495.12, "low": 481.31, "close": 491.36, "volume": 1997.51, "close_time": 1764100799999, "quote_volume": 973917.56951, "trades": 10267, "taker_buy_base": 708.217, "taker_buy_quote": 345981.72202 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 491.76, "high": 504.5, "low": 484.62, "close": 499.31, "volume": 1725.374, "close_time": 1764104399999, "quote_volume": 857208.69445, "trades": 10073, "taker_buy_base": 798.581, "taker_buy_quote": 396866.45504 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 499.22, "high": 504.5, "low": 495.68, "close": 498.94, "volume": 885.715, "close_time": 1764107999999, "quote_volume": 443218.35199, "trades": 4568, "taker_buy_base": 466.129, "taker_buy_quote": 233363.75594 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 499.11, "high": 509.4, "low": 490.81, "close": 500.06, "volume": 2233.527, "close_time": 1764111599999, "quote_volume": 1115839.35922, "trades": 6121, "taker_buy_base": 1333.163, "taker_buy_quote": 665890.6932 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 500.24, "high": 514.04, "low": 495.39, "close": 511.36, "volume": 2012.012, "close_time": 1764115199999, "quote_volume": 1021750.57134, "trades": 6719, "taker_buy_base": 1246.882, "taker_buy_quote": 633711.67669 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 511.2, "high": 528.0, "low": 510.66, "close": 516.7, "volume": 2056.243, "close_time": 1764118799999, "quote_volume": 1068539.16289, "trades": 8679, "taker_buy_base": 1356.366, "taker_buy_quote": 705809.79678 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 516.51, "high": 523.84, "low": 507.6, "close": 516.58, "volume": 1065.913, "close_time": 1764122399999, "quote_volume": 549796.47612, "trades": 4716, "taker_buy_base": 606.725, "taker_buy_quote": 313200.34545 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 517.18, "high": 529.3, "low": 516.42, "close": 525.6, "volume": 527.896, "close_time": 1764125999999, "quote_volume": 275992.13286, "trades": 3450, "taker_buy_base": 352.493, "taker_buy_quote": 184657.21564 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 525.3, "high": 526.48, "low": 514.96, "close": 517.68, "volume": 390.523, "close_time": 1764129599999, "quote_volume": 203494.25476, "trades": 2909, "taker_buy_base": 156.832, "taker_buy_quote": 81707.97516 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 517.98, "high": 520.08, "low": 507.08, "close": 508.99, "volume": 660.944, "close_time": 1764133199999, "quote_volume": 339260.04269, "trades": 3073, "taker_buy_base": 236.423, "taker_buy_quote": 121347.55648 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 508.88, "high": 514.68, "low": 506.72, "close": 511.92, "volume": 407.882, "close_time": 1764136799999, "quote_volume": 208016.71534, "trades": 2566, "taker_buy_base": 109.29, "taker_buy_quote": 55825.30459 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 511.92, "high": 516.0, "low": 497.43, "close": 503.12, "volume": 1194.837, "close_time": 1764140399999, "quote_volume": 602764.29754, "trades": 3876, "taker_buy_base": 214.297, "taker_buy_quote": 108488.47129 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 502.96, "high": 508.91, "low": 501.2, "close": 504.56, "volume": 319.457, "close_time": 1764143999999, "quote_volume": 161480.7248, "trades": 2069, "taker_buy_base": 133.662, "taker_buy_quote": 67609.03641 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 504.64, "high": 507.44, "low": 497.64, "close": 499.83, "volume": 895.718, "close_time": 1764147599999, "quote_volume": 450430.08778, "trades": 3481, "taker_buy_base": 559.303, "taker_buy_quote": 281086.61224 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 501.04, "high": 503.36, "low": 496.06, "close": 501.22, "volume": 607.186, "close_time": 1764151199999, "quote_volume": 303185.92696, "trades": 3421, "taker_buy_base": 355.354, "taker_buy_quote": 177588.14732 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 501.08, "high": 507.21, "low": 497.81, "close": 498.39, "volume": 832.333, "close_time": 1764154799999, "quote_volume": 418311.24338, "trades": 3835, "taker_buy_base": 369.763, "taker_buy_quote": 186054.48381 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 498.08, "high": 501.6, "low": 491.96, "close": 494.92, "volume": 1076.149, "close_time": 1764158399999, "quote_volume": 533368.40692, "trades": 3385, "taker_buy_base": 378.806, "taker_buy_quote": 187910.65134 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 494.71, "high": 501.33, "low": 492.69, "close": 495.88, "volume": 493.73, "close_time": 1764161999999, "quote_volume": 245581.61575, "trades": 2370, "taker_buy_base": 228.459, "taker_buy_quote": 113618.91602 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 496.3, "high": 510.91, "low": 493.14, "close": 505.76, "volume": 745.298, "close_time": 1764165599999, "quote_volume": 374587.56598, "trades": 2049, "taker_buy_base": 415.885, "taker_buy_quote": 209229.5399 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 505.31, "high": 509.92, "low": 497.22, "close": 498.88, "volume": 1647.761, "close_time": 1764169199999, "quote_volume": 830688.36027, "trades": 3583, "taker_buy_base": 785.164, "taker_buy_quote": 395967.59473 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 498.88, "high": 510.34, "low": 498.27, "close": 503.04, "volume": 2124.823, "close_time": 1764172799999, "quote_volume": 1072490.30611, "trades": 4965, "taker_buy_base": 816.017, "taker_buy_quote": 411475.47924 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 502.9, "high": 520.83, "low": 500.48, "close": 513.55, "volume": 2877.466, "close_time": 1764176399999, "quote_volume": 1473990.53068, "trades": 4478, "taker_buy_base": 1645.518, "taker_buy_quote": 843411.74033 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 513.99, "high": 525.59, "low": 507.33, "close": 523.68, "volume": 2931.1, "close_time": 1764179999999, "quote_volume": 1522615.67405, "trades": 5007, "taker_buy_base": 1659.43, "taker_buy_quote": 862929.22763 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 524.1, "high": 526.02, "low": 514.14, "close": 517.22, "volume": 1929.877, "close_time": 1764183599999, "quote_volume": 1001604.2048, "trades": 3582, "taker_buy_base": 871.565, "taker_buy_quote": 452394.14453 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 516.82, "high": 519.5, "low": 510.72, "close": 513.8, "volume": 1008.219, "close_time": 1764187199999, "quote_volume": 519212.62289, "trades": 2675, "taker_buy_base": 422.29, "taker_buy_quote": 217264.94159 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 513.6, "high": 524.17, "low": 511.33, "close": 520.93, "volume": 1960.102, "close_time": 1764190799999, "quote_volume": 1018746.03385, "trades": 3495, "taker_buy_base": 1304.681, "taker_buy_quote": 678658.90618 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 520.96, "high": 528.6, "low": 515.84, "close": 525.42, "volume": 1365.715, "close_time": 1764194399999, "quote_volume": 712763.73372, "trades": 3984, "taker_buy_base": 611.857, "taker_buy_quote": 319813.86283 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 525.28, "high": 535.66, "low": 519.2, "close": 530.4, "volume": 2670.968, "close_time": 1764197999999, "quote_volume": 1413489.28801, "trades": 5007, "taker_buy_base": 1355.131, "taker_buy_quote": 716571.38952 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 530.24, "high": 534.26, "low": 524.4, "close": 527.29, "volume": 2145.574, "close_time": 1764201599999, "quote_volume": 1137361.96226, "trades": 3989, "taker_buy_base": 927.588, "taker_buy_quote": 492183.89624 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 527.12, "high": 535.29, "low": 520.88, "close": 527.99, "volume": 1153.554, "close_time": 1764205199999, "quote_volume": 609983.65946, "trades": 3752, "taker_buy_base": 830.194, "taker_buy_quote": 439416.77194 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 527.2, "high": 532.3, "low": 515.7, "close": 529.6, "volume": 2113.063, "close_time": 1764208799999, "quote_volume": 1109145.96884, "trades": 5243, "taker_buy_base": 1347.029, "taker_buy_quote": 706781.04498 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 529.76, "high": 549.92, "low": 527.97, "close": 530.98, "volume": 5476.563, "close_time": 1764212399999, "quote_volume": 2937839.05929, "trades": 8069, "taker_buy_base": 3788.07, "taker_buy_quote": 2031153.49283 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 530.81, "high": 531.91, "low": 517.67, "close": 518.5, "volume": 989.555, "close_time": 1764215999999, "quote_volume": 519302.90895, "trades": 5642, "taker_buy_base": 446.431, "taker_buy_quote": 234561.19509 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 518.49, "high": 528.09, "low": 516.79, "close": 521.68, "volume": 485.771, "close_time": 1764219599999, "quote_volume": 253196.45578, "trades": 4243, "taker_buy_base": 277.755, "taker_buy_quote": 144626.18965 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 521.5, "high": 521.66, "low": 502.8, "close": 508.35, "volume": 1553.803, "close_time": 1764223199999, "quote_volume": 792188.07719, "trades": 5990, "taker_buy_base": 659.362, "taker_buy_quote": 336334.74787 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 508.3, "high": 514.7, "low": 507.45, "close": 511.62, "volume": 821.973, "close_time": 1764226799999, "quote_volume": 420294.95277, "trades": 3984, "taker_buy_base": 368.705, "taker_buy_quote": 188816.89368 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 511.97, "high": 514.3, "low": 508.48, "close": 510.39, "volume": 518.028, "close_time": 1764230399999, "quote_volume": 264775.36542, "trades": 2298, "taker_buy_base": 228.845, "taker_buy_quote": 117009.19644 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 510.3, "high": 512.0, "low": 505.8, "close": 511.22, "volume": 463.662, "close_time": 1764233999999, "quote_volume": 236172.57295, "trades": 4696, "taker_buy_base": 303.292, "taker_buy_quote": 154592.61854 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 511.32, "high": 518.83, "low": 507.4, "close": 513.2, "volume": 885.991, "close_time": 1764237599999, "quote_volume": 455181.66069, "trades": 4818, "taker_buy_base": 426.816, "taker_buy_quote": 219355.76176 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 513.1, "high": 517.93, "low": 511.3, "close": 515.0, "volume": 832.552, "close_time": 1764241199999, "quote_volume": 428319.49124, "trades": 4833, "taker_buy_base": 476.369, "taker_buy_quote": 245149.88669 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 514.26, "high": 515.0, "low": 504.01, "close": 505.89, "volume": 1149.051, "close_time": 1764244799999, "quote_volume": 584193.89789, "trades": 4809, "taker_buy_base": 227.802, "taker_buy_quote": 116038.81986 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 505.9, "high": 507.54, "low": 497.0, "close": 500.06, "volume": 1601.777, "close_time": 1764248399999, "quote_volume": 804265.37129, "trades": 7084, "taker_buy_base": 718.077, "taker_buy_quote": 360842.12674 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 499.87, "high": 504.22, "low": 498.82, "close": 499.78, "volume": 889.234, "close_time": 1764251999999, "quote_volume": 446249.35691, "trades": 6481, "taker_buy_base": 486.008, "taker_buy_quote": 243978.40809 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 500.15, "high": 500.58, "low": 493.36, "close": 498.4, "volume": 1787.517, "close_time": 1764255599999, "quote_volume": 887499.53468, "trades": 6461, "taker_buy_base": 852.034, "taker_buy_quote": 423683.33083 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 498.44, "high": 503.37, "low": 496.08, "close": 501.86, "volume": 1035.637, "close_time": 1764259199999, "quote_volume": 518460.30555, "trades": 5474, "taker_buy_base": 568.681, "taker_buy_quote": 284589.04391 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 501.68, "high": 509.13, "low": 500.24, "close": 506.98, "volume": 681.203, "close_time": 1764262799999, "quote_volume": 343453.3482, "trades": 5471, "taker_buy_base": 371.699, "taker_buy_quote": 187535.55564 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 507.17, "high": 508.32, "low": 499.23, "close": 503.46, "volume": 1076.533, "close_time": 1764266399999, "quote_volume": 541563.54588, "trades": 11233, "taker_buy_base": 502.455, "taker_buy_quote": 253095.46679 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 503.24, "high": 504.19, "low": 499.68, "close": 500.48, "volume": 760.362, "close_time": 1764269999999, "quote_volume": 381170.22564, "trades": 6822, "taker_buy_base": 300.792, "taker_buy_quote": 150752.03118 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 500.42, "high": 500.92, "low": 498.37, "close": 499.55, "volume": 691.264, "close_time": 1764273599999, "quote_volume": 345361.24616, "trades": 6842, "taker_buy_base": 153.633, "taker_buy_quote": 76788.66615 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 499.44, "high": 504.31, "low": 495.46, "close": 500.06, "volume": 1049.688, "close_time": 1764277199999, "quote_volume": 523847.58738, "trades": 6444, "taker_buy_base": 414.523, "taker_buy_quote": 207085.50778 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 500.1, "high": 500.55, "low": 493.9, "close": 494.48, "volume": 840.107, "close_time": 1764280799999, "quote_volume": 417328.57091, "trades": 9005, "taker_buy_base": 394.157, "taker_buy_quote": 196028.31987 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 494.32, "high": 496.8, "low": 484.1, "close": 487.84, "volume": 2148.666, "close_time": 1764284399999, "quote_volume": 1054962.93093, "trades": 8985, "taker_buy_base": 997.813, "taker_buy_quote": 490289.35849 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 487.6, "high": 490.87, "low": 482.81, "close": 490.05, "volume": 894.074, "close_time": 1764287999999, "quote_volume": 435838.06911, "trades": 10200, "taker_buy_base": 479.629, "taker_buy_quote": 234068.82393 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 490.07, "high": 490.4, "low": 483.1, "close": 487.04, "volume": 698.138, "close_time": 1764291599999, "quote_volume": 340240.64183, "trades": 10424, "taker_buy_base": 268.997, "taker_buy_quote": 131105.02476 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 487.08, "high": 489.24, "low": 456.41, "close": 467.15, "volume": 2613.312, "close_time": 1764295199999, "quote_volume": 1237982.67539, "trades": 12456, "taker_buy_base": 962.873, "taker_buy_quote": 455053.71554 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 467.2, "high": 468.21, "low": 447.6, "close": 463.84, "volume": 3116.48, "close_time": 1764298799999, "quote_volume": 1422613.93601, "trades": 11889, "taker_buy_base": 1547.462, "taker_buy_quote": 706014.00537 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 463.76, "high": 478.63, "low": 462.08, "close": 472.67, "volume": 1777.899, "close_time": 1764302399999, "quote_volume": 837303.20125, "trades": 11326, "taker_buy_base": 884.126, "taker_buy_quote": 416647.15224 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 472.64, "high": 478.9, "low": 467.21, "close": 470.75, "volume": 1657.169, "close_time": 1764305999999, "quote_volume": 787092.74769, "trades": 4580, "taker_buy_base": 326.86, "taker_buy_quote": 154724.04886 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 470.88, "high": 478.04, "low": 467.21, "close": 475.47, "volume": 828.521, "close_time": 1764309599999, "quote_volume": 391954.44901, "trades": 6590, "taker_buy_base": 422.335, "taker_buy_quote": 199714.76186 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 475.52, "high": 475.56, "low": 470.28, "close": 473.02, "volume": 996.112, "close_time": 1764313199999, "quote_volume": 470814.99655, "trades": 6945, "taker_buy_base": 409.657, "taker_buy_quote": 193690.45341 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 473.05, "high": 475.42, "low": 468.88, "close": 473.8, "volume": 1250.897, "close_time": 1764316799999, "quote_volume": 589745.31496, "trades": 4737, "taker_buy_base": 659.248, "taker_buy_quote": 311168.31642 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 473.84, "high": 485.0, "low": 473.6, "close": 479.92, "volume": 2344.885, "close_time": 1764320399999, "quote_volume": 1124672.71008, "trades": 9430, "taker_buy_base": 1184.887, "taker_buy_quote": 568999.72848 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 479.96, "high": 484.51, "low": 477.76, "close": 480.72, "volume": 965.073, "close_time": 1764323999999, "quote_volume": 463599.31556, "trades": 6313, "taker_buy_base": 477.43, "taker_buy_quote": 229600.40316 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 480.76, "high": 481.3, "low": 477.17, "close": 478.8, "volume": 465.91, "close_time": 1764327599999, "quote_volume": 223260.32545, "trades": 6490, "taker_buy_base": 217.725, "taker_buy_quote": 104377.47812 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 478.74, "high": 481.28, "low": 469.13, "close": 470.28, "volume": 1347.952, "close_time": 1764331199999, "quote_volume": 637791.79125, "trades": 7966, "taker_buy_base": 598.817, "taker_buy_quote": 283548.1655 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 470.31, "high": 473.79, "low": 467.08, "close": 471.2, "volume": 873.335, "close_time": 1764334799999, "quote_volume": 411699.43135, "trades": 6684, "taker_buy_base": 580.379, "taker_buy_quote": 273760.89548 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 471.4, "high": 483.78, "low": 461.6, "close": 479.52, "volume": 2277.676, "close_time": 1764338399999, "quote_volume": 1072055.89502, "trades": 9093, "taker_buy_base": 1214.411, "taker_buy_quote": 573490.57755 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 479.28, "high": 482.1, "low": 472.61, "close": 473.9, "volume": 1361.372, "close_time": 1764341999999, "quote_volume": 650020.58744, "trades": 6676, "taker_buy_base": 651.222, "taker_buy_quote": 311070.36725 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 474.01, "high": 476.02, "low": 469.7, "close": 470.4, "volume": 882.384, "close_time": 1764345599999, "quote_volume": 417170.67571, "trades": 5509, "taker_buy_base": 344.58, "taker_buy_quote": 162970.46326 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 470.53, "high": 470.83, "low": 461.43, "close": 465.32, "volume": 1600.418, "close_time": 1764349199999, "quote_volume": 745767.67249, "trades": 10932, "taker_buy_base": 461.733, "taker_buy_quote": 215262.09211 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 465.6, "high": 467.14, "low": 456.82, "close": 457.28, "volume": 1753.702, "close_time": 1764352799999, "quote_volume": 812121.51115, "trades": 12776, "taker_buy_base": 827.4, "taker_buy_quote": 383243.67831 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 458.18, "high": 461.76, "low": 455.72, "close": 457.95, "volume": 1102.283, "close_time": 1764356399999, "quote_volume": 505426.98415, "trades": 13407, "taker_buy_base": 599.396, "taker_buy_quote": 275063.93767 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 457.93, "high": 461.68, "low": 457.14, "close": 460.87, "volume": 969.918, "close_time": 1764359999999, "quote_volume": 446256.04672, "trades": 15144, "taker_buy_base": 377.165, "taker_buy_quote": 173611.63247 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 460.81, "high": 465.46, "low": 457.54, "close": 463.85, "volume": 1061.648, "close_time": 1764363599999, "quote_volume": 490290.43395, "trades": 17208, "taker_buy_base": 574.966, "taker_buy_quote": 265787.51052 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 464.0, "high": 464.88, "low": 453.81, "close": 455.47, "volume": 1067.225, "close_time": 1764367199999, "quote_volume": 489120.99639, "trades": 12004, "taker_buy_base": 426.497, "taker_buy_quote": 195626.0454 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 455.57, "high": 459.17, "low": 453.62, "close": 458.76, "volume": 931.427, "close_time": 1764370799999, "quote_volume": 425193.74336, "trades": 8963, "taker_buy_base": 603.777, "taker_buy_quote": 275701.87772 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 458.63, "high": 459.84, "low": 450.58, "close": 452.19, "volume": 534.334, "close_time": 1764374399999, "quote_volume": 243012.25847, "trades": 11857, "taker_buy_base": 250.695, "taker_buy_quote": 113940.21408 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 452.24, "high": 467.35, "low": 438.4, "close": 459.86, "volume": 4349.899, "close_time": 1764377999999, "quote_volume": 1952069.40582, "trades": 19290, "taker_buy_base": 1701.113, "taker_buy_quote": 765204.41729 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 459.52, "high": 467.28, "low": 457.89, "close": 458.08, "volume": 907.907, "close_time": 1764381599999, "quote_volume": 419526.79439, "trades": 10129, "taker_buy_base": 503.478, "taker_buy_quote": 232964.44393 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 458.1, "high": 463.39, "low": 455.6, "close": 461.68, "volume": 738.578, "close_time": 1764385199999, "quote_volume": 338852.02921, "trades": 9611, "taker_buy_base": 313.897, "taker_buy_quote": 144157.78498 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 461.59, "high": 463.08, "low": 459.53, "close": 462.06, "volume": 528.355, "close_time": 1764388799999, "quote_volume": 243883.31149, "trades": 7908, "taker_buy_base": 272.612, "taker_buy_quote": 125857.93874 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 462.2, "high": 472.67, "low": 461.56, "close": 470.67, "volume": 1224.304, "close_time": 1764392399999, "quote_volume": 572485.22014, "trades": 7507, "taker_buy_base": 816.06, "taker_buy_quote": 381487.83092 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 470.72, "high": 470.97, "low": 464.37, "close": 465.01, "volume": 463.071, "close_time": 1764395999999, "quote_volume": 216182.83854, "trades": 9666, "taker_buy_base": 225.035, "taker_buy_quote": 105101.84558 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 464.99, "high": 470.76, "low": 464.48, "close": 468.0, "volume": 1034.856, "close_time": 1764399599999, "quote_volume": 483990.01617, "trades": 6978, "taker_buy_base": 491.709, "taker_buy_quote": 230000.90496 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 467.92, "high": 470.07, "low": 465.28, "close": 465.85, "volume": 437.869, "close_time": 1764403199999, "quote_volume": 204811.29434, "trades": 10301, "taker_buy_base": 230.409, "taker_buy_quote": 107756.52568 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 465.86, "high": 469.44, "low": 463.03, "close": 468.43, "volume": 764.343, "close_time": 1764406799999, "quote_volume": 356364.64093, "trades": 9473, "taker_buy_base": 393.093, "taker_buy_quote": 183237.27717 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 468.44, "high": 471.93, "low": 465.23, "close": 469.43, "volume": 746.504, "close_time": 1764410399999, "quote_volume": 349701.95786, "trades": 9428, "taker_buy_base": 407.01, "taker_buy_quote": 190933.05993 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 469.44, "high": 474.44, "low": 466.32, "close": 468.99, "volume": 872.032, "close_time": 1764413999999, "quote_volume": 410374.53615, "trades": 10878, "taker_buy_base": 544.667, "taker_buy_quote": 256414.66164 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 468.92, "high": 470.8, "low": 463.07, "close": 464.2, "volume": 985.298, "close_time": 1764417599999, "quote_volume": 459704.4891, "trades": 12202, "taker_buy_base": 482.192, "taker_buy_quote": 224782.76983 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 464.19, "high": 465.27, "low": 458.94, "close": 459.14, "volume": 631.296, "close_time": 1764421199999, "quote_volume": 290983.56658, "trades": 8965, "taker_buy_base": 237.962, "taker_buy_quote": 109763.04404 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 459.06, "high": 464.04, "low": 456.47, "close": 463.95, "volume": 912.081, "close_time": 1764424799999, "quote_volume": 419931.86558, "trades": 8565, "taker_buy_base": 564.804, "taker_buy_quote": 259995.26111 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 464.04, "high": 464.08, "low": 455.3, "close": 456.18, "volume": 474.361, "close_time": 1764428399999, "quote_volume": 217404.05648, "trades": 6150, "taker_buy_base": 203.985, "taker_buy_quote": 93526.47222 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 456.12, "high": 461.44, "low": 455.28, "close": 460.07, "volume": 500.529, "close_time": 1764431999999, "quote_volume": 229794.16362, "trades": 8770, "taker_buy_base": 272.498, "taker_buy_quote": 125096.62107 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 460.12, "high": 462.6, "low": 458.09, "close": 460.08, "volume": 1133.761, "close_time": 1764435599999, "quote_volume": 521664.02325, "trades": 7303, "taker_buy_base": 747.816, "taker_buy_quote": 344143.8748 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 460.34, "high": 462.5, "low": 455.35, "close": 456.8, "volume": 772.163, "close_time": 1764439199999, "quote_volume": 354700.24062, "trades": 9309, "taker_buy_base": 370.087, "taker_buy_quote": 170112.5134 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 456.64, "high": 459.88, "low": 448.66, "close": 459.2, "volume": 1608.755, "close_time": 1764442799999, "quote_volume": 729798.90437, "trades": 9747, "taker_buy_base": 878.971, "taker_buy_quote": 398757.61824 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 459.29, "high": 460.7, "low": 454.38, "close": 455.71, "volume": 324.078, "close_time": 1764446399999, "quote_volume": 147985.39356, "trades": 4605, "taker_buy_base": 188.241, "taker_buy_quote": 85918.54134 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 455.57, "high": 458.66, "low": 452.26, "close": 457.99, "volume": 564.815, "close_time": 1764449999999, "quote_volume": 256802.83034, "trades": 5100, "taker_buy_base": 288.242, "taker_buy_quote": 131261.93059 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 458.12, "high": 464.0, "low": 458.12, "close": 462.48, "volume": 800.426, "close_time": 1764453599999, "quote_volume": 369297.65964, "trades": 7400, "taker_buy_base": 380.919, "taker_buy_quote": 175629.49179 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 462.4, "high": 463.74, "low": 455.68, "close": 456.16, "volume": 337.098, "close_time": 1764457199999, "quote_volume": 155111.90413, "trades": 3582, "taker_buy_base": 178.85, "taker_buy_quote": 82396.76071 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 455.64, "high": 461.94, "low": 450.55, "close": 460.64, "volume": 1170.398, "close_time": 1764460799999, "quote_volume": 533240.93827, "trades": 9136, "taker_buy_base": 646.152, "taker_buy_quote": 294171.33897 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 460.74, "high": 466.9, "low": 459.36, "close": 466.13, "volume": 715.359, "close_time": 1764464399999, "quote_volume": 331255.25918, "trades": 8515, "taker_buy_base": 437.493, "taker_buy_quote": 202774.22507 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 466.15, "high": 468.8, "low": 463.42, "close": 467.16, "volume": 429.819, "close_time": 1764467999999, "quote_volume": 200268.09846, "trades": 6235, "taker_buy_base": 262.961, "taker_buy_quote": 122516.51919 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 467.36, "high": 470.45, "low": 461.12, "close": 462.83, "volume": 655.732, "close_time": 1764471599999, "quote_volume": 305703.59341, "trades": 9299, "taker_buy_base": 468.868, "taker_buy_quote": 218707.09024 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 462.85, "high": 464.44, "low": 454.99, "close": 456.96, "volume": 2138.362, "close_time": 1764475199999, "quote_volume": 979205.90482, "trades": 7242, "taker_buy_base": 357.281, "taker_buy_quote": 163770.91061 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 456.65, "high": 460.08, "low": 455.13, "close": 455.99, "volume": 547.876, "close_time": 1764478799999, "quote_volume": 250631.36408, "trades": 6307, "taker_buy_base": 246.592, "taker_buy_quote": 112920.29168 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 455.88, "high": 458.94, "low": 454.19, "close": 456.34, "volume": 366.332, "close_time": 1764482399999, "quote_volume": 167168.62947, "trades": 6415, "taker_buy_base": 221.096, "taker_buy_quote": 100886.58272 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 456.31, "high": 458.96, "low": 455.63, "close": 457.47, "volume": 238.53, "close_time": 1764485999999, "quote_volume": 109082.92607, "trades": 6659, "taker_buy_base": 120.023, "taker_buy_quote": 54881.4777 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 457.28, "high": 461.76, "low": 456.6, "close": 461.33, "volume": 280.614, "close_time": 1764489599999, "quote_volume": 129095.97717, "trades": 3622, "taker_buy_base": 167.424, "taker_buy_quote": 77047.71753 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 461.2, "high": 461.37, "low": 457.01, "close": 459.34, "volume": 263.288, "close_time": 1764493199999, "quote_volume": 120840.29998, "trades": 2658, "taker_buy_base": 177.729, "taker_buy_quote": 81609.19715 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 459.44, "high": 459.84, "low": 455.6, "close": 456.72, "volume": 578.681, "close_time": 1764496799999, "quote_volume": 264687.4661, "trades": 4627, "taker_buy_base": 223.963, "taker_buy_quote": 102466.15202 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 456.64, "high": 456.72, "low": 445.59, "close": 446.96, "volume": 1542.468, "close_time": 1764500399999, "quote_volume": 696644.05712, "trades": 6991, "taker_buy_base": 753.58, "taker_buy_quote": 340461.12709 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 447.44, "high": 450.57, "low": 446.32, "close": 448.96, "volume": 1478.057, "close_time": 1764503999999, "quote_volume": 663482.74856, "trades": 3556, "taker_buy_base": 878.387, "taker_buy_quote": 394456.06634 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 449.0, "high": 449.0, "low": 433.94, "close": 446.4, "volume": 2232.806, "close_time": 1764507599999, "quote_volume": 987454.9487, "trades": 7977, "taker_buy_base": 810.441, "taker_buy_quote": 358363.64892 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 446.4, "high": 457.3, "low": 445.98, "close": 449.04, "volume": 1973.925, "close_time": 1764511199999, "quote_volume": 892263.94471, "trades": 11467, "taker_buy_base": 948.154, "taker_buy_quote": 428895.09433 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 449.01, "high": 449.44, "low": 441.07, "close": 442.92, "volume": 1351.764, "close_time": 1764514799999, "quote_volume": 600631.92959, "trades": 10469, "taker_buy_base": 733.25, "taker_buy_quote": 325980.20656 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 442.8, "high": 444.96, "low": 437.62, "close": 442.02, "volume": 1845.445, "close_time": 1764518399999, "quote_volume": 812801.59075, "trades": 11850, "taker_buy_base": 1132.878, "taker_buy_quote": 498986.08957 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 441.96, "high": 447.12, "low": 440.96, "close": 445.23, "volume": 945.583, "close_time": 1764521999999, "quote_volume": 420047.66708, "trades": 8617, "taker_buy_base": 308.263, "taker_buy_quote": 136981.82835 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 445.16, "high": 445.27, "low": 438.08, "close": 443.26, "volume": 1183.563, "close_time": 1764525599999, "quote_volume": 522432.16063, "trades": 8423, "taker_buy_base": 796.379, "taker_buy_quote": 351511.75358 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 443.49, "high": 444.77, "low": 435.49, "close": 436.96, "volume": 1052.94, "close_time": 1764529199999, "quote_volume": 462950.69145, "trades": 10317, "taker_buy_base": 468.578, "taker_buy_quote": 206197.0024 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 437.04, "high": 438.92, "low": 433.21, "close": 435.28, "volume": 917.939, "close_time": 1764532799999, "quote_volume": 400276.94811, "trades": 6062, "taker_buy_base": 483.399, "taker_buy_quote": 210816.12685 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 435.44, "high": 438.97, "low": 430.06, "close": 434.48, "volume": 1836.565, "close_time": 1764536399999, "quote_volume": 797614.30944, "trades": 9239, "taker_buy_base": 679.58, "taker_buy_quote": 296023.0255 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 434.48, "high": 441.54, "low": 430.58, "close": 440.32, "volume": 1216.965, "close_time": 1764539999999, "quote_volume": 530775.32378, "trades": 7917, "taker_buy_base": 698.892, "taker_buy_quote": 305015.70557 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 440.4, "high": 441.6, "low": 432.26, "close": 435.37, "volume": 912.211, "close_time": 1764543599999, "quote_volume": 399241.77871, "trades": 7656, "taker_buy_base": 489.265, "taker_buy_quote": 214011.75574 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 435.21, "high": 435.6, "low": 425.74, "close": 427.92, "volume": 1529.072, "close_time": 1764547199999, "quote_volume": 658420.72831, "trades": 11805, "taker_buy_base": 627.748, "taker_buy_quote": 270192.63582 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 428.0, "high": 430.15, "low": 387.41, "close": 392.71, "volume": 8144.461, "close_time": 1764550799999, "quote_volume": 3284849.49363, "trades": 17427, "taker_buy_base": 2915.669, "taker_buy_quote": 1178272.84134 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 392.91, "high": 394.96, "low": 377.72, "close": 382.96, "volume": 5083.384, "close_time": 1764554399999, "quote_volume": 1966587.17373, "trades": 16811, "taker_buy_base": 2254.953, "taker_buy_quote": 872990.02319 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 383.6, "high": 391.85, "low": 380.14, "close": 383.73, "volume": 1825.685, "close_time": 1764557999999, "quote_volume": 704858.47668, "trades": 11140, "taker_buy_base": 1030.513, "taker_buy_quote": 397852.73147 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 383.83, "high": 384.32, "low": 371.76, "close": 373.92, "volume": 1966.765, "close_time": 1764561599999, "quote_volume": 740523.97283, "trades": 12868, "taker_buy_base": 831.402, "taker_buy_quote": 313384.98606 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 374.25, "high": 377.76, "low": 351.47, "close": 366.66, "volume": 4935.476, "close_time": 1764565199999, "quote_volume": 1796479.80451, "trades": 19055, "taker_buy_base": 2252.676, "taker_buy_quote": 821431.80052 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 366.8, "high": 370.8, "low": 356.77, "close": 358.95, "volume": 1672.095, "close_time": 1764568799999, "quote_volume": 606897.56368, "trades": 7481, "taker_buy_base": 817.531, "taker_buy_quote": 297298.40879 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 358.99, "high": 362.91, "low": 354.75, "close": 359.0, "volume": 2342.073, "close_time": 1764572399999, "quote_volume": 840004.57162, "trades": 8791, "taker_buy_base": 1225.959, "taker_buy_quote": 440085.37221 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 359.0, "high": 361.62, "low": 355.71, "close": 358.55, "volume": 1989.188, "close_time": 1764575999999, "quote_volume": 714527.72422, "trades": 11998, "taker_buy_base": 970.142, "taker_buy_quote": 348537.10609 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 358.11, "high": 367.36, "low": 356.4, "close": 365.95, "volume": 1474.41, "close_time": 1764579599999, "quote_volume": 534122.97249, "trades": 10029, "taker_buy_base": 772.395, "taker_buy_quote": 279995.27918 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 365.82, "high": 368.81, "low": 363.35, "close": 364.81, "volume": 2241.942, "close_time": 1764583199999, "quote_volume": 818467.5944, "trades": 12356, "taker_buy_base": 1276.919, "taker_buy_quote": 466317.50287 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 364.72, "high": 367.68, "low": 363.25, "close": 363.7, "volume": 1139.174, "close_time": 1764586799999, "quote_volume": 415787.46092, "trades": 5480, "taker_buy_base": 380.579, "taker_buy_quote": 139031.26525 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 363.64, "high": 365.68, "low": 363.36, "close": 363.56, "volume": 490.537, "close_time": 1764590399999, "quote_volume": 178837.27395, "trades": 4015, "taker_buy_base": 165.298, "taker_buy_quote": 60256.84552 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 363.68, "high": 364.4, "low": 343.3, "close": 347.36, "volume": 3399.741, "close_time": 1764593999999, "quote_volume": 1198613.0432, "trades": 14667, "taker_buy_base": 1297.415, "taker_buy_quote": 457184.38146 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 347.04, "high": 350.19, "low": 327.59, "close": 340.63, "volume": 9463.626, "close_time": 1764597599999, "quote_volume": 3190633.42578, "trades": 25559, "taker_buy_base": 4704.395, "taker_buy_quote": 1584192.18133 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 341.28, "high": 361.14, "low": 338.33, "close": 355.55, "volume": 6406.074, "close_time": 1764601199999, "quote_volume": 2224765.19344, "trades": 20768, "taker_buy_base": 4384.0, "taker_buy_quote": 1519327.44592 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 356.16, "high": 366.42, "low": 341.2, "close": 361.1, "volume": 4844.253, "close_time": 1764604799999, "quote_volume": 1717766.28928, "trades": 17733, "taker_buy_base": 2576.903, "taker_buy_quote": 915524.68078 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 360.98, "high": 363.46, "low": 351.78, "close": 355.35, "volume": 2191.205, "close_time": 1764608399999, "quote_volume": 784613.04606, "trades": 9014, "taker_buy_base": 958.372, "taker_buy_quote": 343119.04038 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 355.36, "high": 356.86, "low": 342.0, "close": 342.0, "volume": 2973.724, "close_time": 1764611999999, "quote_volume": 1036038.48568, "trades": 10055, "taker_buy_base": 1567.617, "taker_buy_quote": 547624.00477 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 342.0, "high": 343.68, "low": 331.84, "close": 336.05, "volume": 4101.658, "close_time": 1764615599999, "quote_volume": 1385327.55597, "trades": 11963, "taker_buy_base": 1821.658, "taker_buy_quote": 615369.03556 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 336.21, "high": 337.73, "low": 321.49, "close": 336.64, "volume": 4618.483, "close_time": 1764619199999, "quote_volume": 1522228.30652, "trades": 12150, "taker_buy_base": 2594.132, "taker_buy_quote": 857091.80026 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 336.6, "high": 347.57, "low": 335.12, "close": 335.6, "volume": 2464.579, "close_time": 1764622799999, "quote_volume": 840780.61572, "trades": 7759, "taker_buy_base": 1368.799, "taker_buy_quote": 466805.02069 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 335.57, "high": 344.88, "low": 335.57, "close": 343.0, "volume": 3634.995, "close_time": 1764626399999, "quote_volume": 1237377.10223, "trades": 8433, "taker_buy_base": 2481.871, "taker_buy_quote": 844962.07344 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 342.72, "high": 347.65, "low": 338.37, "close": 340.8, "volume": 1300.001, "close_time": 1764629999999, "quote_volume": 445558.35372, "trades": 4509, "taker_buy_base": 602.634, "taker_buy_quote": 206548.38687 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 340.96, "high": 355.55, "low": 340.96, "close": 343.82, "volume": 1869.249, "close_time": 1764633599999, "quote_volume": 651060.41581, "trades": 7685, "taker_buy_base": 1134.352, "taker_buy_quote": 395328.25976 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 343.88, "high": 354.72, "low": 343.42, "close": 349.27, "volume": 2318.424, "close_time": 1764637199999, "quote_volume": 810557.37691, "trades": 6792, "taker_buy_base": 1343.315, "taker_buy_quote": 469829.19377 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 348.96, "high": 356.0, "low": 336.56, "close": 340.95, "volume": 1660.391, "close_time": 1764640799999, "quote_volume": 572537.59071, "trades": 6418, "taker_buy_base": 870.288, "taker_buy_quote": 300818.34724 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 340.96, "high": 340.96, "low": 332.09, "close": 333.73, "volume": 1765.787, "close_time": 1764644399999, "quote_volume": 592723.39148, "trades": 7643, "taker_buy_base": 925.709, "taker_buy_quote": 310586.32967 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 333.36, "high": 339.2, "low": 330.2, "close": 337.28, "volume": 1443.987, "close_time": 1764647999999, "quote_volume": 483019.70194, "trades": 8047, "taker_buy_base": 685.065, "taker_buy_quote": 229131.19378 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 337.28, "high": 338.16, "low": 322.56, "close": 326.71, "volume": 4022.106, "close_time": 1764651599999, "quote_volume": 1323788.55627, "trades": 11945, "taker_buy_base": 1934.1, "taker_buy_quote": 637098.6448 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 326.23, "high": 328.58, "low": 322.13, "close": 326.86, "volume": 2977.726, "close_time": 1764655199999, "quote_volume": 970976.84174, "trades": 12840, "taker_buy_base": 1275.36, "taker_buy_quote": 414295.81315 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 326.86, "high": 336.56, "low": 326.32, "close": 336.56, "volume": 1539.976, "close_time": 1764658799999, "quote_volume": 512897.95081, "trades": 9596, "taker_buy_base": 645.464, "taker_buy_quote": 215188.71387 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 336.38, "high": 337.52, "low": 324.95, "close": 327.02, "volume": 1717.065, "close_time": 1764662399999, "quote_volume": 566840.40549, "trades": 7847, "taker_buy_base": 955.26, "taker_buy_quote": 315726.98972 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 327.04, "high": 328.2, "low": 314.7, "close": 316.88, "volume": 3132.093, "close_time": 1764665999999, "quote_volume": 1001378.00989, "trades": 9797, "taker_buy_base": 1339.636, "taker_buy_quote": 428388.83939 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 316.94, "high": 326.96, "low": 315.52, "close": 326.08, "volume": 1820.058, "close_time": 1764669599999, "quote_volume": 585439.3922, "trades": 8998, "taker_buy_base": 909.833, "taker_buy_quote": 292497.06557 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 326.0, "high": 336.87, "low": 325.45, "close": 335.61, "volume": 2377.543, "close_time": 1764673199999, "quote_volume": 789549.28159, "trades": 10898, "taker_buy_base": 1592.337, "taker_buy_quote": 528897.23382 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 335.41, "high": 337.5, "low": 324.66, "close": 328.32, "volume": 1554.541, "close_time": 1764676799999, "quote_volume": 515235.75151, "trades": 8499, "taker_buy_base": 829.363, "taker_buy_quote": 275088.47127 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 328.34, "high": 331.06, "low": 322.71, "close": 327.82, "volume": 1294.149, "close_time": 1764680399999, "quote_volume": 421946.94342, "trades": 7431, "taker_buy_base": 679.945, "taker_buy_quote": 221745.80448 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 327.82, "high": 335.0, "low": 326.48, "close": 332.37, "volume": 962.853, "close_time": 1764683999999, "quote_volume": 318803.0301, "trades": 5746, "taker_buy_base": 503.95, "taker_buy_quote": 166680.72627 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 332.37, "high": 346.54, "low": 326.62, "close": 344.29, "volume": 3173.447, "close_time": 1764687599999, "quote_volume": 1072852.96545, "trades": 11333, "taker_buy_base": 1750.96, "taker_buy_quote": 593168.12192 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 344.17, "high": 385.2, "low": 343.2, "close": 373.09, "volume": 10820.102, "close_time": 1764691199999, "quote_volume": 3957188.40179, "trades": 35175, "taker_buy_base": 6464.011, "taker_buy_quote": 2361673.20432 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 372.98, "high": 374.7, "low": 350.63, "close": 353.66, "volume": 7001.253, "close_time": 1764694799999, "quote_volume": 2518848.14027, "trades": 25481, "taker_buy_base": 3517.133, "taker_buy_quote": 1263811.30952 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 353.28, "high": 356.64, "low": 341.36, "close": 342.24, "volume": 3898.5, "close_time": 1764698399999, "quote_volume": 1360651.97697, "trades": 13707, "taker_buy_base": 1539.708, "taker_buy_quote": 539060.23306 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 342.35, "high": 346.9, "low": 334.85, "close": 338.81, "volume": 2505.163, "close_time": 1764701999999, "quote_volume": 852758.01965, "trades": 9537, "taker_buy_base": 1044.197, "taker_buy_quote": 355672.73519 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 338.73, "high": 344.04, "low": 328.82, "close": 330.03, "volume": 2562.544, "close_time": 1764705599999, "quote_volume": 862087.91474, "trades": 11622, "taker_buy_base": 1046.295, "taker_buy_quote": 353046.51224 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 330.16, "high": 334.96, "low": 305.65, "close": 313.18, "volume": 13463.943, "close_time": 1764709199999, "quote_volume": 4269843.51167, "trades": 22274, "taker_buy_base": 9267.738, "taker_buy_quote": 2931566.42945 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 313.25, "high": 317.61, "low": 306.4, "close": 309.04, "volume": 4877.933, "close_time": 1764712799999, "quote_volume": 1523765.68461, "trades": 11559, "taker_buy_base": 2447.931, "taker_buy_quote": 766338.39184 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 309.07, "high": 321.53, "low": 306.64, "close": 316.23, "volume": 3102.58, "close_time": 1764716399999, "quote_volume": 976088.25987, "trades": 6953, "taker_buy_base": 1907.673, "taker_buy_quote": 600272.37363 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 316.14, "high": 323.59, "low": 309.6, "close": 313.04, "volume": 3663.917, "close_time": 1764719999999, "quote_volume": 1158688.79424, "trades": 9970, "taker_buy_base": 1736.069, "taker_buy_quote": 550105.35097 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 312.97, "high": 314.2, "low": 303.86, "close": 304.81, "volume": 2475.294, "close_time": 1764723599999, "quote_volume": 766064.76762, "trades": 8972, "taker_buy_base": 971.529, "taker_buy_quote": 300603.51873 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 305.42, "high": 309.2, "low": 301.23, "close": 307.95, "volume": 2840.867, "close_time": 1764727199999, "quote_volume": 865897.15819, "trades": 8910, "taker_buy_base": 1182.721, "taker_buy_quote": 360901.96285 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 307.85, "high": 321.22, "low": 307.04, "close": 315.36, "volume": 3476.967, "close_time": 1764730799999, "quote_volume": 1099190.95754, "trades": 10629, "taker_buy_base": 1775.998, "taker_buy_quote": 560884.25548 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 315.38, "high": 318.13, "low": 309.16, "close": 309.51, "volume": 1457.851, "close_time": 1764734399999, "quote_volume": 456345.68894, "trades": 8826, "taker_buy_base": 781.38, "taker_buy_quote": 244942.02973 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 309.57, "high": 338.99, "low": 309.14, "close": 327.42, "volume": 2811.546, "close_time": 1764737999999, "quote_volume": 913238.80291, "trades": 12236, "taker_buy_base": 1617.895, "taker_buy_quote": 527147.50004 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 327.49, "high": 340.8, "low": 323.46, "close": 330.01, "volume": 4051.178, "close_time": 1764741599999, "quote_volume": 1348847.66911, "trades": 13340, "taker_buy_base": 1891.711, "taker_buy_quote": 631474.30398 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 330.49, "high": 338.28, "low": 328.46, "close": 333.99, "volume": 2651.22, "close_time": 1764745199999, "quote_volume": 882727.63964, "trades": 10653, "taker_buy_base": 1616.175, "taker_buy_quote": 538082.52874 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 333.8, "high": 335.87, "low": 326.47, "close": 328.2, "volume": 1043.083, "close_time": 1764748799999, "quote_volume": 345204.15912, "trades": 9781, "taker_buy_base": 513.799, "taker_buy_quote": 170009.05095 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 328.4, "high": 336.3, "low": 328.06, "close": 333.55, "volume": 2531.106, "close_time": 1764752399999, "quote_volume": 844040.76856, "trades": 8604, "taker_buy_base": 1593.2, "taker_buy_quote": 531323.90577 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 333.18, "high": 339.05, "low": 331.53, "close": 337.17, "volume": 2060.997, "close_time": 1764755999999, "quote_volume": 693066.8331, "trades": 7144, "taker_buy_base": 1088.173, "taker_buy_quote": 365612.34777 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 337.28, "high": 352.45, "low": 328.15, "close": 328.59, "volume": 4949.496, "close_time": 1764759599999, "quote_volume": 1688994.6735, "trades": 10223, "taker_buy_base": 1609.876, "taker_buy_quote": 547244.58378 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 328.47, "high": 338.51, "low": 318.86, "close": 335.15, "volume": 4280.893, "close_time": 1764763199999, "quote_volume": 1402087.03216, "trades": 8365, "taker_buy_base": 1932.134, "taker_buy_quote": 634315.40419 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 335.04, "high": 345.68, "low": 332.5, "close": 342.26, "volume": 3316.517, "close_time": 1764766799999, "quote_volume": 1125935.00563, "trades": 9904, "taker_buy_base": 1749.093, "taker_buy_quote": 594012.00176 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 342.56, "high": 346.33, "low": 337.0, "close": 344.12, "volume": 2515.955, "close_time": 1764770399999, "quote_volume": 859304.37659, "trades": 10047, "taker_buy_base": 1305.526, "taker_buy_quote": 445737.80672 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 344.27, "high": 348.52, "low": 330.6, "close": 333.57, "volume": 5548.347, "close_time": 1764773999999, "quote_volume": 1881137.72269, "trades": 12627, "taker_buy_base": 2938.807, "taker_buy_quote": 998321.60505 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 333.85, "high": 338.07, "low": 327.72, "close": 331.76, "volume": 2734.41, "close_time": 1764777599999, "quote_volume": 908344.34415, "trades": 7993, "taker_buy_base": 1182.344, "taker_buy_quote": 392935.42959 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 331.77, "high": 348.0, "low": 331.77, "close": 343.31, "volume": 3662.457, "close_time": 1764781199999, "quote_volume": 1247243.53487, "trades": 9440, "taker_buy_base": 1861.844, "taker_buy_quote": 634118.90567 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 343.36, "high": 359.57, "low": 341.55, "close": 358.56, "volume": 4781.326, "close_time": 1764784799999, "quote_volume": 1678365.40764, "trades": 11764, "taker_buy_base": 2733.671, "taker_buy_quote": 960245.64633 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 358.63, "high": 380.14, "low": 355.88, "close": 362.61, "volume": 9988.308, "close_time": 1764788399999, "quote_volume": 3682172.98828, "trades": 28487, "taker_buy_base": 4627.629, "taker_buy_quote": 1706622.49451 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 362.88, "high": 378.59, "low": 362.16, "close": 374.69, "volume": 4127.872, "close_time": 1764791999999, "quote_volume": 1533739.46411, "trades": 19245, "taker_buy_base": 1980.463, "taker_buy_quote": 736837.52066 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 374.61, "high": 374.62, "low": 338.26, "close": 344.56, "volume": 9277.857, "close_time": 1764795599999, "quote_volume": 3277516.35445, "trades": 32520, "taker_buy_base": 3662.179, "taker_buy_quote": 1291718.18891 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 344.8, "high": 350.04, "low": 343.92, "close": 349.36, "volume": 2298.09, "close_time": 1764799199999, "quote_volume": 796909.91616, "trades": 12462, "taker_buy_base": 924.418, "taker_buy_quote": 320825.1057 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 349.27, "high": 349.27, "low": 339.03, "close": 343.2, "volume": 3649.833, "close_time": 1764802799999, "quote_volume": 1255224.61085, "trades": 11842, "taker_buy_base": 1724.935, "taker_buy_quote": 594372.93698 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 343.28, "high": 347.1, "low": 335.39, "close": 338.87, "volume": 3557.974, "close_time": 1764806399999, "quote_volume": 1212311.43982, "trades": 12441, "taker_buy_base": 2190.952, "taker_buy_quote": 746788.34234 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 338.98, "high": 344.83, "low": 335.48, "close": 343.86, "volume": 1273.309, "close_time": 1764809999999, "quote_volume": 434230.30843, "trades": 7029, "taker_buy_base": 722.999, "taker_buy_quote": 246732.87483 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 344.0, "high": 353.44, "low": 343.4, "close": 345.52, "volume": 3433.129, "close_time": 1764813599999, "quote_volume": 1198723.52483, "trades": 8218, "taker_buy_base": 1555.184, "taker_buy_quote": 543215.96158 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 345.44, "high": 352.26, "low": 344.24, "close": 351.96, "volume": 995.186, "close_time": 1764817199999, "quote_volume": 346987.9694, "trades": 5839, "taker_buy_base": 494.042, "taker_buy_quote": 172226.92314 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 351.78, "high": 357.42, "low": 349.8, "close": 356.0, "volume": 1530.383, "close_time": 1764820799999, "quote_volume": 541072.62708, "trades": 6291, "taker_buy_base": 841.051, "taker_buy_quote": 297567.19922 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 356.0, "high": 358.91, "low": 352.0, "close": 358.24, "volume": 2072.72, "close_time": 1764824399999, "quote_volume": 737956.96762, "trades": 6979, "taker_buy_base": 1252.314, "taker_buy_quote": 446319.24845 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 358.29, "high": 361.62, "low": 353.46, "close": 355.09, "volume": 1680.911, "close_time": 1764827999999, "quote_volume": 601269.27524, "trades": 5800, "taker_buy_base": 829.093, "taker_buy_quote": 296661.35201 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 354.97, "high": 363.68, "low": 352.73, "close": 363.68, "volume": 2095.529, "close_time": 1764831599999, "quote_volume": 750870.59154, "trades": 6461, "taker_buy_base": 1224.743, "taker_buy_quote": 438863.63665 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 363.74, "high": 365.28, "low": 359.59, "close": 361.2, "volume": 1671.549, "close_time": 1764835199999, "quote_volume": 606028.21852, "trades": 5564, "taker_buy_base": 854.89, "taker_buy_quote": 309905.57934 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 361.2, "high": 366.48, "low": 357.12, "close": 364.16, "volume": 1989.615, "close_time": 1764838799999, "quote_volume": 720856.27031, "trades": 5402, "taker_buy_base": 761.606, "taker_buy_quote": 276531.20337 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 364.2, "high": 365.51, "low": 360.88, "close": 363.78, "volume": 2039.51, "close_time": 1764842399999, "quote_volume": 740709.47274, "trades": 4818, "taker_buy_base": 980.275, "taker_buy_quote": 356155.72887 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 363.79, "high": 363.89, "low": 358.31, "close": 359.7, "volume": 1667.089, "close_time": 1764845999999, "quote_volume": 601445.50057, "trades": 6606, "taker_buy_base": 698.518, "taker_buy_quote": 252135.72859 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 359.73, "high": 369.56, "low": 359.28, "close": 368.97, "volume": 2389.866, "close_time": 1764849599999, "quote_volume": 872094.47251, "trades": 9680, "taker_buy_base": 1485.261, "taker_buy_quote": 541974.08867 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 368.99, "high": 369.64, "low": 360.0, "close": 364.52, "volume": 2004.595, "close_time": 1764853199999, "quote_volume": 729788.2669, "trades": 8470, "taker_buy_base": 961.53, "taker_buy_quote": 349996.62348 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 364.4, "high": 366.16, "low": 350.5, "close": 354.08, "volume": 3168.614, "close_time": 1764856799999, "quote_volume": 1132304.52546, "trades": 11871, "taker_buy_base": 1468.798, "taker_buy_quote": 525561.43556 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 354.14, "high": 356.8, "low": 346.36, "close": 347.49, "volume": 2970.031, "close_time": 1764860399999, "quote_volume": 1044737.64585, "trades": 7758, "taker_buy_base": 1449.499, "taker_buy_quote": 510098.57593 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 347.59, "high": 357.4, "low": 346.84, "close": 353.37, "volume": 2680.911, "close_time": 1764863999999, "quote_volume": 943106.80582, "trades": 6983, "taker_buy_base": 1405.596, "taker_buy_quote": 494847.56412 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 353.26, "high": 361.36, "low": 349.92, "close": 356.96, "volume": 2544.755, "close_time": 1764867599999, "quote_volume": 909748.52034, "trades": 6462, "taker_buy_base": 1274.911, "taker_buy_quote": 455768.64416 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 356.86, "high": 364.64, "low": 355.91, "close": 362.64, "volume": 2090.54, "close_time": 1764871199999, "quote_volume": 754475.6264, "trades": 7060, "taker_buy_base": 1183.39, "taker_buy_quote": 427157.43283 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 362.56, "high": 363.84, "low": 357.55, "close": 361.42, "volume": 2557.107, "close_time": 1764874799999, "quote_volume": 921397.91474, "trades": 8132, "taker_buy_base": 1334.897, "taker_buy_quote": 481222.58692 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 361.47, "high": 362.48, "low": 346.68, "close": 353.58, "volume": 4453.483, "close_time": 1764878399999, "quote_volume": 1577307.17791, "trades": 11463, "taker_buy_base": 2038.354, "taker_buy_quote": 723009.86275 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 353.92, "high": 368.0, "low": 349.6, "close": 364.46, "volume": 2931.525, "close_time": 1764881999999, "quote_volume": 1052297.46826, "trades": 9501, "taker_buy_base": 1684.005, "taker_buy_quote": 604933.06262 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 364.28, "high": 367.06, "low": 358.32, "close": 358.81, "volume": 3940.291, "close_time": 1764885599999, "quote_volume": 1432733.55858, "trades": 14201, "taker_buy_base": 1374.882, "taker_buy_quote": 500106.57629 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 358.93, "high": 367.8, "low": 358.86, "close": 364.36, "volume": 1869.24, "close_time": 1764889199999, "quote_volume": 682109.85104, "trades": 9665, "taker_buy_base": 979.38, "taker_buy_quote": 357140.81439 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 364.31, "high": 369.21, "low": 363.32, "close": 367.71, "volume": 2354.941, "close_time": 1764892799999, "quote_volume": 863276.81394, "trades": 10612, "taker_buy_base": 1152.468, "taker_buy_quote": 422264.75035 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 367.56, "high": 399.81, "low": 367.04, "close": 386.36, "volume": 8641.676, "close_time": 1764896399999, "quote_volume": 3309845.82862, "trades": 22076, "taker_buy_base": 5251.703, "taker_buy_quote": 2005699.98609 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 386.35, "high": 391.81, "low": 381.67, "close": 385.81, "volume": 3090.388, "close_time": 1764899999999, "quote_volume": 1195883.76014, "trades": 13393, "taker_buy_base": 1430.904, "taker_buy_quote": 553882.02074 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 385.52, "high": 399.33, "low": 384.74, "close": 394.6, "volume": 3185.715, "close_time": 1764903599999, "quote_volume": 1251929.26577, "trades": 13437, "taker_buy_base": 1579.612, "taker_buy_quote": 620370.94087 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 394.39, "high": 398.16, "low": 385.4, "close": 386.91, "volume": 2274.408, "close_time": 1764907199999, "quote_volume": 891876.50601, "trades": 15295, "taker_buy_base": 775.716, "taker_buy_quote": 304484.14497 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 386.89, "high": 394.83, "low": 383.44, "close": 387.32, "volume": 1778.107, "close_time": 1764910799999, "quote_volume": 692677.68154, "trades": 15892, "taker_buy_base": 1035.007, "taker_buy_quote": 403408.55729 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 387.12, "high": 390.0, "low": 380.37, "close": 385.73, "volume": 1268.289, "close_time": 1764914399999, "quote_volume": 489237.45376, "trades": 10565, "taker_buy_base": 666.246, "taker_buy_quote": 257361.30113 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 385.69, "high": 409.26, "low": 385.69, "close": 392.74, "volume": 4720.073, "close_time": 1764917999999, "quote_volume": 1878509.51787, "trades": 22084, "taker_buy_base": 2479.397, "taker_buy_quote": 987268.2168 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 392.77, "high": 405.68, "low": 392.49, "close": 399.91, "volume": 2991.683, "close_time": 1764921599999, "quote_volume": 1196574.61287, "trades": 19347, "taker_buy_base": 1552.03, "taker_buy_quote": 621061.04213 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 400.2, "high": 400.64, "low": 387.94, "close": 393.76, "volume": 2922.261, "close_time": 1764925199999, "quote_volume": 1149623.6884, "trades": 18963, "taker_buy_base": 1423.111, "taker_buy_quote": 560321.67695 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 393.99, "high": 394.8, "low": 384.5, "close": 386.81, "volume": 2192.941, "close_time": 1764928799999, "quote_volume": 855317.85763, "trades": 14802, "taker_buy_base": 1151.302, "taker_buy_quote": 449912.88429 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 386.53, "high": 391.14, "low": 376.28, "close": 380.08, "volume": 2720.816, "close_time": 1764932399999, "quote_volume": 1044573.28002, "trades": 16063, "taker_buy_base": 1291.627, "taker_buy_quote": 497673.30567 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 380.21, "high": 381.18, "low": 369.14, "close": 379.04, "volume": 3019.844, "close_time": 1764935999999, "quote_volume": 1134785.22942, "trades": 16884, "taker_buy_base": 1473.157, "taker_buy_quote": 554768.10539 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 378.69, "high": 388.84, "low": 378.39, "close": 388.15, "volume": 2847.92, "close_time": 1764939599999, "quote_volume": 1092294.15627, "trades": 22018, "taker_buy_base": 1846.684, "taker_buy_quote": 707760.77903 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 388.4, "high": 389.66, "low": 380.42, "close": 382.96, "volume": 2390.701, "close_time": 1764943199999, "quote_volume": 922069.80173, "trades": 13543, "taker_buy_base": 1169.81, "taker_buy_quote": 451685.88106 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 382.99, "high": 384.8, "low": 373.94, "close": 379.29, "volume": 2745.644, "close_time": 1764946799999, "quote_volume": 1038869.79013, "trades": 16239, "taker_buy_base": 1096.048, "taker_buy_quote": 415311.82574 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 379.68, "high": 387.94, "low": 374.7, "close": 377.83, "volume": 2742.74, "close_time": 1764950399999, "quote_volume": 1050432.142, "trades": 16681, "taker_buy_base": 1661.47, "taker_buy_quote": 636507.96593 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 377.96, "high": 378.31, "low": 362.02, "close": 367.44, "volume": 3532.535, "close_time": 1764953999999, "quote_volume": 1302135.52331, "trades": 14195, "taker_buy_base": 1567.825, "taker_buy_quote": 578662.53749 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 367.43, "high": 374.56, "low": 366.9, "close": 373.49, "volume": 1630.278, "close_time": 1764957599999, "quote_volume": 606628.95463, "trades": 11646, "taker_buy_base": 918.392, "taker_buy_quote": 342002.11498 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 373.29, "high": 378.83, "low": 360.88, "close": 363.34, "volume": 2864.37, "close_time": 1764961199999, "quote_volume": 1055432.38793, "trades": 14089, "taker_buy_base": 1349.465, "taker_buy_quote": 498111.20665 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 363.52, "high": 371.81, "low": 361.35, "close": 369.18, "volume": 1782.67, "close_time": 1764964799999, "quote_volume": 653678.3316, "trades": 13139, "taker_buy_base": 882.496, "taker_buy_quote": 322867.51416 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 369.05, "high": 369.32, "low": 354.68, "close": 357.46, "volume": 2775.476, "close_time": 1764968399999, "quote_volume": 995585.27608, "trades": 16722, "taker_buy_base": 1404.879, "taker_buy_quote": 503516.40017 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 357.4, "high": 359.91, "low": 353.32, "close": 356.42, "volume": 1172.261, "close_time": 1764971999999, "quote_volume": 418207.16865, "trades": 11476, "taker_buy_base": 609.7, "taker_buy_quote": 217683.11398 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 356.4, "high": 360.85, "low": 353.51, "close": 358.22, "volume": 962.546, "close_time": 1764975599999, "quote_volume": 343805.98045, "trades": 7666, "taker_buy_base": 490.412, "taker_buy_quote": 175419.54365 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 358.4, "high": 361.0, "low": 352.04, "close": 360.4, "volume": 1114.126, "close_time": 1764979199999, "quote_volume": 397381.89105, "trades": 9311, "taker_buy_base": 584.759, "taker_buy_quote": 208266.83548 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 360.14, "high": 362.24, "low": 353.36, "close": 358.72, "volume": 1204.046, "close_time": 1764982799999, "quote_volume": 431914.78038, "trades": 12973, "taker_buy_base": 443.096, "taker_buy_quote": 158946.7933 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 358.68, "high": 360.24, "low": 353.1, "close": 354.35, "volume": 1332.646, "close_time": 1764986399999, "quote_volume": 474825.24304, "trades": 7522, "taker_buy_base": 663.13, "taker_buy_quote": 236300.71235 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 354.26, "high": 354.51, "low": 347.28, "close": 352.01, "volume": 2278.551, "close_time": 1764989999999, "quote_volume": 798525.00584, "trades": 7299, "taker_buy_base": 1128.45, "taker_buy_quote": 395593.11775 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 351.91, "high": 357.6, "low": 350.4, "close": 353.25, "volume": 1156.719, "close_time": 1764993599999, "quote_volume": 408483.1013, "trades": 7826, "taker_buy_base": 544.916, "taker_buy_quote": 192415.64069 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 353.12, "high": 354.89, "low": 351.38, "close": 352.95, "volume": 1021.339, "close_time": 1764997199999, "quote_volume": 360539.9738, "trades": 7023, "taker_buy_base": 531.507, "taker_buy_quote": 187585.329 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 352.91, "high": 356.37, "low": 350.23, "close": 350.42, "volume": 1009.861, "close_time": 1765000799999, "quote_volume": 356380.92342, "trades": 7241, "taker_buy_base": 429.66, "taker_buy_quote": 151669.89052 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 350.22, "high": 355.59, "low": 348.51, "close": 351.68, "volume": 1379.688, "close_time": 1765004399999, "quote_volume": 486425.35797, "trades": 9434, "taker_buy_base": 608.664, "taker_buy_quote": 214616.43973 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 351.7, "high": 355.2, "low": 348.64, "close": 353.46, "volume": 1360.846, "close_time": 1765007999999, "quote_volume": 480213.01682, "trades": 8803, "taker_buy_base": 761.552, "taker_buy_quote": 268891.18338 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 353.76, "high": 355.77, "low": 342.06, "close": 346.22, "volume": 2211.709, "close_time": 1765011599999, "quote_volume": 771368.71759, "trades": 11772, "taker_buy_base": 896.748, "taker_buy_quote": 313604.06517 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 346.32, "high": 351.03, "low": 345.6, "close": 345.99, "volume": 888.375, "close_time": 1765015199999, "quote_volume": 309777.54517, "trades": 9497, "taker_buy_base": 506.539, "taker_buy_quote": 176641.09064 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 345.96, "high": 347.95, "low": 338.0, "close": 339.12, "volume": 2253.617, "close_time": 1765018799999, "quote_volume": 773673.09622, "trades": 16026, "taker_buy_base": 826.26, "taker_buy_quote": 284468.73421 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 339.72, "high": 343.67, "low": 336.78, "close": 341.86, "volume": 2397.887, "close_time": 1765022399999, "quote_volume": 815888.89333, "trades": 22517, "taker_buy_base": 887.161, "taker_buy_quote": 302273.96144 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 341.8, "high": 341.98, "low": 337.82, "close": 339.78, "volume": 1185.172, "close_time": 1765025999999, "quote_volume": 403135.78272, "trades": 13010, "taker_buy_base": 685.848, "taker_buy_quote": 233341.40737 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 339.79, "high": 340.72, "low": 335.88, "close": 337.95, "volume": 2281.445, "close_time": 1765029599999, "quote_volume": 770737.00661, "trades": 11099, "taker_buy_base": 819.395, "taker_buy_quote": 276876.90765 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 337.94, "high": 345.08, "low": 337.64, "close": 342.45, "volume": 2955.133, "close_time": 1765033199999, "quote_volume": 1011383.20259, "trades": 13619, "taker_buy_base": 1791.935, "taker_buy_quote": 613698.27809 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 342.39, "high": 342.73, "low": 328.0, "close": 330.68, "volume": 2917.345, "close_time": 1765036799999, "quote_volume": 975773.41605, "trades": 10927, "taker_buy_base": 1217.191, "taker_buy_quote": 407292.44429 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 330.64, "high": 335.86, "low": 330.4, "close": 330.52, "volume": 1228.848, "close_time": 1765040399999, "quote_volume": 409049.97713, "trades": 8233, "taker_buy_base": 605.925, "taker_buy_quote": 201656.26318 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 330.47, "high": 333.61, "low": 328.76, "close": 333.12, "volume": 1351.713, "close_time": 1765043999999, "quote_volume": 448610.70943, "trades": 7890, "taker_buy_base": 588.317, "taker_buy_quote": 195236.93812 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 333.16, "high": 340.93, "low": 330.66, "close": 331.06, "volume": 3199.646, "close_time": 1765047599999, "quote_volume": 1071464.5351, "trades": 12000, "taker_buy_base": 1552.18, "taker_buy_quote": 520345.14045 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 330.92, "high": 333.6, "low": 329.16, "close": 330.76, "volume": 2177.905, "close_time": 1765051199999, "quote_volume": 722006.37346, "trades": 8769, "taker_buy_base": 1227.909, "taker_buy_quote": 407208.34197 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 330.88, "high": 334.65, "low": 326.62, "close": 334.21, "volume": 1671.872, "close_time": 1765054799999, "quote_volume": 554484.04399, "trades": 11387, "taker_buy_base": 901.034, "taker_buy_quote": 299224.08844 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 334.05, "high": 335.04, "low": 331.52, "close": 332.97, "volume": 906.236, "close_time": 1765058399999, "quote_volume": 302384.92094, "trades": 8678, "taker_buy_base": 484.381, "taker_buy_quote": 161656.7259 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 332.94, "high": 336.0, "low": 332.04, "close": 335.09, "volume": 1222.773, "close_time": 1765061999999, "quote_volume": 408916.0281, "trades": 9083, "taker_buy_base": 777.418, "taker_buy_quote": 259995.97354 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 335.14, "high": 345.5, "low": 334.1, "close": 341.76, "volume": 2554.765, "close_time": 1765065599999, "quote_volume": 864733.2285, "trades": 13118, "taker_buy_base": 1471.71, "taker_buy_quote": 497958.76276 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 341.53, "high": 342.64, "low": 335.51, "close": 336.83, "volume": 1480.174, "close_time": 1765069199999, "quote_volume": 501451.81503, "trades": 12360, "taker_buy_base": 869.237, "taker_buy_quote": 294613.61955 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 336.81, "high": 339.41, "low": 332.96, "close": 333.86, "volume": 1175.313, "close_time": 1765072799999, "quote_volume": 395094.9689, "trades": 11736, "taker_buy_base": 524.51, "taker_buy_quote": 176444.89489 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 333.96, "high": 340.05, "low": 332.47, "close": 337.68, "volume": 1950.236, "close_time": 1765076399999, "quote_volume": 655318.91235, "trades": 12631, "taker_buy_base": 907.949, "taker_buy_quote": 304266.85318 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 338.0, "high": 343.47, "low": 336.47, "close": 339.44, "volume": 1644.542, "close_time": 1765079999999, "quote_volume": 558795.02061, "trades": 12513, "taker_buy_base": 1074.701, "taker_buy_quote": 364958.16628 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 339.39, "high": 344.58, "low": 338.57, "close": 342.96, "volume": 1047.963, "close_time": 1765083599999, "quote_volume": 358294.69976, "trades": 12713, "taker_buy_base": 587.631, "taker_buy_quote": 200892.06304 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 342.94, "high": 349.54, "low": 341.08, "close": 343.0, "volume": 1152.192, "close_time": 1765087199999, "quote_volume": 396276.29443, "trades": 12944, "taker_buy_base": 646.702, "taker_buy_quote": 222491.4803 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 342.95, "high": 344.95, "low": 340.83, "close": 343.19, "volume": 999.467, "close_time": 1765090799999, "quote_volume": 342709.94614, "trades": 12251, "taker_buy_base": 501.797, "taker_buy_quote": 172061.47612 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 343.25, "high": 343.46, "low": 338.4, "close": 340.4, "volume": 876.86, "close_time": 1765094399999, "quote_volume": 298855.47338, "trades": 9810, "taker_buy_base": 356.427, "taker_buy_quote": 121482.16401 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 340.38, "high": 341.36, "low": 337.73, "close": 338.9, "volume": 1050.494, "close_time": 1765097999999, "quote_volume": 356262.1214, "trades": 13462, "taker_buy_base": 414.966, "taker_buy_quote": 140805.92353 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 338.86, "high": 339.54, "low": 335.18, "close": 336.01, "volume": 1098.243, "close_time": 1765101599999, "quote_volume": 370225.12783, "trades": 9743, "taker_buy_base": 556.069, "taker_buy_quote": 187453.04536 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 335.92, "high": 343.0, "low": 334.4, "close": 341.39, "volume": 1395.137, "close_time": 1765105199999, "quote_volume": 472563.00929, "trades": 12673, "taker_buy_base": 678.566, "taker_buy_quote": 229937.87137 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 341.52, "high": 346.66, "low": 340.4, "close": 343.72, "volume": 1273.212, "close_time": 1765108799999, "quote_volume": 437477.64194, "trades": 9699, "taker_buy_base": 544.811, "taker_buy_quote": 187227.79125 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 343.97, "high": 353.0, "low": 341.43, "close": 346.69, "volume": 2357.166, "close_time": 1765112399999, "quote_volume": 817114.89956, "trades": 11680, "taker_buy_base": 1230.768, "taker_buy_quote": 426287.57225 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 346.55, "high": 350.93, "low": 342.72, "close": 347.6, "volume": 2612.931, "close_time": 1765115999999, "quote_volume": 906712.27301, "trades": 9327, "taker_buy_base": 1376.009, "taker_buy_quote": 477892.07277 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 347.44, "high": 349.61, "low": 338.64, "close": 339.66, "volume": 4248.79, "close_time": 1765119599999, "quote_volume": 1459283.2316, "trades": 11922, "taker_buy_base": 1930.053, "taker_buy_quote": 664302.61951 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 339.66, "high": 343.35, "low": 331.42, "close": 341.85, "volume": 3031.411, "close_time": 1765123199999, "quote_volume": 1023293.63239, "trades": 15955, "taker_buy_base": 1362.756, "taker_buy_quote": 460555.14212 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 341.91, "high": 345.0, "low": 334.48, "close": 339.03, "volume": 2309.511, "close_time": 1765126799999, "quote_volume": 783756.19021, "trades": 13473, "taker_buy_base": 1290.52, "taker_buy_quote": 438218.34703 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 339.12, "high": 348.05, "low": 334.97, "close": 346.73, "volume": 2893.066, "close_time": 1765130399999, "quote_volume": 989503.93643, "trades": 16043, "taker_buy_base": 1480.224, "taker_buy_quote": 507120.21448 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 346.93, "high": 350.0, "low": 344.07, "close": 347.57, "volume": 1248.989, "close_time": 1765133999999, "quote_volume": 432924.34466, "trades": 12654, "taker_buy_base": 732.416, "taker_buy_quote": 253842.83831 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 347.66, "high": 349.68, "low": 344.07, "close": 347.5, "volume": 1766.77, "close_time": 1765137599999, "quote_volume": 613537.24993, "trades": 12599, "taker_buy_base": 804.123, "taker_buy_quote": 279127.54958 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 347.52, "high": 354.0, "low": 344.84, "close": 346.91, "volume": 1285.353, "close_time": 1765141199999, "quote_volume": 448142.9522, "trades": 12584, "taker_buy_base": 575.323, "taker_buy_quote": 200516.37102 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 346.8, "high": 349.73, "low": 338.54, "close": 339.92, "volume": 1719.282, "close_time": 1765144799999, "quote_volume": 590516.54357, "trades": 10075, "taker_buy_base": 859.044, "taker_buy_quote": 294978.97166 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 340.03, "high": 340.72, "low": 332.58, "close": 335.39, "volume": 2685.7, "close_time": 1765148399999, "quote_volume": 903630.05849, "trades": 6489, "taker_buy_base": 1175.917, "taker_buy_quote": 395592.59721 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 335.25, "high": 344.56, "low": 333.46, "close": 342.76, "volume": 1514.541, "close_time": 1765151999999, "quote_volume": 511547.40812, "trades": 10630, "taker_buy_base": 833.057, "taker_buy_quote": 281316.60115 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 342.96, "high": 349.23, "low": 341.36, "close": 344.18, "volume": 1207.91, "close_time": 1765155599999, "quote_volume": 418303.68564, "trades": 9859, "taker_buy_base": 606.885, "taker_buy_quote": 210138.40294 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 344.18, "high": 352.03, "low": 342.85, "close": 350.88, "volume": 1843.894, "close_time": 1765159199999, "quote_volume": 642707.43505, "trades": 10494, "taker_buy_base": 867.248, "taker_buy_quote": 301915.47916 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 351.22, "high": 351.84, "low": 348.32, "close": 350.35, "volume": 866.389, "close_time": 1765162799999, "quote_volume": 303599.94277, "trades": 6425, "taker_buy_base": 312.688, "taker_buy_quote": 109573.07633 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 350.4, "high": 351.98, "low": 349.2, "close": 350.48, "volume": 732.642, "close_time": 1765166399999, "quote_volume": 256926.69303, "trades": 10038, "taker_buy_base": 429.375, "taker_buy_quote": 150556.96313 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 350.74, "high": 359.89, "low": 349.5, "close": 354.14, "volume": 1617.204, "close_time": 1765169999999, "quote_volume": 572545.37266, "trades": 12658, "taker_buy_base": 1006.85, "taker_buy_quote": 356693.1988 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 354.08, "high": 358.0, "low": 351.2, "close": 355.68, "volume": 1169.452, "close_time": 1765173599999, "quote_volume": 415342.12402, "trades": 9212, "taker_buy_base": 501.843, "taker_buy_quote": 178160.03557 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 355.82, "high": 369.22, "low": 354.61, "close": 368.14, "volume": 3521.932, "close_time": 1765177199999, "quote_volume": 1282634.05663, "trades": 15458, "taker_buy_base": 2090.689, "taker_buy_quote": 762497.74778 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 368.26, "high": 376.0, "low": 365.32, "close": 368.95, "volume": 5299.108, "close_time": 1765180799999, "quote_volume": 1966994.02892, "trades": 18519, "taker_buy_base": 3022.711, "taker_buy_quote": 1122474.32444 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 369.06, "high": 374.46, "low": 368.5, "close": 373.5, "volume": 1760.875, "close_time": 1765184399999, "quote_volume": 654787.82969, "trades": 12843, "taker_buy_base": 1029.645, "taker_buy_quote": 383047.75921 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 373.46, "high": 394.68, "low": 373.2, "close": 390.23, "volume": 5900.305, "close_time": 1765187999999, "quote_volume": 2284212.79279, "trades": 22127, "taker_buy_base": 3526.705, "taker_buy_quote": 1365214.73233 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 390.32, "high": 398.23, "low": 387.7, "close": 395.57, "volume": 3812.927, "close_time": 1765191599999, "quote_volume": 1501983.81543, "trades": 27001, "taker_buy_base": 2057.54, "taker_buy_quote": 810660.54223 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 395.8, "high": 399.77, "low": 384.6, "close": 386.13, "volume": 3745.518, "close_time": 1765195199999, "quote_volume": 1464166.67474, "trades": 18475, "taker_buy_base": 1813.09, "taker_buy_quote": 709505.55566 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 386.45, "high": 390.1, "low": 379.73, "close": 383.04, "volume": 2160.876, "close_time": 1765198799999, "quote_volume": 830533.53492, "trades": 13648, "taker_buy_base": 1002.64, "taker_buy_quote": 385738.34976 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 383.0, "high": 389.12, "low": 381.78, "close": 384.41, "volume": 1334.929, "close_time": 1765202399999, "quote_volume": 514252.70794, "trades": 12796, "taker_buy_base": 527.602, "taker_buy_quote": 203230.77678 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 384.46, "high": 411.78, "low": 384.27, "close": 407.69, "volume": 8229.572, "close_time": 1765205999999, "quote_volume": 3285166.63336, "trades": 35653, "taker_buy_base": 5152.822, "taker_buy_quote": 2059246.72392 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 407.94, "high": 407.97, "low": 393.76, "close": 402.18, "volume": 8717.109, "close_time": 1765209599999, "quote_volume": 3492372.53778, "trades": 23306, "taker_buy_base": 4503.531, "taker_buy_quote": 1804679.88635 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 402.19, "high": 426.66, "low": 399.45, "close": 419.55, "volume": 7672.689, "close_time": 1765213199999, "quote_volume": 3194390.43785, "trades": 23172, "taker_buy_base": 4795.05, "taker_buy_quote": 1995345.90966 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 419.47, "high": 422.26, "low": 412.15, "close": 419.49, "volume": 4527.338, "close_time": 1765216799999, "quote_volume": 1890189.56634, "trades": 17544, "taker_buy_base": 2291.964, "taker_buy_quote": 957253.82943 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 419.36, "high": 420.91, "low": 401.42, "close": 410.81, "volume": 4659.261, "close_time": 1765220399999, "quote_volume": 1915618.74961, "trades": 17173, "taker_buy_base": 2000.234, "taker_buy_quote": 823525.61661 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 410.5, "high": 413.76, "low": 403.95, "close": 405.12, "volume": 2952.203, "close_time": 1765223999999, "quote_volume": 1207083.05903, "trades": 12317, "taker_buy_base": 1434.72, "taker_buy_quote": 586858.71556 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 405.38, "high": 412.58, "low": 404.36, "close": 409.6, "volume": 2774.913, "close_time": 1765227599999, "quote_volume": 1133550.61106, "trades": 15851, "taker_buy_base": 1341.597, "taker_buy_quote": 548718.25982 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 409.57, "high": 417.48, "low": 407.57, "close": 416.16, "volume": 3158.118, "close_time": 1765231199999, "quote_volume": 1306540.09921, "trades": 10664, "taker_buy_base": 1924.03, "taker_buy_quote": 796169.24128 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 416.22, "high": 419.27, "low": 411.55, "close": 414.03, "volume": 2083.637, "close_time": 1765234799999, "quote_volume": 864065.33849, "trades": 6984, "taker_buy_base": 795.316, "taker_buy_quote": 329930.22283 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 413.89, "high": 414.4, "low": 403.2, "close": 405.44, "volume": 2182.77, "close_time": 1765238399999, "quote_volume": 890081.63517, "trades": 11226, "taker_buy_base": 1027.823, "taker_buy_quote": 419244.98858 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 405.43, "high": 419.14, "low": 404.72, "close": 414.69, "volume": 2355.14, "close_time": 1765241999999, "quote_volume": 974062.55, "trades": 18785, "taker_buy_base": 1301.647, "taker_buy_quote": 538592.06952 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 415.12, "high": 417.5, "low": 400.24, "close": 403.64, "volume": 1802.846, "close_time": 1765245599999, "quote_volume": 738617.00656, "trades": 13430, "taker_buy_base": 899.831, "taker_buy_quote": 368345.40132 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 403.55, "high": 410.09, "low": 401.67, "close": 403.01, "volume": 1600.513, "close_time": 1765249199999, "quote_volume": 650634.84765, "trades": 12770, "taker_buy_base": 593.746, "taker_buy_quote": 241386.16545 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 403.07, "high": 404.16, "low": 390.7, "close": 401.54, "volume": 2693.898, "close_time": 1765252799999, "quote_volume": 1070987.84005, "trades": 16960, "taker_buy_base": 1439.811, "taker_buy_quote": 572290.57188 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 401.67, "high": 401.86, "low": 395.0, "close": 396.99, "volume": 2095.486, "close_time": 1765256399999, "quote_volume": 831938.77489, "trades": 19181, "taker_buy_base": 786.998, "taker_buy_quote": 312522.29812 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 396.92, "high": 415.0, "low": 392.65, "close": 408.29, "volume": 2029.666, "close_time": 1765259999999, "quote_volume": 819093.89442, "trades": 15492, "taker_buy_base": 1099.361, "taker_buy_quote": 443826.4043 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 408.56, "high": 422.2, "low": 407.0, "close": 417.12, "volume": 2521.106, "close_time": 1765263599999, "quote_volume": 1042474.92996, "trades": 20242, "taker_buy_base": 1487.555, "taker_buy_quote": 615408.90424 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 416.92, "high": 421.87, "low": 413.26, "close": 418.61, "volume": 2506.119, "close_time": 1765267199999, "quote_volume": 1046864.57716, "trades": 18160, "taker_buy_base": 1373.093, "taker_buy_quote": 573234.57104 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 418.6, "high": 425.92, "low": 410.5, "close": 411.33, "volume": 2792.73, "close_time": 1765270799999, "quote_volume": 1168027.15612, "trades": 20381, "taker_buy_base": 1423.64, "taker_buy_quote": 596228.99885 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 411.29, "high": 413.97, "low": 403.45, "close": 407.53, "volume": 1660.057, "close_time": 1765274399999, "quote_volume": 679740.77448, "trades": 17870, "taker_buy_base": 611.057, "taker_buy_quote": 250259.52961 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 407.69, "high": 412.93, "low": 406.19, "close": 410.88, "volume": 1321.278, "close_time": 1765277999999, "quote_volume": 540709.2599, "trades": 15908, "taker_buy_base": 625.625, "taker_buy_quote": 256249.59946 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 411.03, "high": 419.26, "low": 407.79, "close": 415.87, "volume": 1875.86, "close_time": 1765281599999, "quote_volume": 774126.43919, "trades": 20789, "taker_buy_base": 1105.191, "taker_buy_quote": 456364.91407 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 416.33, "high": 438.22, "low": 414.68, "close": 434.46, "volume": 6063.583, "close_time": 1765285199999, "quote_volume": 2587689.99231, "trades": 21877, "taker_buy_base": 3984.072, "taker_buy_quote": 1697293.69474 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 434.72, "high": 439.0, "low": 426.17, "close": 427.22, "volume": 3873.405, "close_time": 1765288799999, "quote_volume": 1671865.17957, "trades": 18903, "taker_buy_base": 1531.797, "taker_buy_quote": 663017.37696 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 427.35, "high": 429.19, "low": 421.2, "close": 425.76, "volume": 2218.83, "close_time": 1765292399999, "quote_volume": 943001.86959, "trades": 12875, "taker_buy_base": 808.512, "taker_buy_quote": 344129.10797 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 425.44, "high": 446.2, "low": 424.8, "close": 443.2, "volume": 5516.776, "close_time": 1765295999999, "quote_volume": 2404571.32607, "trades": 30947, "taker_buy_base": 2921.36, "taker_buy_quote": 1273590.35055 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 443.52, "high": 449.91, "low": 435.6, "close": 435.88, "volume": 4955.779, "close_time": 1765299599999, "quote_volume": 2192635.3983, "trades": 30793, "taker_buy_base": 2367.201, "taker_buy_quote": 1049088.1085 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 436.26, "high": 450.0, "low": 435.73, "close": 440.28, "volume": 4262.193, "close_time": 1765303199999, "quote_volume": 1891818.93122, "trades": 26571, "taker_buy_base": 2096.699, "taker_buy_quote": 930055.94836 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 440.17, "high": 448.95, "low": 439.37, "close": 445.49, "volume": 2895.606, "close_time": 1765306799999, "quote_volume": 1290496.37372, "trades": 18639, "taker_buy_base": 1672.358, "taker_buy_quote": 746077.96167 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 445.64, "high": 446.81, "low": 432.55, "close": 432.56, "volume": 3120.062, "close_time": 1765310399999, "quote_volume": 1366824.43618, "trades": 18713, "taker_buy_base": 1309.465, "taker_buy_quote": 574339.13317 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 433.1, "high": 433.79, "low": 425.9, "close": 427.52, "volume": 3668.344, "close_time": 1765313999999, "quote_volume": 1574728.26693, "trades": 19768, "taker_buy_base": 1800.55, "taker_buy_quote": 773332.80519 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 427.5, "high": 430.88, "low": 421.2, "close": 425.19, "volume": 1938.301, "close_time": 1765317599999, "quote_volume": 826068.70829, "trades": 13966, "taker_buy_base": 831.742, "taker_buy_quote": 355332.98752 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 425.11, "high": 437.97, "low": 424.4, "close": 433.52, "volume": 2410.516, "close_time": 1765321199999, "quote_volume": 1041137.23895, "trades": 10001, "taker_buy_base": 1207.194, "taker_buy_quote": 521261.83277 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 433.44, "high": 435.22, "low": 428.18, "close": 433.21, "volume": 1524.03, "close_time": 1765324799999, "quote_volume": 657692.49654, "trades": 9506, "taker_buy_base": 573.813, "taker_buy_quote": 247620.68507 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 433.08, "high": 442.36, "low": 431.71, "close": 437.43, "volume": 1398.148, "close_time": 1765328399999, "quote_volume": 610608.39631, "trades": 13866, "taker_buy_base": 808.462, "taker_buy_quote": 353313.90158 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 437.68, "high": 445.18, "low": 434.24, "close": 440.98, "volume": 1570.896, "close_time": 1765331999999, "quote_volume": 691103.53655, "trades": 14389, "taker_buy_base": 909.509, "taker_buy_quote": 400270.12305 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 440.99, "high": 444.31, "low": 437.96, "close": 441.21, "volume": 867.662, "close_time": 1765335599999, "quote_volume": 382775.04102, "trades": 12870, "taker_buy_base": 540.476, "taker_buy_quote": 238521.53838 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 441.28, "high": 447.0, "low": 440.96, "close": 443.26, "volume": 900.907, "close_time": 1765339199999, "quote_volume": 399532.97473, "trades": 13472, "taker_buy_base": 461.647, "taker_buy_quote": 204886.02074 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 443.28, "high": 443.84, "low": 437.32, "close": 440.64, "volume": 795.021, "close_time": 1765342799999, "quote_volume": 350265.88009, "trades": 13762, "taker_buy_base": 425.377, "taker_buy_quote": 187562.87536 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 440.56, "high": 448.2, "low": 435.44, "close": 446.93, "volume": 1586.955, "close_time": 1765346399999, "quote_volume": 703417.68695, "trades": 18627, "taker_buy_base": 913.32, "taker_buy_quote": 405935.95809 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 446.68, "high": 446.72, "low": 437.64, "close": 439.16, "volume": 813.095, "close_time": 1765349999999, "quote_volume": 359062.88738, "trades": 11544, "taker_buy_base": 326.87, "taker_buy_quote": 144368.79921 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 439.08, "high": 443.28, "low": 438.36, "close": 440.72, "volume": 579.706, "close_time": 1765353599999, "quote_volume": 255201.17159, "trades": 12218, "taker_buy_base": 203.082, "taker_buy_quote": 89450.0802 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 440.9, "high": 442.38, "low": 432.88, "close": 437.32, "volume": 1722.322, "close_time": 1765357199999, "quote_volume": 752590.65162, "trades": 14407, "taker_buy_base": 638.353, "taker_buy_quote": 279509.99294 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 437.42, "high": 438.5, "low": 433.21, "close": 434.74, "volume": 1654.204, "close_time": 1765360799999, "quote_volume": 721658.48993, "trades": 13448, "taker_buy_base": 983.619, "taker_buy_quote": 429098.97202 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 434.72, "high": 436.16, "low": 426.6, "close": 427.75, "volume": 1343.481, "close_time": 1765364399999, "quote_volume": 579307.00286, "trades": 12073, "taker_buy_base": 402.208, "taker_buy_quote": 173951.42493 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 427.68, "high": 433.01, "low": 426.4, "close": 427.72, "volume": 850.268, "close_time": 1765367999999, "quote_volume": 365445.87051, "trades": 6277, "taker_buy_base": 336.776, "taker_buy_quote": 145085.3132 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 427.61, "high": 432.5, "low": 427.02, "close": 429.4, "volume": 869.021, "close_time": 1765371599999, "quote_volume": 373175.06144, "trades": 14034, "taker_buy_base": 389.713, "taker_buy_quote": 167479.12899 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 429.52, "high": 437.0, "low": 424.23, "close": 432.62, "volume": 2860.29, "close_time": 1765375199999, "quote_volume": 1226952.9996, "trades": 17497, "taker_buy_base": 954.506, "taker_buy_quote": 412904.11598 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 432.53, "high": 434.87, "low": 427.46, "close": 430.75, "volume": 963.18, "close_time": 1765378799999, "quote_volume": 415242.84984, "trades": 10272, "taker_buy_base": 583.235, "taker_buy_quote": 251456.54141 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 430.26, "high": 436.89, "low": 421.53, "close": 428.4, "volume": 2854.265, "close_time": 1765382399999, "quote_volume": 1218772.1167, "trades": 14801, "taker_buy_base": 974.972, "taker_buy_quote": 418217.19197 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 428.35, "high": 439.77, "low": 425.92, "close": 437.21, "volume": 1625.831, "close_time": 1765385999999, "quote_volume": 705017.82923, "trades": 15537, "taker_buy_base": 854.785, "taker_buy_quote": 370898.77693 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 437.36, "high": 439.43, "low": 431.68, "close": 434.27, "volume": 1587.095, "close_time": 1765389599999, "quote_volume": 691164.67124, "trades": 14164, "taker_buy_base": 900.887, "taker_buy_quote": 392300.04792 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 434.16, "high": 436.92, "low": 426.42, "close": 433.54, "volume": 1974.629, "close_time": 1765393199999, "quote_volume": 851312.47407, "trades": 14920, "taker_buy_base": 1118.822, "taker_buy_quote": 482418.28573 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 433.8, "high": 438.84, "low": 418.1, "close": 427.56, "volume": 3427.997, "close_time": 1765396799999, "quote_volume": 1464996.66605, "trades": 22312, "taker_buy_base": 1432.033, "taker_buy_quote": 612202.75457 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 428.2, "high": 429.04, "low": 401.01, "close": 403.59, "volume": 7283.754, "close_time": 1765400399999, "quote_volume": 3000906.7089, "trades": 28114, "taker_buy_base": 2514.198, "taker_buy_quote": 1037008.39747 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 403.44, "high": 410.96, "low": 402.61, "close": 405.4, "volume": 1547.062, "close_time": 1765403999999, "quote_volume": 628617.41843, "trades": 9942, "taker_buy_base": 695.375, "taker_buy_quote": 282801.21487 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 405.62, "high": 408.03, "low": 395.69, "close": 400.4, "volume": 2235.465, "close_time": 1765407599999, "quote_volume": 895746.95853, "trades": 8937, "taker_buy_base": 974.867, "taker_buy_quote": 391169.37031 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 399.84, "high": 406.15, "low": 399.84, "close": 404.55, "volume": 908.697, "close_time": 1765411199999, "quote_volume": 366436.16241, "trades": 6497, "taker_buy_base": 442.123, "taker_buy_quote": 178409.39401 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 404.46, "high": 405.76, "low": 392.71, "close": 394.74, "volume": 1461.256, "close_time": 1765414799999, "quote_volume": 581128.87838, "trades": 9029, "taker_buy_base": 599.743, "taker_buy_quote": 238615.56827 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 394.63, "high": 398.68, "low": 390.5, "close": 394.74, "volume": 772.001, "close_time": 1765418399999, "quote_volume": 304342.29513, "trades": 7469, "taker_buy_base": 342.954, "taker_buy_quote": 135312.5989 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 394.24, "high": 403.2, "low": 390.89, "close": 401.64, "volume": 1185.366, "close_time": 1765421999999, "quote_volume": 471297.2928, "trades": 11414, "taker_buy_base": 539.211, "taker_buy_quote": 214418.94391 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 401.47, "high": 404.78, "low": 395.0, "close": 397.55, "volume": 1433.907, "close_time": 1765425599999, "quote_volume": 572951.20141, "trades": 16620, "taker_buy_base": 858.2, "taker_buy_quote": 343032.6394 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 397.32, "high": 409.43, "low": 396.4, "close": 409.36, "volume": 1549.06, "close_time": 1765429199999, "quote_volume": 627522.63199, "trades": 18164, "taker_buy_base": 866.518, "taker_buy_quote": 350473.2071 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 409.44, "high": 410.12, "low": 404.88, "close": 406.76, "volume": 805.988, "close_time": 1765432799999, "quote_volume": 327946.27917, "trades": 14600, "taker_buy_base": 423.747, "taker_buy_quote": 172276.8224 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 406.83, "high": 421.26, "low": 406.46, "close": 415.83, "volume": 2807.845, "close_time": 1765436399999, "quote_volume": 1165995.22079, "trades": 14481, "taker_buy_base": 1687.472, "taker_buy_quote": 702520.65294 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 416.06, "high": 422.53, "low": 415.72, "close": 420.26, "volume": 1427.641, "close_time": 1765439999999, "quote_volume": 597614.31608, "trades": 12592, "taker_buy_base": 573.531, "taker_buy_quote": 240084.99149 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 420.18, "high": 423.08, "low": 411.26, "close": 412.67, "volume": 1836.931, "close_time": 1765443599999, "quote_volume": 763826.35399, "trades": 14247, "taker_buy_base": 951.295, "taker_buy_quote": 395982.18842 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 412.69, "high": 421.28, "low": 411.83, "close": 416.87, "volume": 3269.65, "close_time": 1765447199999, "quote_volume": 1365643.03456, "trades": 10268, "taker_buy_base": 2379.75, "taker_buy_quote": 995180.90781 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 417.04, "high": 421.84, "low": 415.13, "close": 419.43, "volume": 802.2, "close_time": 1765450799999, "quote_volume": 335844.21913, "trades": 5918, "taker_buy_base": 430.93, "taker_buy_quote": 180396.20584 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 419.61, "high": 437.81, "low": 419.4, "close": 433.25, "volume": 3217.916, "close_time": 1765454399999, "quote_volume": 1387203.47483, "trades": 14282, "taker_buy_base": 1881.236, "taker_buy_quote": 810384.05335 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 433.4, "high": 460.28, "low": 431.45, "close": 447.83, "volume": 8938.091, "close_time": 1765457999999, "quote_volume": 3993855.17573, "trades": 30886, "taker_buy_base": 5975.133, "taker_buy_quote": 2663111.81605 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 447.76, "high": 452.82, "low": 439.27, "close": 443.23, "volume": 3492.3, "close_time": 1765461599999, "quote_volume": 1561017.68238, "trades": 15864, "taker_buy_base": 1335.711, "taker_buy_quote": 596382.83373 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 443.44, "high": 450.69, "low": 437.82, "close": 446.0, "volume": 2530.962, "close_time": 1765465199999, "quote_volume": 1123692.8693, "trades": 23061, "taker_buy_base": 1275.308, "taker_buy_quote": 566642.23112 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 446.06, "high": 455.1, "low": 441.44, "close": 449.44, "volume": 2148.283, "close_time": 1765468799999, "quote_volume": 961881.12379, "trades": 19705, "taker_buy_base": 1043.746, "taker_buy_quote": 467718.96968 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 449.43, "high": 450.21, "low": 441.23, "close": 445.87, "volume": 1718.71, "close_time": 1765472399999, "quote_volume": 764882.95726, "trades": 12240, "taker_buy_base": 814.171, "taker_buy_quote": 362188.06686 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 445.92, "high": 455.0, "low": 443.84, "close": 448.88, "volume": 1605.633, "close_time": 1765475999999, "quote_volume": 722642.2474, "trades": 12739, "taker_buy_base": 877.672, "taker_buy_quote": 394809.50778 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 448.76, "high": 468.98, "low": 447.0, "close": 464.11, "volume": 2470.862, "close_time": 1765479599999, "quote_volume": 1133444.08426, "trades": 18028, "taker_buy_base": 1586.467, "taker_buy_quote": 727376.38344 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 464.0, "high": 467.2, "low": 457.2, "close": 458.17, "volume": 3431.794, "close_time": 1765483199999, "quote_volume": 1582953.01725, "trades": 23647, "taker_buy_base": 1335.851, "taker_buy_quote": 618014.40031 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 458.33, "high": 465.0, "low": 455.68, "close": 464.1, "volume": 1562.072, "close_time": 1765486799999, "quote_volume": 719570.749, "trades": 13701, "taker_buy_base": 786.191, "taker_buy_quote": 362653.9627 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 463.93, "high": 470.09, "low": 459.01, "close": 459.75, "volume": 3080.793, "close_time": 1765490399999, "quote_volume": 1431807.22784, "trades": 19435, "taker_buy_base": 1502.952, "taker_buy_quote": 699030.18191 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 459.75, "high": 462.37, "low": 450.79, "close": 450.93, "volume": 1559.255, "close_time": 1765493999999, "quote_volume": 710712.29803, "trades": 12138, "taker_buy_base": 793.726, "taker_buy_quote": 361996.14397 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 451.12, "high": 460.35, "low": 449.28, "close": 451.37, "volume": 1522.052, "close_time": 1765497599999, "quote_volume": 691525.41381, "trades": 11148, "taker_buy_base": 590.428, "taker_buy_quote": 268631.16098 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 451.04, "high": 457.44, "low": 446.15, "close": 454.86, "volume": 1164.521, "close_time": 1765501199999, "quote_volume": 526004.1895, "trades": 10137, "taker_buy_base": 594.067, "taker_buy_quote": 268858.40365 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 455.01, "high": 463.44, "low": 455.01, "close": 459.96, "volume": 1830.343, "close_time": 1765504799999, "quote_volume": 840036.68538, "trades": 11784, "taker_buy_base": 946.225, "taker_buy_quote": 434074.64912 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 460.01, "high": 462.22, "low": 457.24, "close": 461.49, "volume": 798.407, "close_time": 1765508399999, "quote_volume": 366867.66201, "trades": 7832, "taker_buy_base": 299.682, "taker_buy_quote": 137799.85898 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 461.53, "high": 462.35, "low": 454.89, "close": 461.62, "volume": 719.716, "close_time": 1765511999999, "quote_volume": 330358.24263, "trades": 5773, "taker_buy_base": 532.885, "taker_buy_quote": 244809.28252 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 461.52, "high": 461.52, "low": 455.13, "close": 458.64, "volume": 923.215, "close_time": 1765515599999, "quote_volume": 422437.55144, "trades": 5935, "taker_buy_base": 576.765, "taker_buy_quote": 263889.4071 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 458.88, "high": 459.15, "low": 453.42, "close": 455.32, "volume": 1010.192, "close_time": 1765519199999, "quote_volume": 461031.26424, "trades": 6094, "taker_buy_base": 441.794, "taker_buy_quote": 201580.21262 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 454.93, "high": 459.01, "low": 449.84, "close": 451.68, "volume": 2006.495, "close_time": 1765522799999, "quote_volume": 908899.10807, "trades": 10471, "taker_buy_base": 1053.199, "taker_buy_quote": 477278.70258 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 451.67, "high": 461.04, "low": 449.01, "close": 458.04, "volume": 980.13, "close_time": 1765526399999, "quote_volume": 446929.71355, "trades": 8816, "taker_buy_base": 482.97, "taker_buy_quote": 220579.2509 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 457.88, "high": 458.2, "low": 452.69, "close": 454.59, "volume": 1133.577, "close_time": 1765529999999, "quote_volume": 516746.2181, "trades": 6080, "taker_buy_base": 601.89, "taker_buy_quote": 274614.09857 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 454.46, "high": 454.8, "low": 450.72, "close": 454.4, "volume": 759.192, "close_time": 1765533599999, "quote_volume": 343609.19551, "trades": 6247, "taker_buy_base": 389.676, "taker_buy_quote": 176323.0971 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 454.29, "high": 465.28, "low": 453.92, "close": 462.04, "volume": 1215.571, "close_time": 1765537199999, "quote_volume": 558340.10862, "trades": 9761, "taker_buy_base": 699.519, "taker_buy_quote": 321507.4312 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 462.21, "high": 463.85, "low": 451.0, "close": 454.52, "volume": 1776.046, "close_time": 1765540799999, "quote_volume": 809494.1795, "trades": 9722, "taker_buy_base": 722.194, "taker_buy_quote": 329267.45845 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 454.39, "high": 461.0, "low": 451.36, "close": 459.1, "volume": 989.211, "close_time": 1765544399999, "quote_volume": 450911.14713, "trades": 8577, "taker_buy_base": 622.023, "taker_buy_quote": 283563.34579 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 459.14, "high": 463.31, "low": 456.22, "close": 458.53, "volume": 1176.692, "close_time": 1765547999999, "quote_volume": 540888.32806, "trades": 7517, "taker_buy_base": 577.159, "taker_buy_quote": 265408.76606 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 458.56, "high": 469.56, "low": 455.04, "close": 457.82, "volume": 4424.474, "close_time": 1765551599999, "quote_volume": 2045913.27501, "trades": 13468, "taker_buy_base": 2547.135, "taker_buy_quote": 1180834.95308 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 457.64, "high": 462.04, "low": 452.3, "close": 456.86, "volume": 3890.052, "close_time": 1765555199999, "quote_volume": 1779594.48897, "trades": 11239, "taker_buy_base": 1949.471, "taker_buy_quote": 892881.47685 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 457.08, "high": 460.38, "low": 445.74, "close": 454.47, "volume": 2745.241, "close_time": 1765558799999, "quote_volume": 1245023.21735, "trades": 7840, "taker_buy_base": 1454.017, "taker_buy_quote": 659570.88519 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 454.63, "high": 456.91, "low": 450.1, "close": 455.13, "volume": 1166.005, "close_time": 1765562399999, "quote_volume": 529339.24702, "trades": 5079, "taker_buy_base": 636.626, "taker_buy_quote": 289058.7459 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 455.2, "high": 464.12, "low": 455.2, "close": 459.48, "volume": 1740.725, "close_time": 1765565999999, "quote_volume": 798396.75786, "trades": 8495, "taker_buy_base": 794.944, "taker_buy_quote": 364946.04116 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 459.14, "high": 460.17, "low": 454.16, "close": 455.09, "volume": 559.75, "close_time": 1765569599999, "quote_volume": 255756.40955, "trades": 5407, "taker_buy_base": 253.987, "taker_buy_quote": 116045.27002 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 455.02, "high": 457.32, "low": 452.63, "close": 455.6, "volume": 693.364, "close_time": 1765573199999, "quote_volume": 315440.30621, "trades": 5255, "taker_buy_base": 351.925, "taker_buy_quote": 160083.22484 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 455.52, "high": 461.68, "low": 455.2, "close": 457.2, "volume": 792.485, "close_time": 1765576799999, "quote_volume": 364048.57374, "trades": 6693, "taker_buy_base": 370.164, "taker_buy_quote": 170074.9725 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 457.41, "high": 462.48, "low": 456.0, "close": 460.02, "volume": 1070.348, "close_time": 1765580399999, "quote_volume": 491511.37559, "trades": 5679, "taker_buy_base": 594.962, "taker_buy_quote": 273292.65656 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 460.16, "high": 465.11, "low": 454.87, "close": 455.16, "volume": 1344.39, "close_time": 1765583999999, "quote_volume": 617587.60928, "trades": 5749, "taker_buy_base": 766.317, "taker_buy_quote": 351744.14971 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 455.12, "high": 460.81, "low": 454.8, "close": 459.85, "volume": 735.137, "close_time": 1765587599999, "quote_volume": 336858.49036, "trades": 4520, "taker_buy_base": 457.923, "taker_buy_quote": 209784.43712 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 459.84, "high": 461.2, "low": 456.37, "close": 456.67, "volume": 762.403, "close_time": 1765591199999, "quote_volume": 349878.69449, "trades": 4969, "taker_buy_base": 471.351, "taker_buy_quote": 216425.9757 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 456.6, "high": 462.45, "low": 456.0, "close": 461.09, "volume": 589.046, "close_time": 1765594799999, "quote_volume": 270755.70983, "trades": 4539, "taker_buy_base": 355.583, "taker_buy_quote": 163432.74465 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 461.08, "high": 465.52, "low": 460.0, "close": 464.25, "volume": 721.279, "close_time": 1765598399999, "quote_volume": 333591.21123, "trades": 5928, "taker_buy_base": 428.846, "taker_buy_quote": 198399.48043 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 464.33, "high": 476.8, "low": 457.65, "close": 457.85, "volume": 2677.153, "close_time": 1765601999999, "quote_volume": 1248404.04292, "trades": 8856, "taker_buy_base": 1438.871, "taker_buy_quote": 671504.27563 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 458.55, "high": 469.84, "low": 456.72, "close": 468.4, "volume": 1355.534, "close_time": 1765605599999, "quote_volume": 628978.5587, "trades": 6108, "taker_buy_base": 556.744, "taker_buy_quote": 258696.28891 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 468.78, "high": 469.84, "low": 462.48, "close": 466.35, "volume": 992.842, "close_time": 1765609199999, "quote_volume": 462660.73539, "trades": 5889, "taker_buy_base": 577.06, "taker_buy_quote": 268904.74635 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 466.4, "high": 468.4, "low": 463.8, "close": 465.26, "volume": 607.392, "close_time": 1765612799999, "quote_volume": 283245.34096, "trades": 4113, "taker_buy_base": 284.04, "taker_buy_quote": 132454.81962 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 465.37, "high": 468.57, "low": 461.69, "close": 462.35, "volume": 1159.386, "close_time": 1765616399999, "quote_volume": 539686.7085, "trades": 3993, "taker_buy_base": 574.556, "taker_buy_quote": 267874.65037 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 462.31, "high": 465.06, "low": 446.07, "close": 451.26, "volume": 3672.936, "close_time": 1765619999999, "quote_volume": 1667823.70413, "trades": 8757, "taker_buy_base": 903.768, "taker_buy_quote": 410014.49613 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 451.04, "high": 458.78, "low": 448.96, "close": 450.99, "volume": 2064.104, "close_time": 1765623599999, "quote_volume": 936213.21182, "trades": 6374, "taker_buy_base": 855.133, "taker_buy_quote": 388202.45927 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 450.59, "high": 450.74, "low": 443.19, "close": 445.35, "volume": 1547.735, "close_time": 1765627199999, "quote_volume": 692870.38168, "trades": 5818, "taker_buy_base": 644.602, "taker_buy_quote": 288709.99604 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 445.39, "high": 447.41, "low": 427.41, "close": 436.64, "volume": 3510.075, "close_time": 1765630799999, "quote_volume": 1538150.31463, "trades": 8297, "taker_buy_base": 1753.676, "taker_buy_quote": 768485.32462 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 436.56, "high": 439.0, "low": 429.87, "close": 430.7, "volume": 2033.661, "close_time": 1765634399999, "quote_volume": 884876.86668, "trades": 6027, "taker_buy_base": 874.067, "taker_buy_quote": 380232.77459 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 430.8, "high": 433.33, "low": 422.91, "close": 424.16, "volume": 2244.332, "close_time": 1765637999999, "quote_volume": 956565.08366, "trades": 5633, "taker_buy_base": 1203.291, "taker_buy_quote": 512787.36241 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 424.12, "high": 443.57, "low": 424.09, "close": 441.13, "volume": 4047.869, "close_time": 1765641599999, "quote_volume": 1766534.42339, "trades": 9237, "taker_buy_base": 2220.528, "taker_buy_quote": 969689.95216 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 441.54, "high": 443.88, "low": 432.08, "close": 435.06, "volume": 3950.577, "close_time": 1765645199999, "quote_volume": 1727127.92247, "trades": 9691, "taker_buy_base": 2827.715, "taker_buy_quote": 1236108.94688 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 435.29, "high": 435.68, "low": 427.42, "close": 433.7, "volume": 2389.915, "close_time": 1765648799999, "quote_volume": 1032197.51161, "trades": 7163, "taker_buy_base": 1013.855, "taker_buy_quote": 437690.71412 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 433.73, "high": 440.0, "low": 431.61, "close": 436.41, "volume": 905.439, "close_time": 1765652399999, "quote_volume": 393919.74696, "trades": 6536, "taker_buy_base": 431.395, "taker_buy_quote": 187791.45464 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 436.52, "high": 439.08, "low": 433.35, "close": 434.43, "volume": 858.936, "close_time": 1765655999999, "quote_volume": 374307.8881, "trades": 7086, "taker_buy_base": 363.704, "taker_buy_quote": 158561.73767 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 434.32, "high": 437.73, "low": 429.45, "close": 431.06, "volume": 794.975, "close_time": 1765659599999, "quote_volume": 344528.39225, "trades": 5340, "taker_buy_base": 393.329, "taker_buy_quote": 170418.75138 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 431.22, "high": 435.57, "low": 428.67, "close": 435.07, "volume": 746.919, "close_time": 1765663199999, "quote_volume": 322000.80296, "trades": 5034, "taker_buy_base": 362.571, "taker_buy_quote": 156369.41205 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 435.28, "high": 437.84, "low": 430.28, "close": 436.2, "volume": 580.569, "close_time": 1765666799999, "quote_volume": 252040.29705, "trades": 3798, "taker_buy_base": 312.533, "taker_buy_quote": 135800.95834 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 436.16, "high": 445.18, "low": 435.0, "close": 443.13, "volume": 1391.715, "close_time": 1765670399999, "quote_volume": 613182.33174, "trades": 8831, "taker_buy_base": 854.491, "taker_buy_quote": 376222.55457 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 443.12, "high": 444.85, "low": 440.82, "close": 442.24, "volume": 723.84, "close_time": 1765673999999, "quote_volume": 320539.33445, "trades": 5492, "taker_buy_base": 462.364, "taker_buy_quote": 204887.97993 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 442.1, "high": 443.09, "low": 438.54, "close": 438.96, "volume": 1063.343, "close_time": 1765677599999, "quote_volume": 468373.72382, "trades": 7898, "taker_buy_base": 537.283, "taker_buy_quote": 236801.72186 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 439.04, "high": 440.85, "low": 434.84, "close": 440.26, "volume": 589.885, "close_time": 1765681199999, "quote_volume": 258560.65397, "trades": 4896, "taker_buy_base": 367.483, "taker_buy_quote": 161177.68262 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 440.14, "high": 443.04, "low": 436.96, "close": 438.4, "volume": 689.096, "close_time": 1765684799999, "quote_volume": 302733.41494, "trades": 5451, "taker_buy_base": 292.112, "taker_buy_quote": 128479.66359 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 438.48, "high": 438.68, "low": 431.49, "close": 433.39, "volume": 627.319, "close_time": 1765688399999, "quote_volume": 272696.40817, "trades": 5446, "taker_buy_base": 304.306, "taker_buy_quote": 132268.65677 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 433.15, "high": 435.21, "low": 426.2, "close": 427.98, "volume": 1483.029, "close_time": 1765691999999, "quote_volume": 637133.15132, "trades": 8211, "taker_buy_base": 448.201, "taker_buy_quote": 192777.25225 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 428.04, "high": 428.25, "low": 419.88, "close": 426.03, "volume": 2720.122, "close_time": 1765695599999, "quote_volume": 1152686.45498, "trades": 12280, "taker_buy_base": 1056.903, "taker_buy_quote": 447746.09829 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 426.0, "high": 426.96, "low": 420.25, "close": 423.68, "volume": 1050.45, "close_time": 1765699199999, "quote_volume": 444872.90947, "trades": 7356, "taker_buy_base": 505.058, "taker_buy_quote": 213950.79392 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 423.48, "high": 426.48, "low": 419.32, "close": 422.56, "volume": 1535.697, "close_time": 1765702799999, "quote_volume": 650043.71529, "trades": 11463, "taker_buy_base": 718.589, "taker_buy_quote": 304553.38411 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 422.57, "high": 425.16, "low": 421.34, "close": 423.16, "volume": 760.33, "close_time": 1765706399999, "quote_volume": 321969.66534, "trades": 7334, "taker_buy_base": 404.635, "taker_buy_quote": 171298.30442 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 423.2, "high": 431.74, "low": 421.89, "close": 430.43, "volume": 2314.279, "close_time": 1765709999999, "quote_volume": 989359.62, "trades": 11464, "taker_buy_base": 1552.242, "taker_buy_quote": 664261.32503 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 430.53, "high": 431.63, "low": 424.11, "close": 427.25, "volume": 1062.623, "close_time": 1765713599999, "quote_volume": 455325.11792, "trades": 5947, "taker_buy_base": 550.639, "taker_buy_quote": 236203.94863 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 427.1, "high": 429.87, "low": 424.27, "close": 425.49, "volume": 1675.657, "close_time": 1765717199999, "quote_volume": 715162.3338, "trades": 7502, "taker_buy_base": 802.285, "taker_buy_quote": 342447.93046 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 425.62, "high": 425.66, "low": 412.13, "close": 414.0, "volume": 3056.259, "close_time": 1765720799999, "quote_volume": 1278363.50014, "trades": 8932, "taker_buy_base": 1277.248, "taker_buy_quote": 533864.87798 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 414.1, "high": 415.52, "low": 398.08, "close": 402.57, "volume": 4282.389, "close_time": 1765724399999, "quote_volume": 1739245.29355, "trades": 11189, "taker_buy_base": 1682.002, "taker_buy_quote": 684643.94922 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 402.68, "high": 406.11, "low": 400.8, "close": 403.49, "volume": 2722.763, "close_time": 1765727999999, "quote_volume": 1099827.08235, "trades": 8318, "taker_buy_base": 1754.612, "taker_buy_quote": 709048.86872 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 403.47, "high": 409.85, "low": 402.14, "close": 407.63, "volume": 1774.709, "close_time": 1765731599999, "quote_volume": 720930.71544, "trades": 7783, "taker_buy_base": 1086.101, "taker_buy_quote": 441282.74822 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 407.6, "high": 409.96, "low": 405.23, "close": 407.08, "volume": 898.715, "close_time": 1765735199999, "quote_volume": 366664.54056, "trades": 6508, "taker_buy_base": 486.259, "taker_buy_quote": 198377.67368 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 407.08, "high": 409.42, "low": 400.71, "close": 405.32, "volume": 1542.41, "close_time": 1765738799999, "quote_volume": 624025.60058, "trades": 6793, "taker_buy_base": 832.384, "taker_buy_quote": 336688.63815 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 405.28, "high": 409.67, "low": 402.64, "close": 407.28, "volume": 1539.663, "close_time": 1765742399999, "quote_volume": 624991.00161, "trades": 5939, "taker_buy_base": 838.482, "taker_buy_quote": 340356.06121 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 407.31, "high": 408.22, "low": 403.92, "close": 403.99, "volume": 657.631, "close_time": 1765745999999, "quote_volume": 267105.11032, "trades": 4219, "taker_buy_base": 341.678, "taker_buy_quote": 138840.8406 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 404.24, "high": 407.84, "low": 403.71, "close": 405.54, "volume": 505.081, "close_time": 1765749599999, "quote_volume": 204972.30633, "trades": 4301, "taker_buy_base": 233.804, "taker_buy_quote": 94931.94544 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 405.48, "high": 406.72, "low": 395.61, "close": 401.08, "volume": 1263.532, "close_time": 1765753199999, "quote_volume": 505186.28209, "trades": 5578, "taker_buy_base": 392.173, "taker_buy_quote": 157003.06765 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 401.11, "high": 408.23, "low": 396.16, "close": 404.32, "volume": 1353.023, "close_time": 1765756799999, "quote_volume": 543604.64687, "trades": 6958, "taker_buy_base": 830.814, "taker_buy_quote": 333964.64266 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 404.0, "high": 407.2, "low": 400.4, "close": 405.36, "volume": 822.466, "close_time": 1765760399999, "quote_volume": 332204.04014, "trades": 6287, "taker_buy_base": 480.419, "taker_buy_quote": 194092.62801 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 405.25, "high": 418.55, "low": 403.19, "close": 415.94, "volume": 1989.863, "close_time": 1765763999999, "quote_volume": 823083.21533, "trades": 8594, "taker_buy_base": 1313.064, "taker_buy_quote": 543327.89021 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 415.89, "high": 415.89, "low": 401.34, "close": 401.53, "volume": 2167.425, "close_time": 1765767599999, "quote_volume": 884563.07962, "trades": 7744, "taker_buy_base": 901.314, "taker_buy_quote": 368099.18042 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 401.48, "high": 405.55, "low": 391.4, "close": 401.27, "volume": 2615.13, "close_time": 1765771199999, "quote_volume": 1044939.63361, "trades": 8305, "taker_buy_base": 1300.46, "taker_buy_quote": 519786.76199 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 401.31, "high": 404.44, "low": 398.08, "close": 402.7, "volume": 957.358, "close_time": 1765774799999, "quote_volume": 383810.03031, "trades": 8203, "taker_buy_base": 550.37, "taker_buy_quote": 220529.25884 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 402.72, "high": 409.05, "low": 401.8, "close": 407.6, "volume": 1535.712, "close_time": 1765778399999, "quote_volume": 624107.9463, "trades": 7598, "taker_buy_base": 1155.188, "taker_buy_quote": 470111.93986 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 407.39, "high": 412.8, "low": 404.84, "close": 408.56, "volume": 1606.946, "close_time": 1765781999999, "quote_volume": 656328.35295, "trades": 9001, "taker_buy_base": 791.692, "taker_buy_quote": 323733.51864 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 408.69, "high": 409.68, "low": 400.89, "close": 402.73, "volume": 1132.965, "close_time": 1765785599999, "quote_volume": 457407.93388, "trades": 7704, "taker_buy_base": 433.967, "taker_buy_quote": 175279.52117 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 402.64, "high": 405.02, "low": 401.17, "close": 404.09, "volume": 852.767, "close_time": 1765789199999, "quote_volume": 343728.57169, "trades": 7989, "taker_buy_base": 422.96, "taker_buy_quote": 170560.83838 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 404.04, "high": 410.78, "low": 403.44, "close": 409.98, "volume": 693.982, "close_time": 1765792799999, "quote_volume": 282479.93907, "trades": 7845, "taker_buy_base": 385.164, "taker_buy_quote": 156720.44839 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 409.81, "high": 411.8, "low": 406.8, "close": 407.99, "volume": 701.855, "close_time": 1765796399999, "quote_volume": 287156.95621, "trades": 6170, "taker_buy_base": 316.926, "taker_buy_quote": 129674.62973 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 408.04, "high": 412.6, "low": 407.47, "close": 410.89, "volume": 734.515, "close_time": 1765799999999, "quote_volume": 301342.40523, "trades": 7832, "taker_buy_base": 410.029, "taker_buy_quote": 168257.81362 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 410.88, "high": 415.56, "low": 409.16, "close": 411.78, "volume": 1664.573, "close_time": 1765803599999, "quote_volume": 686827.03317, "trades": 8321, "taker_buy_base": 838.454, "taker_buy_quote": 346268.11456 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 411.85, "high": 412.08, "low": 404.02, "close": 408.4, "volume": 1037.541, "close_time": 1765807199999, "quote_volume": 423760.03874, "trades": 7323, "taker_buy_base": 354.662, "taker_buy_quote": 144948.93675 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 408.27, "high": 414.72, "low": 405.99, "close": 407.88, "volume": 1636.756, "close_time": 1765810799999, "quote_volume": 671292.01303, "trades": 10001, "taker_buy_base": 777.761, "taker_buy_quote": 318841.1202 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 407.64, "high": 417.77, "low": 405.09, "close": 414.12, "volume": 3843.266, "close_time": 1765814399999, "quote_volume": 1586390.05716, "trades": 9274, "taker_buy_base": 1954.66, "taker_buy_quote": 807092.65964 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 413.96, "high": 417.19, "low": 408.56, "close": 411.9, "volume": 2152.622, "close_time": 1765817999999, "quote_volume": 888843.48904, "trades": 8704, "taker_buy_base": 1193.468, "taker_buy_quote": 492742.69136 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 411.62, "high": 416.72, "low": 406.7, "close": 407.27, "volume": 1924.863, "close_time": 1765821599999, "quote_volume": 795017.04289, "trades": 10092, "taker_buy_base": 1073.75, "taker_buy_quote": 444087.06267 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 407.44, "high": 414.83, "low": 386.66, "close": 412.57, "volume": 6965.96, "close_time": 1765825199999, "quote_volume": 2781777.31726, "trades": 12169, "taker_buy_base": 3898.487, "taker_buy_quote": 1558822.76463 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 412.3, "high": 414.97, "low": 406.8, "close": 408.8, "volume": 2219.399, "close_time": 1765828799999, "quote_volume": 911601.0406, "trades": 8670, "taker_buy_base": 1153.693, "taker_buy_quote": 474647.38255 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 408.79, "high": 410.73, "low": 396.62, "close": 397.04, "volume": 2046.976, "close_time": 1765832399999, "quote_volume": 826108.3935, "trades": 11737, "taker_buy_base": 1056.399, "taker_buy_quote": 426168.94118 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 397.3, "high": 410.12, "low": 395.44, "close": 410.12, "volume": 1913.681, "close_time": 1765835999999, "quote_volume": 770219.08194, "trades": 10454, "taker_buy_base": 1125.952, "taker_buy_quote": 454022.74737 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 410.09, "high": 415.0, "low": 407.04, "close": 412.77, "volume": 2274.69, "close_time": 1765839599999, "quote_volume": 937460.55201, "trades": 8879, "taker_buy_base": 1524.394, "taker_buy_quote": 628690.55211 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 412.8, "high": 415.0, "low": 410.88, "close": 413.6, "volume": 1087.002, "close_time": 1765843199999, "quote_volume": 448745.95581, "trades": 8264, "taker_buy_base": 625.813, "taker_buy_quote": 258360.41882 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 413.52, "high": 416.85, "low": 403.61, "close": 404.82, "volume": 1512.696, "close_time": 1765846799999, "quote_volume": 620793.37405, "trades": 8011, "taker_buy_base": 655.7, "taker_buy_quote": 270339.32327 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 404.96, "high": 407.5, "low": 401.07, "close": 403.24, "volume": 1008.546, "close_time": 1765850399999, "quote_volume": 407404.16919, "trades": 7476, "taker_buy_base": 387.211, "taker_buy_quote": 156422.34545 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 403.2, "high": 409.24, "low": 401.17, "close": 401.38, "volume": 449.658, "close_time": 1765853999999, "quote_volume": 182572.86034, "trades": 5720, "taker_buy_base": 238.743, "taker_buy_quote": 96985.76115 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 401.49, "high": 403.61, "low": 396.8, "close": 402.44, "volume": 2586.308, "close_time": 1765857599999, "quote_volume": 1033823.11352, "trades": 9547, "taker_buy_base": 1670.795, "taker_buy_quote": 667763.85574 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 402.74, "high": 405.21, "low": 392.8, "close": 398.06, "volume": 971.25, "close_time": 1765861199999, "quote_volume": 387812.44052, "trades": 8535, "taker_buy_base": 429.947, "taker_buy_quote": 171729.6077 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 397.77, "high": 401.26, "low": 395.34, "close": 398.07, "volume": 713.649, "close_time": 1765864799999, "quote_volume": 284145.97129, "trades": 9426, "taker_buy_base": 375.608, "taker_buy_quote": 149439.50775 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 398.0, "high": 402.0, "low": 395.6, "close": 399.26, "volume": 509.725, "close_time": 1765868399999, "quote_volume": 203524.32421, "trades": 6899, "taker_buy_base": 243.655, "taker_buy_quote": 97266.49597 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 399.4, "high": 399.53, "low": 379.17, "close": 381.82, "volume": 3658.049, "close_time": 1765871999999, "quote_volume": 1415784.61294, "trades": 11793, "taker_buy_base": 1834.607, "taker_buy_quote": 709930.02847 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 381.74, "high": 387.49, "low": 374.21, "close": 380.88, "volume": 4047.844, "close_time": 1765875599999, "quote_volume": 1541338.49411, "trades": 10282, "taker_buy_base": 2308.869, "taker_buy_quote": 879821.07811 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 380.91, "high": 383.76, "low": 377.44, "close": 382.76, "volume": 1141.208, "close_time": 1765879199999, "quote_volume": 435054.26326, "trades": 7346, "taker_buy_base": 546.247, "taker_buy_quote": 208264.01578 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 382.8, "high": 398.0, "low": 380.6, "close": 391.69, "volume": 3056.964, "close_time": 1765882799999, "quote_volume": 1193853.72852, "trades": 10584, "taker_buy_base": 1683.139, "taker_buy_quote": 658020.08343 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 391.91, "high": 397.96, "low": 390.46, "close": 395.0, "volume": 2094.817, "close_time": 1765886399999, "quote_volume": 826953.24786, "trades": 6536, "taker_buy_base": 1289.14, "taker_buy_quote": 509056.13333 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 395.04, "high": 397.26, "low": 390.52, "close": 391.81, "volume": 1461.169, "close_time": 1765889999999, "quote_volume": 574171.03896, "trades": 6542, "taker_buy_base": 435.78, "taker_buy_quote": 171576.22787 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 391.76, "high": 399.6, "low": 391.64, "close": 391.64, "volume": 1390.762, "close_time": 1765893599999, "quote_volume": 549560.80447, "trades": 5764, "taker_buy_base": 822.992, "taker_buy_quote": 325557.8656 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 392.22, "high": 398.0, "low": 388.27, "close": 397.38, "volume": 1726.527, "close_time": 1765897199999, "quote_volume": 680510.85841, "trades": 7435, "taker_buy_base": 1181.01, "taker_buy_quote": 466416.92306 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 397.37, "high": 409.38, "low": 393.84, "close": 407.25, "volume": 2301.409, "close_time": 1765900799999, "quote_volume": 925696.538, "trades": 9161, "taker_buy_base": 1671.037, "taker_buy_quote": 673010.93534 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 407.12, "high": 413.75, "low": 404.0, "close": 406.84, "volume": 2749.326, "close_time": 1765904399999, "quote_volume": 1126012.79803, "trades": 9667, "taker_buy_base": 1810.975, "taker_buy_quote": 741729.37564 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 406.89, "high": 409.92, "low": 402.68, "close": 404.76, "volume": 1264.594, "close_time": 1765907999999, "quote_volume": 512549.18456, "trades": 7262, "taker_buy_base": 599.467, "taker_buy_quote": 243167.91949 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 404.87, "high": 406.88, "low": 401.44, "close": 401.8, "volume": 651.867, "close_time": 1765911599999, "quote_volume": 263308.17037, "trades": 6151, "taker_buy_base": 341.571, "taker_buy_quote": 138066.62058 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 401.76, "high": 407.51, "low": 396.16, "close": 404.0, "volume": 1953.673, "close_time": 1765915199999, "quote_volume": 782792.68328, "trades": 7318, "taker_buy_base": 847.378, "taker_buy_quote": 340162.12307 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 403.88, "high": 411.13, "low": 403.19, "close": 407.04, "volume": 1105.023, "close_time": 1765918799999, "quote_volume": 450090.05122, "trades": 5538, "taker_buy_base": 621.092, "taker_buy_quote": 253076.3532 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 407.36, "high": 411.66, "low": 406.33, "close": 409.95, "volume": 1066.688, "close_time": 1765922399999, "quote_volume": 436241.32796, "trades": 7979, "taker_buy_base": 626.669, "taker_buy_quote": 256248.8158 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 409.84, "high": 410.28, "low": 405.6, "close": 405.96, "volume": 737.815, "close_time": 1765925999999, "quote_volume": 300580.88109, "trades": 5724, "taker_buy_base": 411.046, "taker_buy_quote": 167459.4339 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 405.84, "high": 406.56, "low": 401.36, "close": 404.56, "volume": 952.512, "close_time": 1765929599999, "quote_volume": 384721.54187, "trades": 4966, "taker_buy_base": 524.271, "taker_buy_quote": 211877.4033 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 404.51, "high": 404.51, "low": 399.35, "close": 400.57, "volume": 482.319, "close_time": 1765933199999, "quote_volume": 193475.38927, "trades": 4686, "taker_buy_base": 208.209, "taker_buy_quote": 83526.9727 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 400.66, "high": 405.68, "low": 400.12, "close": 402.6, "volume": 503.451, "close_time": 1765936799999, "quote_volume": 203139.93244, "trades": 5922, "taker_buy_base": 241.317, "taker_buy_quote": 97344.67397 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 402.64, "high": 404.4, "low": 396.32, "close": 397.39, "volume": 964.21, "close_time": 1765940399999, "quote_volume": 385444.58272, "trades": 8159, "taker_buy_base": 361.325, "taker_buy_quote": 144552.01949 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 397.76, "high": 401.91, "low": 393.12, "close": 394.44, "volume": 753.653, "close_time": 1765943999999, "quote_volume": 299253.09013, "trades": 6565, "taker_buy_base": 363.228, "taker_buy_quote": 144255.31346 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 394.64, "high": 397.05, "low": 393.44, "close": 394.48, "volume": 429.638, "close_time": 1765947599999, "quote_volume": 169761.39163, "trades": 4337, "taker_buy_base": 149.071, "taker_buy_quote": 58911.66193 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 394.57, "high": 395.79, "low": 390.05, "close": 393.42, "volume": 2870.564, "close_time": 1765951199999, "quote_volume": 1130483.99709, "trades": 10631, "taker_buy_base": 548.598, "taker_buy_quote": 216168.76459 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 393.6, "high": 395.97, "low": 390.0, "close": 390.67, "volume": 1130.591, "close_time": 1765954799999, "quote_volume": 442702.50239, "trades": 7003, "taker_buy_base": 368.988, "taker_buy_quote": 144986.83793 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 390.64, "high": 392.99, "low": 387.02, "close": 392.77, "volume": 2018.245, "close_time": 1765958399999, "quote_volume": 787297.00567, "trades": 9484, "taker_buy_base": 580.383, "taker_buy_quote": 226665.82923 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 392.7, "high": 393.62, "low": 384.11, "close": 386.96, "volume": 1127.636, "close_time": 1765961999999, "quote_volume": 438375.09788, "trades": 8425, "taker_buy_base": 447.841, "taker_buy_quote": 173887.53494 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 386.96, "high": 389.94, "low": 385.16, "close": 389.85, "volume": 1035.162, "close_time": 1765965599999, "quote_volume": 401101.01116, "trades": 15656, "taker_buy_base": 485.992, "taker_buy_quote": 188325.34646 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 389.89, "high": 390.32, "low": 385.43, "close": 386.66, "volume": 900.979, "close_time": 1765969199999, "quote_volume": 350298.09588, "trades": 10183, "taker_buy_base": 524.844, "taker_buy_quote": 204173.62837 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 386.56, "high": 394.16, "low": 385.83, "close": 391.58, "volume": 2662.584, "close_time": 1765972799999, "quote_volume": 1040159.163, "trades": 15388, "taker_buy_base": 2017.134, "taker_buy_quote": 788361.62705 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 391.68, "high": 395.82, "low": 390.44, "close": 393.7, "volume": 1511.642, "close_time": 1765976399999, "quote_volume": 593905.77596, "trades": 11388, "taker_buy_base": 651.401, "taker_buy_quote": 255826.2283 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 393.65, "high": 398.14, "low": 391.92, "close": 396.69, "volume": 1909.868, "close_time": 1765979999999, "quote_volume": 753761.19567, "trades": 10163, "taker_buy_base": 1127.865, "taker_buy_quote": 445298.33548 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 396.72, "high": 406.12, "low": 393.74, "close": 405.56, "volume": 3067.166, "close_time": 1765983599999, "quote_volume": 1228084.09068, "trades": 12679, "taker_buy_base": 1694.896, "taker_buy_quote": 678820.6875 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 405.76, "high": 411.3, "low": 392.26, "close": 393.74, "volume": 4343.383, "close_time": 1765987199999, "quote_volume": 1746636.40711, "trades": 10877, "taker_buy_base": 1869.864, "taker_buy_quote": 752774.36996 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 393.0, "high": 401.75, "low": 386.02, "close": 400.26, "volume": 3281.261, "close_time": 1765990799999, "quote_volume": 1289823.81078, "trades": 8535, "taker_buy_base": 1686.998, "taker_buy_quote": 664220.61118 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 400.21, "high": 400.21, "low": 392.47, "close": 392.65, "volume": 2222.731, "close_time": 1765994399999, "quote_volume": 881023.94353, "trades": 11663, "taker_buy_base": 1096.245, "taker_buy_quote": 434483.90923 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 392.81, "high": 396.72, "low": 386.8, "close": 387.74, "volume": 1593.539, "close_time": 1765997999999, "quote_volume": 621798.38766, "trades": 9945, "taker_buy_base": 570.287, "taker_buy_quote": 222991.61835 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 387.84, "high": 388.0, "low": 375.56, "close": 378.34, "volume": 3224.216, "close_time": 1766001599999, "quote_volume": 1227960.34898, "trades": 12939, "taker_buy_base": 1076.332, "taker_buy_quote": 409439.95909 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 378.35, "high": 390.0, "low": 378.16, "close": 383.76, "volume": 1774.269, "close_time": 1766005199999, "quote_volume": 683345.33673, "trades": 9638, "taker_buy_base": 940.006, "taker_buy_quote": 361927.71385 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 383.53, "high": 383.84, "low": 377.34, "close": 378.32, "volume": 1352.602, "close_time": 1766008799999, "quote_volume": 514263.06977, "trades": 7598, "taker_buy_base": 540.289, "taker_buy_quote": 205204.13252 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 378.34, "high": 380.94, "low": 371.45, "close": 375.28, "volume": 2065.811, "close_time": 1766012399999, "quote_volume": 776584.68166, "trades": 7964, "taker_buy_base": 1309.618, "taker_buy_quote": 492416.27835 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 375.29, "high": 377.72, "low": 372.37, "close": 376.6, "volume": 931.645, "close_time": 1766015999999, "quote_volume": 349033.69745, "trades": 7189, "taker_buy_base": 562.916, "taker_buy_quote": 210873.29174 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 376.55, "high": 378.32, "low": 374.16, "close": 378.32, "volume": 651.659, "close_time": 1766019599999, "quote_volume": 245320.27593, "trades": 7809, "taker_buy_base": 394.108, "taker_buy_quote": 148383.99108 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 378.28, "high": 379.32, "low": 372.83, "close": 373.23, "volume": 668.817, "close_time": 1766023199999, "quote_volume": 251770.20148, "trades": 6920, "taker_buy_base": 293.905, "taker_buy_quote": 110590.82423 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 373.28, "high": 383.42, "low": 372.0, "close": 378.86, "volume": 1216.203, "close_time": 1766026799999, "quote_volume": 461507.52647, "trades": 8234, "taker_buy_base": 791.58, "taker_buy_quote": 300318.0996 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 378.64, "high": 386.56, "low": 375.92, "close": 385.22, "volume": 1951.694, "close_time": 1766030399999, "quote_volume": 744123.37546, "trades": 10279, "taker_buy_base": 1228.029, "taker_buy_quote": 468436.01247 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 385.35, "high": 395.67, "low": 384.84, "close": 392.75, "volume": 1820.692, "close_time": 1766033999999, "quote_volume": 708982.98269, "trades": 8175, "taker_buy_base": 1292.851, "taker_buy_quote": 502922.91875 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 392.85, "high": 400.25, "low": 392.16, "close": 394.24, "volume": 2410.461, "close_time": 1766037599999, "quote_volume": 956042.06039, "trades": 6996, "taker_buy_base": 1788.295, "taker_buy_quote": 709345.01155 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 394.38, "high": 398.44, "low": 390.72, "close": 394.68, "volume": 2780.262, "close_time": 1766041199999, "quote_volume": 1094807.74097, "trades": 13649, "taker_buy_base": 1205.667, "taker_buy_quote": 475475.09355 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 394.68, "high": 397.19, "low": 391.17, "close": 393.99, "volume": 1313.236, "close_time": 1766044799999, "quote_volume": 517603.90594, "trades": 11940, "taker_buy_base": 758.456, "taker_buy_quote": 299141.13319 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 393.89, "high": 398.0, "low": 392.64, "close": 395.25, "volume": 856.586, "close_time": 1766048399999, "quote_volume": 338622.43497, "trades": 9597, "taker_buy_base": 451.907, "taker_buy_quote": 178698.75255 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 395.17, "high": 399.51, "low": 393.72, "close": 397.04, "volume": 1683.262, "close_time": 1766051999999, "quote_volume": 667203.14434, "trades": 6535, "taker_buy_base": 939.638, "taker_buy_quote": 371998.54775 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 396.54, "high": 403.15, "low": 395.24, "close": 397.32, "volume": 1595.542, "close_time": 1766055599999, "quote_volume": 636716.53453, "trades": 8631, "taker_buy_base": 1024.803, "taker_buy_quote": 409404.75482 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 397.28, "high": 397.28, "low": 390.3, "close": 394.01, "volume": 2100.804, "close_time": 1766059199999, "quote_volume": 826804.63472, "trades": 8575, "taker_buy_base": 1126.749, "taker_buy_quote": 443244.33719 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 394.56, "high": 399.29, "low": 392.6, "close": 397.37, "volume": 914.312, "close_time": 1766062799999, "quote_volume": 362324.49269, "trades": 7643, "taker_buy_base": 518.054, "taker_buy_quote": 205470.35124 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 397.17, "high": 404.79, "low": 396.8, "close": 402.02, "volume": 3056.399, "close_time": 1766066399999, "quote_volume": 1225287.71646, "trades": 13655, "taker_buy_base": 1862.009, "taker_buy_quote": 746296.95303 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 402.08, "high": 403.52, "low": 394.79, "close": 398.73, "volume": 2905.428, "close_time": 1766069999999, "quote_volume": 1157143.214, "trades": 17832, "taker_buy_base": 1453.444, "taker_buy_quote": 579229.87898 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 398.78, "high": 402.49, "low": 395.6, "close": 399.81, "volume": 1052.031, "close_time": 1766073599999, "quote_volume": 420016.62023, "trades": 17231, "taker_buy_base": 575.493, "taker_buy_quote": 229840.69047 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 400.08, "high": 401.76, "low": 395.24, "close": 401.63, "volume": 1073.912, "close_time": 1766077199999, "quote_volume": 427682.22211, "trades": 15844, "taker_buy_base": 644.724, "taker_buy_quote": 256752.51414 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 401.7, "high": 401.7, "low": 384.37, "close": 393.53, "volume": 3072.057, "close_time": 1766080799999, "quote_volume": 1202807.08, "trades": 14709, "taker_buy_base": 1480.116, "taker_buy_quote": 579353.29035 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 393.57, "high": 393.57, "low": 387.52, "close": 391.44, "volume": 1551.832, "close_time": 1766084399999, "quote_volume": 605971.16237, "trades": 16442, "taker_buy_base": 878.996, "taker_buy_quote": 343325.71235 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 391.28, "high": 391.9, "low": 382.32, "close": 382.8, "volume": 1927.634, "close_time": 1766087999999, "quote_volume": 746393.92927, "trades": 16819, "taker_buy_base": 782.298, "taker_buy_quote": 302861.0162 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 382.64, "high": 388.0, "low": 382.4, "close": 384.5, "volume": 2015.835, "close_time": 1766091599999, "quote_volume": 776502.95124, "trades": 14581, "taker_buy_base": 1032.447, "taker_buy_quote": 398009.71775 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 384.61, "high": 400.04, "low": 384.61, "close": 395.3, "volume": 2467.302, "close_time": 1766095199999, "quote_volume": 970816.79428, "trades": 12362, "taker_buy_base": 1658.386, "taker_buy_quote": 652508.83675 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 395.36, "high": 397.92, "low": 392.91, "close": 394.54, "volume": 1304.127, "close_time": 1766098799999, "quote_volume": 515276.99977, "trades": 9840, "taker_buy_base": 661.967, "taker_buy_quote": 261453.35345 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 394.37, "high": 394.37, "low": 385.34, "close": 388.3, "volume": 1762.316, "close_time": 1766102399999, "quote_volume": 685430.73075, "trades": 11494, "taker_buy_base": 834.902, "taker_buy_quote": 324527.51855 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 388.34, "high": 391.28, "low": 385.75, "close": 389.24, "volume": 579.581, "close_time": 1766105999999, "quote_volume": 225111.48391, "trades": 11729, "taker_buy_base": 331.432, "taker_buy_quote": 128716.77327 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 389.31, "high": 390.88, "low": 385.66, "close": 386.85, "volume": 862.972, "close_time": 1766109599999, "quote_volume": 334830.75257, "trades": 12003, "taker_buy_base": 479.639, "taker_buy_quote": 186004.23529 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 386.7, "high": 391.02, "low": 384.52, "close": 389.34, "volume": 1012.393, "close_time": 1766113199999, "quote_volume": 391764.15412, "trades": 10909, "taker_buy_base": 622.172, "taker_buy_quote": 240892.94849 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 389.36, "high": 402.65, "low": 389.36, "close": 396.48, "volume": 3011.074, "close_time": 1766116799999, "quote_volume": 1194963.03806, "trades": 9199, "taker_buy_base": 2031.56, "taker_buy_quote": 805750.14586 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 396.44, "high": 401.15, "low": 394.92, "close": 399.88, "volume": 1083.352, "close_time": 1766120399999, "quote_volume": 432096.39442, "trades": 8572, "taker_buy_base": 655.057, "taker_buy_quote": 261296.28638 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 399.86, "high": 400.14, "low": 396.72, "close": 397.72, "volume": 523.806, "close_time": 1766123999999, "quote_volume": 208558.75164, "trades": 7506, "taker_buy_base": 309.976, "taker_buy_quote": 123424.541 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 397.75, "high": 399.36, "low": 395.56, "close": 399.12, "volume": 747.965, "close_time": 1766127599999, "quote_volume": 296987.5695, "trades": 9090, "taker_buy_base": 376.058, "taker_buy_quote": 149415.10183 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 398.92, "high": 415.43, "low": 398.72, "close": 409.84, "volume": 3123.979, "close_time": 1766131199999, "quote_volume": 1272804.1357, "trades": 9867, "taker_buy_base": 2242.105, "taker_buy_quote": 914352.46302 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 409.41, "high": 413.93, "low": 407.18, "close": 410.82, "volume": 1157.583, "close_time": 1766134799999, "quote_volume": 474582.26619, "trades": 8605, "taker_buy_base": 727.222, "taker_buy_quote": 298234.83854 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 410.85, "high": 419.0, "low": 406.76, "close": 409.92, "volume": 1491.942, "close_time": 1766138399999, "quote_volume": 613847.46785, "trades": 10689, "taker_buy_base": 740.815, "taker_buy_quote": 305102.49552 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 409.81, "high": 414.4, "low": 408.38, "close": 414.04, "volume": 1136.727, "close_time": 1766141999999, "quote_volume": 468024.54662, "trades": 12057, "taker_buy_base": 689.791, "taker_buy_quote": 284028.56735 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 413.93, "high": 431.04, "low": 412.84, "close": 428.27, "volume": 4469.15, "close_time": 1766145599999, "quote_volume": 1890357.40583, "trades": 15324, "taker_buy_base": 2587.073, "taker_buy_quote": 1094146.65327 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 428.57, "high": 432.97, "low": 425.22, "close": 428.42, "volume": 4412.904, "close_time": 1766149199999, "quote_volume": 1890563.15954, "trades": 14050, "taker_buy_base": 1495.526, "taker_buy_quote": 640465.76957 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 428.62, "high": 436.52, "low": 426.24, "close": 433.87, "volume": 2037.505, "close_time": 1766152799999, "quote_volume": 877723.74168, "trades": 11016, "taker_buy_base": 1168.363, "taker_buy_quote": 504503.74663 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 434.01, "high": 435.6, "low": 427.2, "close": 433.59, "volume": 3050.698, "close_time": 1766156399999, "quote_volume": 1317859.78027, "trades": 11258, "taker_buy_base": 1276.51, "taker_buy_quote": 551808.04954 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 433.67, "high": 439.73, "low": 428.77, "close": 432.16, "volume": 3427.976, "close_time": 1766159999999, "quote_volume": 1488969.02716, "trades": 12121, "taker_buy_base": 1593.362, "taker_buy_quote": 692600.82672 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 432.0, "high": 439.44, "low": 431.04, "close": 432.82, "volume": 2770.752, "close_time": 1766163599999, "quote_volume": 1210371.97558, "trades": 9012, "taker_buy_base": 998.651, "taker_buy_quote": 436358.97181 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 433.48, "high": 437.55, "low": 429.11, "close": 429.23, "volume": 2200.156, "close_time": 1766167199999, "quote_volume": 951298.67852, "trades": 11763, "taker_buy_base": 894.698, "taker_buy_quote": 387462.94709 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 429.22, "high": 438.92, "low": 429.22, "close": 436.59, "volume": 1724.942, "close_time": 1766170799999, "quote_volume": 751161.47309, "trades": 11797, "taker_buy_base": 933.09, "taker_buy_quote": 406536.63886 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 436.8, "high": 446.0, "low": 435.96, "close": 440.78, "volume": 2421.667, "close_time": 1766174399999, "quote_volume": 1071884.21092, "trades": 13241, "taker_buy_base": 1294.985, "taker_buy_quote": 573757.6448 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 440.73, "high": 457.48, "low": 438.89, "close": 450.96, "volume": 3041.949, "close_time": 1766177999999, "quote_volume": 1368628.13244, "trades": 12289, "taker_buy_base": 1434.768, "taker_buy_quote": 646468.83291 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 450.94, "high": 453.92, "low": 447.17, "close": 447.8, "volume": 1358.673, "close_time": 1766181599999, "quote_volume": 611195.18513, "trades": 9733, "taker_buy_base": 663.854, "taker_buy_quote": 298347.94401 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 447.66, "high": 450.11, "low": 445.98, "close": 448.92, "volume": 1211.723, "close_time": 1766185199999, "quote_volume": 543003.32674, "trades": 5763, "taker_buy_base": 489.281, "taker_buy_quote": 219565.16967 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 448.88, "high": 449.84, "low": 443.47, "close": 443.88, "volume": 1195.116, "close_time": 1766188799999, "quote_volume": 534205.06776, "trades": 9370, "taker_buy_base": 481.433, "taker_buy_quote": 215216.07599 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 443.92, "high": 451.84, "low": 442.24, "close": 449.92, "volume": 1147.62, "close_time": 1766192399999, "quote_volume": 512612.57935, "trades": 10591, "taker_buy_base": 596.209, "taker_buy_quote": 266219.38112 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 450.05, "high": 451.15, "low": 445.6, "close": 449.7, "volume": 1249.305, "close_time": 1766195999999, "quote_volume": 561669.69504, "trades": 10955, "taker_buy_base": 326.724, "taker_buy_quote": 146716.16484 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 449.49, "high": 451.21, "low": 446.58, "close": 446.68, "volume": 501.78, "close_time": 1766199599999, "quote_volume": 225265.42873, "trades": 5270, "taker_buy_base": 226.854, "taker_buy_quote": 101868.90086 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 446.73, "high": 447.79, "low": 442.64, "close": 446.26, "volume": 634.616, "close_time": 1766203199999, "quote_volume": 282621.37035, "trades": 7365, "taker_buy_base": 374.876, "taker_buy_quote": 167017.60746 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 446.15, "high": 447.97, "low": 434.69, "close": 439.15, "volume": 1854.061, "close_time": 1766206799999, "quote_volume": 814686.12402, "trades": 10837, "taker_buy_base": 692.635, "taker_buy_quote": 304326.19455 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 439.28, "high": 444.11, "low": 437.69, "close": 442.77, "volume": 699.885, "close_time": 1766210399999, "quote_volume": 308719.93596, "trades": 11188, "taker_buy_base": 327.388, "taker_buy_quote": 144455.62507 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 442.86, "high": 450.13, "low": 442.64, "close": 447.41, "volume": 1174.182, "close_time": 1766213999999, "quote_volume": 525109.80808, "trades": 9921, "taker_buy_base": 595.465, "taker_buy_quote": 266252.9269 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 447.4, "high": 491.21, "low": 445.87, "close": 449.72, "volume": 7045.503, "close_time": 1766217599999, "quote_volume": 3177011.54432, "trades": 11521, "taker_buy_base": 3297.787, "taker_buy_quote": 1492268.65584 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 449.72, "high": 456.0, "low": 449.63, "close": 452.34, "volume": 1709.87, "close_time": 1766221199999, "quote_volume": 774995.53673, "trades": 6257, "taker_buy_base": 671.295, "taker_buy_quote": 304185.0334 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 452.43, "high": 453.44, "low": 447.95, "close": 449.3, "volume": 1100.486, "close_time": 1766224799999, "quote_volume": 496162.13948, "trades": 6020, "taker_buy_base": 435.029, "taker_buy_quote": 196239.36134 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 449.28, "high": 450.92, "low": 444.88, "close": 446.48, "volume": 928.66, "close_time": 1766228399999, "quote_volume": 415613.69548, "trades": 9964, "taker_buy_base": 353.515, "taker_buy_quote": 158322.81114 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 446.56, "high": 449.0, "low": 442.73, "close": 446.96, "volume": 861.479, "close_time": 1766231999999, "quote_volume": 384840.24919, "trades": 6872, "taker_buy_base": 434.26, "taker_buy_quote": 194035.88757 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 446.72, "high": 451.7, "low": 446.32, "close": 449.59, "volume": 562.789, "close_time": 1766235599999, "quote_volume": 252683.95531, "trades": 4807, "taker_buy_base": 280.465, "taker_buy_quote": 125888.84087 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 449.63, "high": 451.36, "low": 446.32, "close": 449.08, "volume": 446.448, "close_time": 1766239199999, "quote_volume": 200244.45026, "trades": 4343, "taker_buy_base": 148.396, "taker_buy_quote": 66631.69673 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 449.04, "high": 451.09, "low": 447.08, "close": 449.76, "volume": 367.241, "close_time": 1766242799999, "quote_volume": 164916.75916, "trades": 4911, "taker_buy_base": 167.328, "taker_buy_quote": 75169.26783 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 449.68, "high": 450.16, "low": 447.2, "close": 449.12, "volume": 449.779, "close_time": 1766246399999, "quote_volume": 201837.36434, "trades": 6973, "taker_buy_base": 243.855, "taker_buy_quote": 109444.8085 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 449.35, "high": 450.72, "low": 447.51, "close": 449.25, "volume": 489.746, "close_time": 1766249999999, "quote_volume": 220059.95098, "trades": 6682, "taker_buy_base": 208.59, "taker_buy_quote": 93729.81975 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 449.24, "high": 453.86, "low": 447.96, "close": 448.15, "volume": 874.104, "close_time": 1766253599999, "quote_volume": 393661.59617, "trades": 6799, "taker_buy_base": 405.857, "taker_buy_quote": 182712.45915 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 448.29, "high": 451.09, "low": 448.23, "close": 450.51, "volume": 369.671, "close_time": 1766257199999, "quote_volume": 166073.28718, "trades": 6967, "taker_buy_base": 188.786, "taker_buy_quote": 84813.60883 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 450.48, "high": 451.33, "low": 448.07, "close": 451.04, "volume": 294.486, "close_time": 1766260799999, "quote_volume": 132505.3382, "trades": 5466, "taker_buy_base": 160.706, "taker_buy_quote": 72304.67904 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 451.08, "high": 453.38, "low": 448.92, "close": 450.08, "volume": 724.418, "close_time": 1766264399999, "quote_volume": 327012.68896, "trades": 8253, "taker_buy_base": 418.944, "taker_buy_quote": 189133.93257 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 450.19, "high": 452.26, "low": 447.97, "close": 448.58, "volume": 482.004, "close_time": 1766267999999, "quote_volume": 217189.29288, "trades": 7312, "taker_buy_base": 213.318, "taker_buy_quote": 96167.59866 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 448.48, "high": 449.99, "low": 443.04, "close": 444.56, "volume": 1045.685, "close_time": 1766271599999, "quote_volume": 467009.63932, "trades": 5319, "taker_buy_base": 391.317, "taker_buy_quote": 174807.69037 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 444.49, "high": 447.92, "low": 443.92, "close": 447.06, "volume": 552.225, "close_time": 1766275199999, "quote_volume": 246636.45068, "trades": 6443, "taker_buy_base": 332.969, "taker_buy_quote": 148703.02775 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 446.94, "high": 450.89, "low": 446.03, "close": 450.5, "volume": 533.874, "close_time": 1766278799999, "quote_volume": 239666.03528, "trades": 7372, "taker_buy_base": 236.286, "taker_buy_quote": 106109.56906 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 450.42, "high": 451.72, "low": 446.16, "close": 447.06, "volume": 688.241, "close_time": 1766282399999, "quote_volume": 308790.21593, "trades": 7532, "taker_buy_base": 270.252, "taker_buy_quote": 121353.82424 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 447.09, "high": 448.72, "low": 441.35, "close": 443.64, "volume": 760.993, "close_time": 1766285999999, "quote_volume": 338315.49329, "trades": 8010, "taker_buy_base": 247.683, "taker_buy_quote": 110118.55483 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 443.54, "high": 448.59, "low": 442.14, "close": 447.33, "volume": 613.12, "close_time": 1766289599999, "quote_volume": 273369.98738, "trades": 10720, "taker_buy_base": 297.984, "taker_buy_quote": 132924.62692 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 447.35, "high": 447.52, "low": 445.02, "close": 445.63, "volume": 367.518, "close_time": 1766293199999, "quote_volume": 163862.29721, "trades": 7053, "taker_buy_base": 214.781, "taker_buy_quote": 95744.18871 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 445.58, "high": 448.24, "low": 445.16, "close": 446.76, "volume": 370.309, "close_time": 1766296799999, "quote_volume": 165509.10084, "trades": 8180, "taker_buy_base": 147.488, "taker_buy_quote": 65912.1799 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 446.7, "high": 446.96, "low": 442.64, "close": 444.31, "volume": 406.779, "close_time": 1766300399999, "quote_volume": 180884.63815, "trades": 8177, "taker_buy_base": 193.11, "taker_buy_quote": 85880.79173 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 444.32, "high": 446.04, "low": 441.59, "close": 441.8, "volume": 410.283, "close_time": 1766303999999, "quote_volume": 181902.02281, "trades": 8743, "taker_buy_base": 181.369, "taker_buy_quote": 80379.2824 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 441.93, "high": 444.64, "low": 437.38, "close": 439.39, "volume": 848.237, "close_time": 1766307599999, "quote_volume": 374194.56662, "trades": 11154, "taker_buy_base": 317.757, "taker_buy_quote": 140258.05845 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 439.68, "high": 445.4, "low": 437.84, "close": 443.08, "volume": 988.747, "close_time": 1766311199999, "quote_volume": 436549.07833, "trades": 11322, "taker_buy_base": 481.663, "taker_buy_quote": 212805.12082 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 443.28, "high": 443.8, "low": 436.32, "close": 438.88, "volume": 810.645, "close_time": 1766314799999, "quote_volume": 356835.05445, "trades": 9349, "taker_buy_base": 436.647, "taker_buy_quote": 192303.25123 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 438.92, "high": 440.0, "low": 436.85, "close": 438.53, "volume": 459.534, "close_time": 1766318399999, "quote_volume": 201466.14112, "trades": 6469, "taker_buy_base": 239.651, "taker_buy_quote": 105057.39296 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 438.58, "high": 440.08, "low": 435.0, "close": 436.69, "volume": 643.168, "close_time": 1766321999999, "quote_volume": 281267.41142, "trades": 7035, "taker_buy_base": 299.042, "taker_buy_quote": 130741.24669 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 436.65, "high": 436.67, "low": 431.36, "close": 432.86, "volume": 1364.23, "close_time": 1766325599999, "quote_volume": 591343.64082, "trades": 7914, "taker_buy_base": 881.009, "taker_buy_quote": 381885.34698 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 432.85, "high": 434.64, "low": 430.96, "close": 432.0, "volume": 1547.361, "close_time": 1766329199999, "quote_volume": 668516.79257, "trades": 12721, "taker_buy_base": 795.518, "taker_buy_quote": 343490.36911 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 431.89, "high": 436.43, "low": 431.36, "close": 435.13, "volume": 1141.9, "close_time": 1766332799999, "quote_volume": 496095.01795, "trades": 9589, "taker_buy_base": 609.57, "taker_buy_quote": 264763.06501 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 434.99, "high": 434.99, "low": 428.0, "close": 432.2, "volume": 1324.456, "close_time": 1766336399999, "quote_volume": 570689.48986, "trades": 9974, "taker_buy_base": 626.108, "taker_buy_quote": 270088.35367 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 432.24, "high": 438.4, "low": 431.58, "close": 435.28, "volume": 1872.333, "close_time": 1766339999999, "quote_volume": 815442.42104, "trades": 11633, "taker_buy_base": 845.201, "taker_buy_quote": 367683.45134 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 435.24, "high": 438.23, "low": 433.64, "close": 437.56, "volume": 1044.424, "close_time": 1766343599999, "quote_volume": 454796.67662, "trades": 5581, "taker_buy_base": 528.038, "taker_buy_quote": 229823.03019 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 437.76, "high": 448.65, "low": 437.44, "close": 446.43, "volume": 953.71, "close_time": 1766347199999, "quote_volume": 422860.47938, "trades": 2104, "taker_buy_base": 631.07, "taker_buy_quote": 279819.09315 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 446.68, "high": 449.44, "low": 444.23, "close": 448.48, "volume": 866.602, "close_time": 1766350799999, "quote_volume": 387445.98661, "trades": 1648, "taker_buy_base": 528.368, "taker_buy_quote": 236295.31743 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 448.52, "high": 450.67, "low": 442.8, "close": 443.2, "volume": 501.339, "close_time": 1766354399999, "quote_volume": 223932.35208, "trades": 1690, "taker_buy_base": 199.655, "taker_buy_quote": 89375.80244 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 443.16, "high": 444.94, "low": 434.74, "close": 438.88, "volume": 804.743, "close_time": 1766357999999, "quote_volume": 353401.08881, "trades": 1662, "taker_buy_base": 270.813, "taker_buy_quote": 119284.7927 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 439.12, "high": 443.13, "low": 439.05, "close": 441.3, "volume": 773.588, "close_time": 1766361599999, "quote_volume": 341690.02284, "trades": 1502, "taker_buy_base": 496.04, "taker_buy_quote": 219065.31374 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 441.2, "high": 449.0, "low": 441.14, "close": 446.4, "volume": 1088.152, "close_time": 1766365199999, "quote_volume": 486207.64602, "trades": 2508, "taker_buy_base": 445.282, "taker_buy_quote": 198851.5057 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 446.32, "high": 457.96, "low": 446.32, "close": 449.56, "volume": 4069.62, "close_time": 1766368799999, "quote_volume": 1840126.61767, "trades": 5420, "taker_buy_base": 2826.782, "taker_buy_quote": 1279704.54043 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 449.68, "high": 450.64, "low": 444.11, "close": 447.96, "volume": 636.483, "close_time": 1766372399999, "quote_volume": 284581.10684, "trades": 2263, "taker_buy_base": 313.958, "taker_buy_quote": 140502.0184 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 448.32, "high": 451.38, "low": 445.0, "close": 447.36, "volume": 382.82, "close_time": 1766375999999, "quote_volume": 171560.32208, "trades": 1152, "taker_buy_base": 118.493, "taker_buy_quote": 53112.39571 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 447.28, "high": 447.64, "low": 437.92, "close": 439.44, "volume": 568.125, "close_time": 1766379599999, "quote_volume": 251117.79981, "trades": 1636, "taker_buy_base": 223.606, "taker_buy_quote": 98808.48931 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 439.52, "high": 447.05, "low": 438.5, "close": 444.44, "volume": 515.478, "close_time": 1766383199999, "quote_volume": 228870.67437, "trades": 1396, "taker_buy_base": 351.035, "taker_buy_quote": 155944.01717 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 444.22, "high": 446.02, "low": 442.5, "close": 442.64, "volume": 934.708, "close_time": 1766386799999, "quote_volume": 415027.29239, "trades": 1258, "taker_buy_base": 483.982, "taker_buy_quote": 214910.56878 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 442.88, "high": 444.85, "low": 442.69, "close": 444.01, "volume": 1339.402, "close_time": 1766390399999, "quote_volume": 594213.56398, "trades": 1314, "taker_buy_base": 1184.329, "taker_buy_quote": 525419.77876 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 443.94, "high": 446.87, "low": 441.76, "close": 444.05, "volume": 2771.408, "close_time": 1766393999999, "quote_volume": 1231226.27984, "trades": 3248, "taker_buy_base": 2034.827, "taker_buy_quote": 904163.79252 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 444.25, "high": 446.08, "low": 443.36, "close": 444.44, "volume": 435.618, "close_time": 1766397599999, "quote_volume": 193762.18177, "trades": 1563, "taker_buy_base": 220.502, "taker_buy_quote": 98081.78799 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 444.88, "high": 450.21, "low": 443.59, "close": 446.5, "volume": 560.218, "close_time": 1766401199999, "quote_volume": 250273.94, "trades": 1173, "taker_buy_base": 222.503, "taker_buy_quote": 99517.78928 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 446.59, "high": 450.07, "low": 446.24, "close": 448.04, "volume": 513.381, "close_time": 1766404799999, "quote_volume": 230147.85476, "trades": 1236, "taker_buy_base": 352.927, "taker_buy_quote": 158265.07528 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 447.96, "high": 457.6, "low": 447.66, "close": 454.57, "volume": 1967.099, "close_time": 1766408399999, "quote_volume": 891822.85726, "trades": 3556, "taker_buy_base": 952.884, "taker_buy_quote": 431846.42519 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 454.71, "high": 454.75, "low": 446.52, "close": 448.65, "volume": 939.402, "close_time": 1766411999999, "quote_volume": 423546.35467, "trades": 2520, "taker_buy_base": 506.947, "taker_buy_quote": 228838.8541 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 448.42, "high": 452.29, "low": 445.71, "close": 448.6, "volume": 848.484, "close_time": 1766415599999, "quote_volume": 380732.3119, "trades": 2265, "taker_buy_base": 373.243, "taker_buy_quote": 167748.8601 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 448.56, "high": 448.56, "low": 442.89, "close": 445.32, "volume": 844.809, "close_time": 1766419199999, "quote_volume": 376535.61636, "trades": 2181, "taker_buy_base": 373.356, "taker_buy_quote": 166426.08884 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 445.28, "high": 448.0, "low": 443.63, "close": 445.16, "volume": 429.417, "close_time": 1766422799999, "quote_volume": 191603.23697, "trades": 1313, "taker_buy_base": 171.903, "taker_buy_quote": 76698.4078 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 445.16, "high": 446.15, "low": 440.88, "close": 440.96, "volume": 722.488, "close_time": 1766426399999, "quote_volume": 319351.38327, "trades": 1753, "taker_buy_base": 237.898, "taker_buy_quote": 105230.8151 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 440.93, "high": 443.1, "low": 439.0, "close": 440.08, "volume": 755.958, "close_time": 1766429999999, "quote_volume": 332991.41907, "trades": 1461, "taker_buy_base": 499.656, "taker_buy_quote": 220017.35169 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 440.0, "high": 440.07, "low": 430.66, "close": 433.62, "volume": 1952.722, "close_time": 1766433599999, "quote_volume": 849125.29062, "trades": 3205, "taker_buy_base": 601.993, "taker_buy_quote": 262007.91058 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 433.59, "high": 434.75, "low": 426.5, "close": 429.24, "volume": 1245.124, "close_time": 1766437199999, "quote_volume": 535342.57409, "trades": 2882, "taker_buy_base": 489.617, "taker_buy_quote": 210741.70506 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 428.96, "high": 435.77, "low": 428.81, "close": 433.87, "volume": 1282.318, "close_time": 1766440799999, "quote_volume": 555729.15335, "trades": 2242, "taker_buy_base": 687.988, "taker_buy_quote": 298086.36835 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 433.68, "high": 435.83, "low": 431.02, "close": 434.28, "volume": 791.018, "close_time": 1766444399999, "quote_volume": 342844.72404, "trades": 1362, "taker_buy_base": 436.265, "taker_buy_quote": 189164.19798 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 434.28, "high": 434.51, "low": 429.12, "close": 431.53, "volume": 875.539, "close_time": 1766447999999, "quote_volume": 378039.57164, "trades": 1845, "taker_buy_base": 322.922, "taker_buy_quote": 139526.8697 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 431.45, "high": 437.92, "low": 430.16, "close": 435.94, "volume": 688.32, "close_time": 1766451599999, "quote_volume": 298815.9704, "trades": 1823, "taker_buy_base": 436.036, "taker_buy_quote": 189370.47039 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 435.99, "high": 437.3, "low": 429.51, "close": 430.33, "volume": 662.633, "close_time": 1766455199999, "quote_volume": 286339.64823, "trades": 1941, "taker_buy_base": 389.047, "taker_buy_quote": 168176.38186 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 430.48, "high": 431.95, "low": 418.07, "close": 419.5, "volume": 2099.72, "close_time": 1766458799999, "quote_volume": 888381.79973, "trades": 3171, "taker_buy_base": 622.912, "taker_buy_quote": 264289.84945 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 419.76, "high": 423.72, "low": 417.66, "close": 422.93, "volume": 648.316, "close_time": 1766462399999, "quote_volume": 273025.95383, "trades": 1933, "taker_buy_base": 277.324, "taker_buy_quote": 116848.28292 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 422.96, "high": 423.36, "low": 415.35, "close": 416.3, "volume": 562.415, "close_time": 1766465999999, "quote_volume": 236074.81789, "trades": 1896, "taker_buy_base": 170.319, "taker_buy_quote": 71563.06744 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 416.04, "high": 418.08, "low": 413.73, "close": 415.23, "volume": 1123.433, "close_time": 1766469599999, "quote_volume": 467473.62363, "trades": 2630, "taker_buy_base": 503.52, "taker_buy_quote": 209597.36922 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 415.12, "high": 418.25, "low": 413.25, "close": 416.41, "volume": 965.048, "close_time": 1766473199999, "quote_volume": 401445.51235, "trades": 2331, "taker_buy_base": 257.412, "taker_buy_quote": 107133.29523 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 416.65, "high": 419.3, "low": 415.09, "close": 417.01, "volume": 419.996, "close_time": 1766476799999, "quote_volume": 175146.25348, "trades": 1447, "taker_buy_base": 290.535, "taker_buy_quote": 121155.19313 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 417.04, "high": 417.04, "low": 412.11, "close": 415.85, "volume": 669.606, "close_time": 1766480399999, "quote_volume": 277892.74337, "trades": 2014, "taker_buy_base": 321.127, "taker_buy_quote": 133276.9507 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 415.93, "high": 419.0, "low": 414.92, "close": 417.48, "volume": 648.504, "close_time": 1766483999999, "quote_volume": 270399.72476, "trades": 1334, "taker_buy_base": 390.368, "taker_buy_quote": 162906.8237 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 417.51, "high": 421.69, "low": 416.57, "close": 420.7, "volume": 413.315, "close_time": 1766487599999, "quote_volume": 173021.26065, "trades": 1347, "taker_buy_base": 251.183, "taker_buy_quote": 105259.56354 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 420.54, "high": 421.52, "low": 417.28, "close": 418.0, "volume": 611.902, "close_time": 1766491199999, "quote_volume": 256272.68628, "trades": 1612, "taker_buy_base": 301.524, "taker_buy_quote": 126332.1319 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 417.99, "high": 419.2, "low": 415.23, "close": 416.84, "volume": 519.399, "close_time": 1766494799999, "quote_volume": 216761.49802, "trades": 1500, "taker_buy_base": 304.433, "taker_buy_quote": 127114.5781 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 416.79, "high": 417.42, "low": 413.15, "close": 413.15, "volume": 796.475, "close_time": 1766498399999, "quote_volume": 331040.44096, "trades": 2268, "taker_buy_base": 292.182, "taker_buy_quote": 121540.75972 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 413.23, "high": 415.95, "low": 410.37, "close": 413.4, "volume": 825.893, "close_time": 1766501999999, "quote_volume": 341280.46194, "trades": 2286, "taker_buy_base": 438.599, "taker_buy_quote": 181200.16658 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 413.28, "high": 418.17, "low": 411.98, "close": 415.7, "volume": 533.447, "close_time": 1766505599999, "quote_volume": 221432.7625, "trades": 2148, "taker_buy_base": 293.659, "taker_buy_quote": 121926.95874 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 415.83, "high": 421.5, "low": 415.12, "close": 419.27, "volume": 832.995, "close_time": 1766509199999, "quote_volume": 348506.41709, "trades": 2677, "taker_buy_base": 376.462, "taker_buy_quote": 157739.70387 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 419.36, "high": 422.65, "low": 414.72, "close": 414.99, "volume": 567.497, "close_time": 1766512799999, "quote_volume": 237671.35155, "trades": 1900, "taker_buy_base": 241.475, "taker_buy_quote": 101357.1734 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 415.03, "high": 420.0, "low": 415.03, "close": 418.08, "volume": 367.939, "close_time": 1766516399999, "quote_volume": 153846.85255, "trades": 1272, "taker_buy_base": 188.259, "taker_buy_quote": 78775.39492 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 418.24, "high": 418.48, "low": 413.1, "close": 415.83, "volume": 369.404, "close_time": 1766519999999, "quote_volume": 153455.45913, "trades": 1501, "taker_buy_base": 182.514, "taker_buy_quote": 75852.66973 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 415.92, "high": 421.0, "low": 414.56, "close": 417.32, "volume": 593.204, "close_time": 1766523599999, "quote_volume": 248226.97292, "trades": 2023, "taker_buy_base": 282.932, "taker_buy_quote": 118368.46529 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 417.32, "high": 420.32, "low": 416.91, "close": 419.55, "volume": 296.276, "close_time": 1766527199999, "quote_volume": 123960.15122, "trades": 1252, "taker_buy_base": 88.236, "taker_buy_quote": 36944.57905 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 419.41, "high": 419.76, "low": 416.29, "close": 417.68, "volume": 135.667, "close_time": 1766530799999, "quote_volume": 56683.49646, "trades": 883, "taker_buy_base": 70.185, "taker_buy_quote": 29327.09701 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 417.6, "high": 418.08, "low": 415.45, "close": 417.47, "volume": 227.075, "close_time": 1766534399999, "quote_volume": 94619.02411, "trades": 1201, "taker_buy_base": 145.596, "taker_buy_quote": 60676.70488 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 417.34, "high": 419.16, "low": 416.32, "close": 418.57, "volume": 202.713, "close_time": 1766537999999, "quote_volume": 84740.29771, "trades": 1159, "taker_buy_base": 120.793, "taker_buy_quote": 50507.96296 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 418.8, "high": 420.52, "low": 416.52, "close": 416.96, "volume": 231.934, "close_time": 1766541599999, "quote_volume": 97178.27851, "trades": 1292, "taker_buy_base": 102.186, "taker_buy_quote": 42816.37034 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 416.92, "high": 416.92, "low": 406.66, "close": 409.43, "volume": 513.454, "close_time": 1766545199999, "quote_volume": 211130.44433, "trades": 2203, "taker_buy_base": 166.01, "taker_buy_quote": 68254.38345 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 409.4, "high": 414.04, "low": 405.21, "close": 410.88, "volume": 459.526, "close_time": 1766548799999, "quote_volume": 187778.98479, "trades": 1777, "taker_buy_base": 207.352, "taker_buy_quote": 84864.20904 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 410.84, "high": 412.5, "low": 409.39, "close": 410.16, "volume": 388.099, "close_time": 1766552399999, "quote_volume": 159413.60664, "trades": 1346, "taker_buy_base": 231.694, "taker_buy_quote": 95162.56459 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 410.11, "high": 410.39, "low": 405.15, "close": 406.52, "volume": 551.566, "close_time": 1766555999999, "quote_volume": 224833.42031, "trades": 1934, "taker_buy_base": 278.898, "taker_buy_quote": 113691.75146 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 406.56, "high": 410.12, "low": 406.43, "close": 407.67, "volume": 457.099, "close_time": 1766559599999, "quote_volume": 186704.91957, "trades": 1703, "taker_buy_base": 193.834, "taker_buy_quote": 79184.48254 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 407.68, "high": 409.07, "low": 405.43, "close": 405.62, "volume": 466.517, "close_time": 1766563199999, "quote_volume": 189934.65268, "trades": 1224, "taker_buy_base": 177.154, "taker_buy_quote": 72169.5819 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 405.66, "high": 407.59, "low": 404.39, "close": 406.48, "volume": 631.991, "close_time": 1766566799999, "quote_volume": 256389.44024, "trades": 1286, "taker_buy_base": 171.422, "taker_buy_quote": 69540.96553 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 406.52, "high": 410.43, "low": 406.52, "close": 408.76, "volume": 435.447, "close_time": 1766570399999, "quote_volume": 178150.3367, "trades": 1804, "taker_buy_base": 257.797, "taker_buy_quote": 105481.09799 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 408.88, "high": 416.19, "low": 408.88, "close": 414.04, "volume": 905.2, "close_time": 1766573999999, "quote_volume": 373734.47138, "trades": 2218, "taker_buy_base": 487.097, "taker_buy_quote": 201226.37001 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 414.2, "high": 415.99, "low": 412.26, "close": 412.56, "volume": 593.915, "close_time": 1766577599999, "quote_volume": 246019.96709, "trades": 1657, "taker_buy_base": 266.363, "taker_buy_quote": 110454.93756 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 412.52, "high": 429.68, "low": 410.7, "close": 426.32, "volume": 3828.939, "close_time": 1766581199999, "quote_volume": 1600684.77373, "trades": 6595, "taker_buy_base": 2081.732, "taker_buy_quote": 873546.18426 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 426.01, "high": 427.82, "low": 422.46, "close": 424.56, "volume": 1674.192, "close_time": 1766584799999, "quote_volume": 710875.89892, "trades": 4047, "taker_buy_base": 1014.132, "taker_buy_quote": 430594.04879 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 424.64, "high": 437.0, "low": 421.62, "close": 435.66, "volume": 3698.323, "close_time": 1766588399999, "quote_volume": 1586760.25, "trades": 7438, "taker_buy_base": 2562.723, "taker_buy_quote": 1098840.84738 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 435.79, "high": 446.13, "low": 435.59, "close": 439.69, "volume": 4045.827, "close_time": 1766591999999, "quote_volume": 1783242.00103, "trades": 8163, "taker_buy_base": 2016.583, "taker_buy_quote": 889595.65416 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 439.71, "high": 445.24, "low": 438.33, "close": 441.8, "volume": 1334.228, "close_time": 1766595599999, "quote_volume": 589205.27793, "trades": 3786, "taker_buy_base": 626.34, "taker_buy_quote": 276822.43104 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 441.84, "high": 444.02, "low": 435.56, "close": 436.56, "volume": 1678.566, "close_time": 1766599199999, "quote_volume": 739272.5143, "trades": 3324, "taker_buy_base": 837.814, "taker_buy_quote": 368942.11087 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 437.03, "high": 443.36, "low": 434.35, "close": 442.46, "volume": 1486.753, "close_time": 1766602799999, "quote_volume": 653393.36184, "trades": 3688, "taker_buy_base": 743.508, "taker_buy_quote": 326825.63343 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 442.4, "high": 444.24, "low": 439.93, "close": 443.55, "volume": 530.147, "close_time": 1766606399999, "quote_volume": 234272.4773, "trades": 2224, "taker_buy_base": 261.924, "taker_buy_quote": 115836.23303 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 443.63, "high": 449.42, "low": 443.15, "close": 447.77, "volume": 1130.69, "close_time": 1766609999999, "quote_volume": 505045.16983, "trades": 3046, "taker_buy_base": 573.315, "taker_buy_quote": 256068.94351 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 447.28, "high": 450.47, "low": 444.19, "close": 446.17, "volume": 876.483, "close_time": 1766613599999, "quote_volume": 392137.59855, "trades": 2625, "taker_buy_base": 590.593, "taker_buy_quote": 264184.76004 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 446.08, "high": 451.9, "low": 445.27, "close": 447.12, "volume": 902.679, "close_time": 1766617199999, "quote_volume": 404704.48434, "trades": 2679, "taker_buy_base": 399.028, "taker_buy_quote": 179115.98026 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 447.12, "high": 450.66, "low": 445.0, "close": 448.52, "volume": 1111.214, "close_time": 1766620799999, "quote_volume": 497064.05525, "trades": 2501, "taker_buy_base": 633.163, "taker_buy_quote": 283362.80207 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 448.48, "high": 451.22, "low": 445.34, "close": 445.4, "volume": 658.739, "close_time": 1766624399999, "quote_volume": 295224.98353, "trades": 2266, "taker_buy_base": 335.327, "taker_buy_quote": 150419.27823 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 445.39, "high": 446.17, "low": 438.95, "close": 441.42, "volume": 1091.453, "close_time": 1766627999999, "quote_volume": 483522.849, "trades": 2732, "taker_buy_base": 377.4, "taker_buy_quote": 167286.13925 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 441.43, "high": 449.53, "low": 440.92, "close": 448.11, "volume": 421.559, "close_time": 1766631599999, "quote_volume": 187548.35236, "trades": 2140, "taker_buy_base": 242.187, "taker_buy_quote": 107788.48675 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 448.12, "high": 455.2, "low": 443.85, "close": 447.25, "volume": 1229.317, "close_time": 1766635199999, "quote_volume": 550326.81655, "trades": 3469, "taker_buy_base": 498.805, "taker_buy_quote": 223643.2795 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 447.07, "high": 448.97, "low": 443.75, "close": 445.75, "volume": 550.494, "close_time": 1766638799999, "quote_volume": 245722.76121, "trades": 1996, "taker_buy_base": 352.061, "taker_buy_quote": 157148.76033 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 445.91, "high": 446.66, "low": 443.84, "close": 445.08, "volume": 464.607, "close_time": 1766642399999, "quote_volume": 206703.44768, "trades": 1336, "taker_buy_base": 308.002, "taker_buy_quote": 137043.78635 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 445.16, "high": 448.48, "low": 442.16, "close": 448.17, "volume": 390.764, "close_time": 1766645999999, "quote_volume": 173889.42819, "trades": 1701, "taker_buy_base": 206.386, "taker_buy_quote": 91838.04056 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 448.02, "high": 449.33, "low": 445.2, "close": 446.44, "volume": 244.464, "close_time": 1766649599999, "quote_volume": 109268.37428, "trades": 1324, "taker_buy_base": 146.002, "taker_buy_quote": 65255.4911 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 446.32, "high": 448.78, "low": 444.75, "close": 447.75, "volume": 746.587, "close_time": 1766653199999, "quote_volume": 334008.149, "trades": 1823, "taker_buy_base": 298.478, "taker_buy_quote": 133362.89404 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 447.74, "high": 448.89, "low": 445.86, "close": 446.13, "volume": 349.693, "close_time": 1766656799999, "quote_volume": 156333.69188, "trades": 1164, "taker_buy_base": 214.625, "taker_buy_quote": 95940.05839 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 446.05, "high": 447.72, "low": 438.97, "close": 441.6, "volume": 1019.977, "close_time": 1766660399999, "quote_volume": 452034.05348, "trades": 2695, "taker_buy_base": 439.397, "taker_buy_quote": 194254.83172 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 441.57, "high": 445.55, "low": 441.03, "close": 444.5, "volume": 358.257, "close_time": 1766663999999, "quote_volume": 158770.65848, "trades": 1741, "taker_buy_base": 167.693, "taker_buy_quote": 74298.30363 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 444.4, "high": 444.82, "low": 441.88, "close": 444.48, "volume": 292.429, "close_time": 1766667599999, "quote_volume": 129713.76727, "trades": 1291, "taker_buy_base": 163.066, "taker_buy_quote": 72372.79253 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 444.48, "high": 444.48, "low": 438.1, "close": 441.68, "volume": 848.511, "close_time": 1766671199999, "quote_volume": 374090.4107, "trades": 2268, "taker_buy_base": 457.745, "taker_buy_quote": 201866.59625 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 441.73, "high": 442.4, "low": 437.02, "close": 439.72, "volume": 434.103, "close_time": 1766674799999, "quote_volume": 190882.83932, "trades": 1589, "taker_buy_base": 239.202, "taker_buy_quote": 105093.39037 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 439.53, "high": 447.04, "low": 437.0, "close": 445.36, "volume": 819.717, "close_time": 1766678399999, "quote_volume": 362834.04025, "trades": 2574, "taker_buy_base": 466.652, "taker_buy_quote": 206765.50711 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 445.47, "high": 448.34, "low": 442.88, "close": 443.76, "volume": 673.936, "close_time": 1766681999999, "quote_volume": 299977.82532, "trades": 2034, "taker_buy_base": 191.74, "taker_buy_quote": 85419.68061 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 443.76, "high": 446.42, "low": 442.04, "close": 445.09, "volume": 493.719, "close_time": 1766685599999, "quote_volume": 219171.76937, "trades": 1615, "taker_buy_base": 285.361, "taker_buy_quote": 126693.53986 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 445.28, "high": 446.74, "low": 441.76, "close": 442.74, "volume": 546.028, "close_time": 1766689199999, "quote_volume": 242651.48639, "trades": 1558, "taker_buy_base": 316.875, "taker_buy_quote": 141016.227 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 442.74, "high": 442.74, "low": 438.78, "close": 440.4, "volume": 427.371, "close_time": 1766692799999, "quote_volume": 188324.06036, "trades": 1161, "taker_buy_base": 156.675, "taker_buy_quote": 68984.35491 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 440.39, "high": 441.56, "low": 437.81, "close": 440.03, "volume": 420.75, "close_time": 1766696399999, "quote_volume": 184944.44145, "trades": 1400, "taker_buy_base": 173.147, "taker_buy_quote": 76147.10013 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 439.96, "high": 440.76, "low": 438.09, "close": 440.76, "volume": 320.299, "close_time": 1766699999999, "quote_volume": 140728.6904, "trades": 981, "taker_buy_base": 144.405, "taker_buy_quote": 63491.77778 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 440.77, "high": 441.57, "low": 435.7, "close": 437.73, "volume": 1110.721, "close_time": 1766703599999, "quote_volume": 486821.86406, "trades": 2024, "taker_buy_base": 221.772, "taker_buy_quote": 97377.94145 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 437.94, "high": 440.92, "low": 435.85, "close": 437.81, "volume": 695.562, "close_time": 1766707199999, "quote_volume": 304956.49091, "trades": 2061, "taker_buy_base": 306.724, "taker_buy_quote": 134448.42995 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 437.88, "high": 440.33, "low": 435.52, "close": 440.32, "volume": 656.331, "close_time": 1766710799999, "quote_volume": 287024.57441, "trades": 1914, "taker_buy_base": 264.52, "taker_buy_quote": 115792.85168 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 440.32, "high": 443.99, "low": 435.98, "close": 437.22, "volume": 1786.061, "close_time": 1766714399999, "quote_volume": 783228.12598, "trades": 2974, "taker_buy_base": 472.511, "taker_buy_quote": 207971.68576 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 437.21, "high": 447.71, "low": 436.81, "close": 442.85, "volume": 2018.705, "close_time": 1766717999999, "quote_volume": 896085.04903, "trades": 4287, "taker_buy_base": 1379.16, "taker_buy_quote": 612231.31409 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 442.85, "high": 445.25, "low": 440.1, "close": 441.04, "volume": 632.304, "close_time": 1766721599999, "quote_volume": 279904.33409, "trades": 2489, "taker_buy_base": 399.596, "taker_buy_quote": 176954.39086 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 440.88, "high": 444.64, "low": 438.52, "close": 444.15, "volume": 397.536, "close_time": 1766725199999, "quote_volume": 175174.44756, "trades": 1894, "taker_buy_base": 246.335, "taker_buy_quote": 108617.97462 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 444.29, "high": 444.29, "low": 439.79, "close": 443.12, "volume": 907.288, "close_time": 1766728799999, "quote_volume": 400544.29538, "trades": 1745, "taker_buy_base": 327.822, "taker_buy_quote": 144798.79126 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 443.16, "high": 448.13, "low": 442.67, "close": 446.72, "volume": 743.019, "close_time": 1766732399999, "quote_volume": 331020.69902, "trades": 2494, "taker_buy_base": 427.658, "taker_buy_quote": 190612.82152 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 446.89, "high": 448.82, "low": 442.0, "close": 443.86, "volume": 599.808, "close_time": 1766735999999, "quote_volume": 267117.50912, "trades": 2435, "taker_buy_base": 239.53, "taker_buy_quote": 106735.34455 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 443.92, "high": 446.25, "low": 442.11, "close": 443.6, "volume": 382.623, "close_time": 1766739599999, "quote_volume": 169747.84392, "trades": 1389, "taker_buy_base": 180.167, "taker_buy_quote": 79909.26384 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 443.6, "high": 447.84, "low": 442.63, "close": 446.95, "volume": 762.83, "close_time": 1766743199999, "quote_volume": 340528.45929, "trades": 1746, "taker_buy_base": 402.29, "taker_buy_quote": 179536.78471 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 446.86, "high": 447.09, "low": 444.77, "close": 445.2, "volume": 513.616, "close_time": 1766746799999, "quote_volume": 229024.98319, "trades": 1269, "taker_buy_base": 335.684, "taker_buy_quote": 149698.73519 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 445.26, "high": 448.53, "low": 444.94, "close": 447.79, "volume": 542.145, "close_time": 1766750399999, "quote_volume": 242206.95854, "trades": 1446, "taker_buy_base": 421.809, "taker_buy_quote": 188491.72593 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 447.76, "high": 447.99, "low": 446.18, "close": 446.76, "volume": 184.881, "close_time": 1766753999999, "quote_volume": 82676.76006, "trades": 1052, "taker_buy_base": 101.578, "taker_buy_quote": 45432.96123 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 446.8, "high": 449.38, "low": 445.82, "close": 446.24, "volume": 542.424, "close_time": 1766757599999, "quote_volume": 242557.53925, "trades": 1817, "taker_buy_base": 242.56, "taker_buy_quote": 108508.28789 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 446.2, "high": 447.55, "low": 440.17, "close": 443.72, "volume": 1318.491, "close_time": 1766761199999, "quote_volume": 584726.32176, "trades": 3059, "taker_buy_base": 417.165, "taker_buy_quote": 185091.60287 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 443.52, "high": 446.25, "low": 441.01, "close": 444.79, "volume": 556.228, "close_time": 1766764799999, "quote_volume": 247017.90067, "trades": 2595, "taker_buy_base": 247.918, "taker_buy_quote": 110169.72087 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 444.87, "high": 445.11, "low": 437.82, "close": 439.05, "volume": 639.803, "close_time": 1766768399999, "quote_volume": 282636.41786, "trades": 2169, "taker_buy_base": 277.281, "taker_buy_quote": 122512.15057 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 439.2, "high": 442.7, "low": 438.49, "close": 442.27, "volume": 356.583, "close_time": 1766771999999, "quote_volume": 157218.38234, "trades": 1622, "taker_buy_base": 195.685, "taker_buy_quote": 86237.86277 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 442.24, "high": 442.31, "low": 440.12, "close": 440.48, "volume": 146.854, "close_time": 1766775599999, "quote_volume": 64808.92881, "trades": 765, "taker_buy_base": 63.834, "taker_buy_quote": 28179.02545 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 440.4, "high": 443.24, "low": 439.81, "close": 442.52, "volume": 175.288, "close_time": 1766779199999, "quote_volume": 77390.32626, "trades": 750, "taker_buy_base": 94.383, "taker_buy_quote": 41694.10005 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 442.86, "high": 447.8, "low": 442.69, "close": 446.08, "volume": 546.291, "close_time": 1766782799999, "quote_volume": 243128.40019, "trades": 1352, "taker_buy_base": 341.486, "taker_buy_quote": 152102.19398 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 446.24, "high": 447.92, "low": 443.8, "close": 446.63, "volume": 354.562, "close_time": 1766786399999, "quote_volume": 158032.38691, "trades": 1263, "taker_buy_base": 192.497, "taker_buy_quote": 85813.02423 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 446.6, "high": 447.32, "low": 445.24, "close": 445.76, "volume": 189.412, "close_time": 1766789999999, "quote_volume": 84528.11832, "trades": 768, "taker_buy_base": 81.97, "taker_buy_quote": 36589.22773 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 445.84, "high": 448.57, "low": 445.84, "close": 447.9, "volume": 298.522, "close_time": 1766793599999, "quote_volume": 133651.23656, "trades": 1029, "taker_buy_base": 164.401, "taker_buy_quote": 73612.04679 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 447.88, "high": 447.88, "low": 444.53, "close": 446.68, "volume": 336.372, "close_time": 1766797199999, "quote_volume": 149996.57078, "trades": 801, "taker_buy_base": 117.968, "taker_buy_quote": 52614.14668 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 446.72, "high": 469.38, "low": 446.38, "close": 464.07, "volume": 1259.348, "close_time": 1766800799999, "quote_volume": 577475.42313, "trades": 3345, "taker_buy_base": 801.886, "taker_buy_quote": 367694.01303 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 464.12, "high": 473.63, "low": 460.62, "close": 461.69, "volume": 1389.269, "close_time": 1766804399999, "quote_volume": 646152.15397, "trades": 3984, "taker_buy_base": 772.65, "taker_buy_quote": 359710.1292 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 461.71, "high": 471.0, "low": 460.85, "close": 470.37, "volume": 1064.348, "close_time": 1766807999999, "quote_volume": 497724.95958, "trades": 3100, "taker_buy_base": 723.227, "taker_buy_quote": 338244.54486 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 470.48, "high": 471.87, "low": 465.78, "close": 468.52, "volume": 586.813, "close_time": 1766811599999, "quote_volume": 274770.71455, "trades": 2419, "taker_buy_base": 289.023, "taker_buy_quote": 135347.56816 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 468.6, "high": 469.42, "low": 465.43, "close": 467.45, "volume": 314.583, "close_time": 1766815199999, "quote_volume": 147187.99806, "trades": 1321, "taker_buy_base": 101.579, "taker_buy_quote": 47552.37277 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 467.84, "high": 469.78, "low": 466.72, "close": 468.33, "volume": 346.735, "close_time": 1766818799999, "quote_volume": 162549.52708, "trades": 1464, "taker_buy_base": 173.889, "taker_buy_quote": 81543.53066 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 468.33, "high": 470.71, "low": 467.73, "close": 469.28, "volume": 1155.546, "close_time": 1766822399999, "quote_volume": 543213.30268, "trades": 2335, "taker_buy_base": 351.379, "taker_buy_quote": 165117.76249 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 469.35, "high": 470.64, "low": 467.84, "close": 468.03, "volume": 432.408, "close_time": 1766825999999, "quote_volume": 202957.23642, "trades": 1374, "taker_buy_base": 229.521, "taker_buy_quote": 107779.28787 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 468.12, "high": 497.05, "low": 467.3, "close": 485.82, "volume": 2578.127, "close_time": 1766829599999, "quote_volume": 1250277.97994, "trades": 5792, "taker_buy_base": 1639.335, "taker_buy_quote": 795195.12915 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 485.93, "high": 518.11, "low": 483.41, "close": 509.23, "volume": 2703.59, "close_time": 1766833199999, "quote_volume": 1342204.83799, "trades": 7686, "taker_buy_base": 1679.587, "taker_buy_quote": 833463.86085 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 508.64, "high": 517.52, "low": 503.93, "close": 510.82, "volume": 3400.035, "close_time": 1766836799999, "quote_volume": 1734800.91505, "trades": 9180, "taker_buy_base": 1835.485, "taker_buy_quote": 936972.58703 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 510.96, "high": 517.92, "low": 507.82, "close": 512.85, "volume": 1478.738, "close_time": 1766840399999, "quote_volume": 757841.34519, "trades": 4418, "taker_buy_base": 825.741, "taker_buy_quote": 423246.02194 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 512.87, "high": 513.25, "low": 501.44, "close": 507.11, "volume": 2502.093, "close_time": 1766843999999, "quote_volume": 1265932.28712, "trades": 6029, "taker_buy_base": 968.132, "taker_buy_quote": 489911.73081 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 507.14, "high": 512.68, "low": 504.64, "close": 510.46, "volume": 1353.463, "close_time": 1766847599999, "quote_volume": 688921.7893, "trades": 3762, "taker_buy_base": 708.213, "taker_buy_quote": 361097.32332 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 510.53, "high": 522.07, "low": 507.88, "close": 519.67, "volume": 3212.248, "close_time": 1766851199999, "quote_volume": 1653447.74173, "trades": 6921, "taker_buy_base": 1654.619, "taker_buy_quote": 851840.42184 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 519.17, "high": 521.11, "low": 514.5, "close": 517.28, "volume": 2402.729, "close_time": 1766854799999, "quote_volume": 1243846.24645, "trades": 6944, "taker_buy_base": 1099.412, "taker_buy_quote": 569033.57546 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 517.1, "high": 527.94, "low": 511.18, "close": 522.26, "volume": 2377.236, "close_time": 1766858399999, "quote_volume": 1231279.04888, "trades": 7546, "taker_buy_base": 1139.746, "taker_buy_quote": 591400.45682 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 522.03, "high": 522.03, "low": 513.17, "close": 517.22, "volume": 1282.059, "close_time": 1766861999999, "quote_volume": 663499.31924, "trades": 4489, "taker_buy_base": 634.292, "taker_buy_quote": 328139.37501 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 517.12, "high": 519.43, "low": 515.66, "close": 516.08, "volume": 537.743, "close_time": 1766865599999, "quote_volume": 278446.29365, "trades": 2371, "taker_buy_base": 253.705, "taker_buy_quote": 131440.68933 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 516.12, "high": 517.17, "low": 507.49, "close": 507.49, "volume": 1175.259, "close_time": 1766869199999, "quote_volume": 601641.98002, "trades": 3309, "taker_buy_base": 440.714, "taker_buy_quote": 225423.44636 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 507.56, "high": 515.59, "low": 507.52, "close": 515.18, "volume": 1016.307, "close_time": 1766872799999, "quote_volume": 520316.85679, "trades": 2638, "taker_buy_base": 643.496, "taker_buy_quote": 329241.26335 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 515.22, "high": 517.2, "low": 511.05, "close": 512.14, "volume": 529.235, "close_time": 1766876399999, "quote_volume": 272332.531, "trades": 1940, "taker_buy_base": 327.592, "taker_buy_quote": 168748.80685 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 512.24, "high": 516.84, "low": 511.98, "close": 515.66, "volume": 582.398, "close_time": 1766879999999, "quote_volume": 299271.01955, "trades": 2047, "taker_buy_base": 370.609, "taker_buy_quote": 190357.67896 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 515.86, "high": 519.76, "low": 514.11, "close": 516.68, "volume": 790.114, "close_time": 1766883599999, "quote_volume": 408529.56109, "trades": 2586, "taker_buy_base": 425.921, "taker_buy_quote": 220299.85961 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 516.67, "high": 518.96, "low": 511.76, "close": 515.27, "volume": 476.443, "close_time": 1766887199999, "quote_volume": 245383.87297, "trades": 2146, "taker_buy_base": 266.291, "taker_buy_quote": 137096.12731 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 515.2, "high": 518.16, "low": 513.44, "close": 517.22, "volume": 219.814, "close_time": 1766890799999, "quote_volume": 113438.04461, "trades": 1373, "taker_buy_base": 136.518, "taker_buy_quote": 70456.55708 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 517.26, "high": 518.66, "low": 516.04, "close": 517.56, "volume": 284.082, "close_time": 1766894399999, "quote_volume": 147014.89131, "trades": 1142, "taker_buy_base": 118.566, "taker_buy_quote": 61329.07398 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 517.53, "high": 518.55, "low": 516.01, "close": 517.64, "volume": 230.985, "close_time": 1766897999999, "quote_volume": 119538.26574, "trades": 1278, "taker_buy_base": 129.11, "taker_buy_quote": 66822.52287 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 517.64, "high": 522.41, "low": 510.34, "close": 513.54, "volume": 554.842, "close_time": 1766901599999, "quote_volume": 286371.70888, "trades": 2097, "taker_buy_base": 262.022, "taker_buy_quote": 135666.40393 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 513.58, "high": 517.96, "low": 511.22, "close": 515.79, "volume": 664.499, "close_time": 1766905199999, "quote_volume": 341464.04692, "trades": 1947, "taker_buy_base": 247.092, "taker_buy_quote": 127068.95597 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 515.76, "high": 518.93, "low": 513.64, "close": 518.93, "volume": 439.815, "close_time": 1766908799999, "quote_volume": 227374.16019, "trades": 1540, "taker_buy_base": 204.212, "taker_buy_quote": 105630.57173 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 518.56, "high": 519.67, "low": 515.24, "close": 515.48, "volume": 527.886, "close_time": 1766912399999, "quote_volume": 273300.95506, "trades": 1762, "taker_buy_base": 217.549, "taker_buy_quote": 112624.76251 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 515.52, "high": 517.69, "low": 512.12, "close": 517.41, "volume": 878.238, "close_time": 1766915999999, "quote_volume": 452104.72946, "trades": 2683, "taker_buy_base": 361.536, "taker_buy_quote": 186172.83793 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 517.53, "high": 518.6, "low": 515.9, "close": 517.08, "volume": 475.842, "close_time": 1766919599999, "quote_volume": 246227.62213, "trades": 1360, "taker_buy_base": 187.202, "taker_buy_quote": 96909.6325 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 517.12, "high": 526.05, "low": 516.03, "close": 517.04, "volume": 987.514, "close_time": 1766923199999, "quote_volume": 513712.15522, "trades": 2699, "taker_buy_base": 527.212, "taker_buy_quote": 274472.91887 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 517.03, "high": 519.83, "low": 515.52, "close": 517.18, "volume": 542.967, "close_time": 1766926799999, "quote_volume": 280932.84612, "trades": 1743, "taker_buy_base": 331.692, "taker_buy_quote": 171654.40024 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 517.2, "high": 519.8, "low": 516.89, "close": 518.73, "volume": 639.421, "close_time": 1766930399999, "quote_volume": 331647.35517, "trades": 1551, "taker_buy_base": 452.768, "taker_buy_quote": 234846.16499 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 518.76, "high": 539.5, "low": 518.19, "close": 535.1, "volume": 4262.595, "close_time": 1766933999999, "quote_volume": 2263711.93366, "trades": 8106, "taker_buy_base": 2947.645, "taker_buy_quote": 1566718.83588 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 535.28, "high": 543.77, "low": 533.0, "close": 535.03, "volume": 2026.239, "close_time": 1766937599999, "quote_volume": 1091663.46264, "trades": 5958, "taker_buy_base": 1156.018, "taker_buy_quote": 623739.18733 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 535.02, "high": 536.97, "low": 533.46, "close": 534.75, "volume": 1012.119, "close_time": 1766941199999, "quote_volume": 541651.58108, "trades": 2771, "taker_buy_base": 571.778, "taker_buy_quote": 306092.17127 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 534.74, "high": 538.79, "low": 533.49, "close": 535.24, "volume": 537.91, "close_time": 1766944799999, "quote_volume": 288186.70525, "trades": 2166, "taker_buy_base": 252.156, "taker_buy_quote": 135159.74969 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 535.2, "high": 535.2, "low": 523.37, "close": 531.13, "volume": 2425.533, "close_time": 1766948399999, "quote_volume": 1282786.76967, "trades": 5353, "taker_buy_base": 1168.801, "taker_buy_quote": 617845.79834 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 531.04, "high": 533.67, "low": 526.51, "close": 527.16, "volume": 603.144, "close_time": 1766951999999, "quote_volume": 319870.79511, "trades": 2207, "taker_buy_base": 226.0, "taker_buy_quote": 119892.41322 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 527.12, "high": 529.47, "low": 525.11, "close": 525.52, "volume": 596.23, "close_time": 1766955599999, "quote_volume": 314082.8584, "trades": 1809, "taker_buy_base": 368.07, "taker_buy_quote": 193948.95529 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 525.46, "high": 528.43, "low": 520.33, "close": 527.6, "volume": 885.322, "close_time": 1766959199999, "quote_volume": 463928.70062, "trades": 2444, "taker_buy_base": 491.598, "taker_buy_quote": 257923.10869 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 527.48, "high": 532.27, "low": 526.51, "close": 530.88, "volume": 722.142, "close_time": 1766962799999, "quote_volume": 382185.29691, "trades": 1991, "taker_buy_base": 364.68, "taker_buy_quote": 193078.8525 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 530.96, "high": 532.08, "low": 528.6, "close": 529.58, "volume": 513.727, "close_time": 1766966399999, "quote_volume": 272411.87286, "trades": 1622, "taker_buy_base": 357.113, "taker_buy_quote": 189411.4609 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 529.68, "high": 540.0, "low": 527.2, "close": 534.99, "volume": 1096.09, "close_time": 1766969999999, "quote_volume": 584720.5522, "trades": 3102, "taker_buy_base": 553.738, "taker_buy_quote": 295735.80342 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 535.05, "high": 537.44, "low": 531.07, "close": 537.0, "volume": 505.373, "close_time": 1766973599999, "quote_volume": 270229.09824, "trades": 2102, "taker_buy_base": 248.77, "taker_buy_quote": 132872.93218 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 537.04, "high": 546.21, "low": 535.83, "close": 537.85, "volume": 1894.315, "close_time": 1766977199999, "quote_volume": 1025527.65565, "trades": 4304, "taker_buy_base": 1269.39, "taker_buy_quote": 688515.70771 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 537.83, "high": 547.08, "low": 537.49, "close": 546.38, "volume": 1592.184, "close_time": 1766980799999, "quote_volume": 865332.6068, "trades": 3173, "taker_buy_base": 508.194, "taker_buy_quote": 276552.51889 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 546.88, "high": 547.69, "low": 533.84, "close": 534.73, "volume": 1014.552, "close_time": 1766984399999, "quote_volume": 547096.47987, "trades": 3507, "taker_buy_base": 416.158, "taker_buy_quote": 224960.08335 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 534.56, "high": 538.19, "low": 533.68, "close": 535.32, "volume": 736.433, "close_time": 1766987999999, "quote_volume": 394927.71682, "trades": 2192, "taker_buy_base": 298.428, "taker_buy_quote": 160033.56761 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 535.28, "high": 537.57, "low": 533.91, "close": 536.22, "volume": 570.149, "close_time": 1766991599999, "quote_volume": 305341.17208, "trades": 1731, "taker_buy_base": 289.187, "taker_buy_quote": 154836.92963 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 536.17, "high": 537.28, "low": 520.68, "close": 527.28, "volume": 1139.666, "close_time": 1766995199999, "quote_volume": 602497.77579, "trades": 3561, "taker_buy_base": 489.291, "taker_buy_quote": 258625.46745 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 527.44, "high": 527.75, "low": 522.69, "close": 523.96, "volume": 551.0, "close_time": 1766998799999, "quote_volume": 289771.58693, "trades": 1942, "taker_buy_base": 215.148, "taker_buy_quote": 113284.47858 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 524.05, "high": 525.12, "low": 507.57, "close": 520.05, "volume": 3746.298, "close_time": 1767002399999, "quote_volume": 1935459.23198, "trades": 7605, "taker_buy_base": 1699.983, "taker_buy_quote": 879257.03713 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 519.9, "high": 524.8, "low": 516.73, "close": 523.0, "volume": 823.051, "close_time": 1767005999999, "quote_volume": 429763.62225, "trades": 2479, "taker_buy_base": 418.062, "taker_buy_quote": 218094.39606 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 522.8, "high": 524.89, "low": 518.46, "close": 522.24, "volume": 469.78, "close_time": 1767009599999, "quote_volume": 245125.81082, "trades": 1665, "taker_buy_base": 207.892, "taker_buy_quote": 108598.62671 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 522.11, "high": 530.47, "low": 520.13, "close": 526.75, "volume": 1113.17, "close_time": 1767013199999, "quote_volume": 584850.32075, "trades": 3549, "taker_buy_base": 634.914, "taker_buy_quote": 333481.18624 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 526.75, "high": 528.45, "low": 521.08, "close": 523.48, "volume": 1038.604, "close_time": 1767016799999, "quote_volume": 544430.6795, "trades": 1971, "taker_buy_base": 373.757, "taker_buy_quote": 195806.43883 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 523.36, "high": 529.67, "low": 521.4, "close": 526.1, "volume": 998.658, "close_time": 1767020399999, "quote_volume": 525139.92544, "trades": 2644, "taker_buy_base": 547.896, "taker_buy_quote": 287984.12927 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 526.16, "high": 528.78, "low": 523.19, "close": 524.69, "volume": 481.987, "close_time": 1767023999999, "quote_volume": 253508.40238, "trades": 1788, "taker_buy_base": 269.904, "taker_buy_quote": 141977.03761 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 525.01, "high": 529.0, "low": 524.85, "close": 527.63, "volume": 523.647, "close_time": 1767027599999, "quote_volume": 276174.74079, "trades": 1571, "taker_buy_base": 185.102, "taker_buy_quote": 97554.14489 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 527.7, "high": 557.67, "low": 527.7, "close": 549.36, "volume": 7279.335, "close_time": 1767031199999, "quote_volume": 3962876.0375, "trades": 16322, "taker_buy_base": 5563.814, "taker_buy_quote": 3030195.15296 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 549.35, "high": 552.19, "low": 540.87, "close": 542.64, "volume": 1714.316, "close_time": 1767034799999, "quote_volume": 938187.16917, "trades": 4409, "taker_buy_base": 953.438, "taker_buy_quote": 522125.75802 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 542.63, "high": 551.53, "low": 538.32, "close": 548.1, "volume": 1088.022, "close_time": 1767038399999, "quote_volume": 594359.85356, "trades": 3019, "taker_buy_base": 703.548, "taker_buy_quote": 385192.9526 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 548.06, "high": 552.98, "low": 544.72, "close": 545.36, "volume": 1284.026, "close_time": 1767041999999, "quote_volume": 705625.59009, "trades": 2821, "taker_buy_base": 767.537, "taker_buy_quote": 422381.27355 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 545.32, "high": 549.41, "low": 541.96, "close": 542.83, "volume": 532.778, "close_time": 1767045599999, "quote_volume": 290749.21959, "trades": 2085, "taker_buy_base": 311.178, "taker_buy_quote": 169939.55975 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 542.81, "high": 543.8, "low": 540.3, "close": 542.4, "volume": 574.72, "close_time": 1767049199999, "quote_volume": 311485.06179, "trades": 1839, "taker_buy_base": 220.868, "taker_buy_quote": 119731.34872 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 542.33, "high": 545.45, "low": 539.44, "close": 540.06, "volume": 339.305, "close_time": 1767052799999, "quote_volume": 183983.8889, "trades": 1637, "taker_buy_base": 153.537, "taker_buy_quote": 83315.39579 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 540.04, "high": 544.28, "low": 533.38, "close": 539.24, "volume": 644.372, "close_time": 1767056399999, "quote_volume": 347494.64642, "trades": 2109, "taker_buy_base": 113.19, "taker_buy_quote": 61018.52365 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 539.2, "high": 539.81, "low": 535.41, "close": 537.43, "volume": 220.322, "close_time": 1767059999999, "quote_volume": 118489.51173, "trades": 1152, "taker_buy_base": 128.824, "taker_buy_quote": 69305.98925 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 537.2, "high": 540.39, "low": 534.25, "close": 538.73, "volume": 298.342, "close_time": 1767063599999, "quote_volume": 160237.60726, "trades": 1388, "taker_buy_base": 207.172, "taker_buy_quote": 111244.02667 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 538.6, "high": 539.65, "low": 535.0, "close": 538.08, "volume": 155.514, "close_time": 1767067199999, "quote_volume": 83521.39959, "trades": 1245, "taker_buy_base": 72.939, "taker_buy_quote": 39148.87243 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 538.15, "high": 543.78, "low": 537.24, "close": 537.68, "volume": 463.852, "close_time": 1767070799999, "quote_volume": 250876.35669, "trades": 1817, "taker_buy_base": 204.122, "taker_buy_quote": 110368.40736 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 537.52, "high": 537.52, "low": 526.24, "close": 526.7, "volume": 1174.778, "close_time": 1767074399999, "quote_volume": 623318.14311, "trades": 2970, "taker_buy_base": 241.322, "taker_buy_quote": 127992.87131 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 526.71, "high": 532.93, "low": 525.33, "close": 532.83, "volume": 928.151, "close_time": 1767077999999, "quote_volume": 490202.22786, "trades": 2353, "taker_buy_base": 510.756, "taker_buy_quote": 270107.62805 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 532.84, "high": 533.26, "low": 528.29, "close": 531.19, "volume": 469.709, "close_time": 1767081599999, "quote_volume": 249356.52677, "trades": 1547, "taker_buy_base": 263.595, "taker_buy_quote": 139912.00705 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 530.83, "high": 536.59, "low": 530.81, "close": 533.29, "volume": 911.871, "close_time": 1767085199999, "quote_volume": 487429.17485, "trades": 2318, "taker_buy_base": 464.572, "taker_buy_quote": 248304.6129 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 533.32, "high": 537.76, "low": 533.32, "close": 535.12, "volume": 603.154, "close_time": 1767088799999, "quote_volume": 323243.0575, "trades": 1940, "taker_buy_base": 206.031, "taker_buy_quote": 110392.1355 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 535.34, "high": 537.04, "low": 534.17, "close": 534.71, "volume": 233.822, "close_time": 1767092399999, "quote_volume": 125166.18419, "trades": 1243, "taker_buy_base": 106.536, "taker_buy_quote": 57037.86609 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 534.58, "high": 539.66, "low": 531.76, "close": 538.35, "volume": 1016.912, "close_time": 1767095999999, "quote_volume": 545347.17281, "trades": 2140, "taker_buy_base": 538.839, "taker_buy_quote": 288949.98845 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 538.35, "high": 541.2, "low": 534.48, "close": 535.29, "volume": 490.552, "close_time": 1767099599999, "quote_volume": 263708.97578, "trades": 1703, "taker_buy_base": 177.803, "taker_buy_quote": 95710.76028 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 535.32, "high": 542.47, "low": 534.92, "close": 541.19, "volume": 936.985, "close_time": 1767103199999, "quote_volume": 506379.7786, "trades": 2389, "taker_buy_base": 647.206, "taker_buy_quote": 349718.63212 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 541.2, "high": 542.3, "low": 536.85, "close": 539.47, "volume": 575.663, "close_time": 1767106799999, "quote_volume": 310630.31533, "trades": 2604, "taker_buy_base": 251.218, "taker_buy_quote": 135630.21542 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 539.52, "high": 539.84, "low": 535.22, "close": 537.68, "volume": 343.26, "close_time": 1767110399999, "quote_volume": 184403.39304, "trades": 1795, "taker_buy_base": 194.893, "taker_buy_quote": 104704.36199 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 537.82, "high": 538.07, "low": 528.44, "close": 531.37, "volume": 1372.419, "close_time": 1767113999999, "quote_volume": 731323.94316, "trades": 3128, "taker_buy_base": 608.01, "taker_buy_quote": 324112.45576 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 531.36, "high": 535.15, "low": 525.34, "close": 533.26, "volume": 800.029, "close_time": 1767117599999, "quote_volume": 424332.25242, "trades": 2984, "taker_buy_base": 442.825, "taker_buy_quote": 235237.85392 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 533.16, "high": 539.07, "low": 533.04, "close": 537.83, "volume": 778.877, "close_time": 1767121199999, "quote_volume": 417057.30564, "trades": 2232, "taker_buy_base": 188.172, "taker_buy_quote": 100907.1655 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 537.79, "high": 537.79, "low": 533.06, "close": 534.63, "volume": 488.652, "close_time": 1767124799999, "quote_volume": 261376.47262, "trades": 1647, "taker_buy_base": 102.9, "taker_buy_quote": 55084.59294 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 534.73, "high": 535.3, "low": 530.39, "close": 531.52, "volume": 442.135, "close_time": 1767128399999, "quote_volume": 235297.07594, "trades": 1465, "taker_buy_base": 288.93, "taker_buy_quote": 153768.6767 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 531.36, "high": 531.36, "low": 526.4, "close": 527.52, "volume": 1014.595, "close_time": 1767131999999, "quote_volume": 536137.13389, "trades": 1959, "taker_buy_base": 512.245, "taker_buy_quote": 270949.70717 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 527.45, "high": 531.23, "low": 522.09, "close": 523.95, "volume": 764.136, "close_time": 1767135599999, "quote_volume": 402433.04955, "trades": 1726, "taker_buy_base": 352.372, "taker_buy_quote": 185846.9076 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 523.94, "high": 529.76, "low": 523.76, "close": 529.17, "volume": 455.447, "close_time": 1767139199999, "quote_volume": 240000.15167, "trades": 1818, "taker_buy_base": 231.623, "taker_buy_quote": 122175.93492 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 529.12, "high": 529.12, "low": 524.29, "close": 528.87, "volume": 687.83, "close_time": 1767142799999, "quote_volume": 362291.5955, "trades": 1535, "taker_buy_base": 185.633, "taker_buy_quote": 97809.57392 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 528.85, "high": 532.16, "low": 526.08, "close": 529.55, "volume": 703.244, "close_time": 1767146399999, "quote_volume": 372435.03081, "trades": 1653, "taker_buy_base": 603.329, "taker_buy_quote": 319503.70484 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 529.67, "high": 530.1, "low": 525.88, "close": 526.36, "volume": 97.743, "close_time": 1767149999999, "quote_volume": 51609.94517, "trades": 1000, "taker_buy_base": 35.414, "taker_buy_quote": 18706.65131 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 526.28, "high": 527.04, "low": 522.43, "close": 524.8, "volume": 135.499, "close_time": 1767153599999, "quote_volume": 71080.4818, "trades": 1186, "taker_buy_base": 56.882, "taker_buy_quote": 29847.23958 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 524.76, "high": 527.47, "low": 524.18, "close": 526.36, "volume": 152.258, "close_time": 1767157199999, "quote_volume": 80054.93935, "trades": 1124, "taker_buy_base": 51.237, "taker_buy_quote": 26953.00964 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 526.72, "high": 528.79, "low": 523.92, "close": 523.93, "volume": 221.935, "close_time": 1767160799999, "quote_volume": 116835.66429, "trades": 1143, "taker_buy_base": 136.629, "taker_buy_quote": 71874.61595 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 523.92, "high": 524.6, "low": 520.4, "close": 524.38, "volume": 1346.449, "close_time": 1767164399999, "quote_volume": 702724.59508, "trades": 2283, "taker_buy_base": 486.813, "taker_buy_quote": 253905.01556 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 524.41, "high": 531.63, "low": 521.49, "close": 525.99, "volume": 1730.296, "close_time": 1767167999999, "quote_volume": 911663.75806, "trades": 4722, "taker_buy_base": 1214.653, "taker_buy_quote": 640915.79822 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 525.99, "high": 528.63, "low": 523.24, "close": 524.92, "volume": 1336.591, "close_time": 1767171599999, "quote_volume": 702818.13984, "trades": 3840, "taker_buy_base": 621.722, "taker_buy_quote": 327184.9325 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 524.88, "high": 525.77, "low": 522.72, "close": 524.0, "volume": 684.824, "close_time": 1767175199999, "quote_volume": 358771.1502, "trades": 1481, "taker_buy_base": 242.965, "taker_buy_quote": 127393.24627 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 524.42, "high": 526.76, "low": 522.78, "close": 523.53, "volume": 296.323, "close_time": 1767178799999, "quote_volume": 155411.32243, "trades": 1416, "taker_buy_base": 201.084, "taker_buy_quote": 105454.94423 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 523.6, "high": 528.03, "low": 523.28, "close": 525.1, "volume": 339.594, "close_time": 1767182399999, "quote_volume": 178534.1764, "trades": 1343, "taker_buy_base": 160.892, "taker_buy_quote": 84585.15284 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 525.1, "high": 525.1, "low": 506.57, "close": 506.73, "volume": 3156.105, "close_time": 1767185999999, "quote_volume": 1633051.1489, "trades": 6006, "taker_buy_base": 1273.31, "taker_buy_quote": 659455.09235 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 507.25, "high": 514.93, "low": 498.69, "close": 508.31, "volume": 3906.984, "close_time": 1767189599999, "quote_volume": 1981159.92876, "trades": 7710, "taker_buy_base": 1930.716, "taker_buy_quote": 978308.11449 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 508.36, "high": 511.2, "low": 505.31, "close": 507.98, "volume": 1097.328, "close_time": 1767193199999, "quote_volume": 558585.61261, "trades": 2377, "taker_buy_base": 591.508, "taker_buy_quote": 300838.61753 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 508.31, "high": 508.87, "low": 503.1, "close": 504.71, "volume": 466.388, "close_time": 1767196799999, "quote_volume": 235602.0113, "trades": 2124, "taker_buy_base": 170.932, "taker_buy_quote": 86366.00585 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 504.57, "high": 510.18, "low": 502.42, "close": 507.16, "volume": 1022.909, "close_time": 1767200399999, "quote_volume": 518494.55769, "trades": 2848, "taker_buy_base": 783.452, "taker_buy_quote": 397152.41726 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 506.96, "high": 513.12, "low": 506.81, "close": 509.77, "volume": 411.531, "close_time": 1767203999999, "quote_volume": 210061.52637, "trades": 1741, "taker_buy_base": 243.245, "taker_buy_quote": 124184.96168 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 509.84, "high": 514.09, "low": 509.12, "close": 511.93, "volume": 970.49, "close_time": 1767207599999, "quote_volume": 497055.97786, "trades": 2499, "taker_buy_base": 168.94, "taker_buy_quote": 86577.70129 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 511.84, "high": 512.32, "low": 505.44, "close": 509.13, "volume": 877.486, "close_time": 1767211199999, "quote_volume": 446322.72233, "trades": 2194, "taker_buy_base": 590.945, "taker_buy_quote": 301030.2228 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 508.85, "high": 511.92, "low": 506.51, "close": 509.54, "volume": 295.787, "close_time": 1767214799999, "quote_volume": 150607.07071, "trades": 1572, "taker_buy_base": 205.258, "taker_buy_quote": 104566.74013 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 509.38, "high": 512.39, "low": 508.24, "close": 511.46, "volume": 306.278, "close_time": 1767218399999, "quote_volume": 156503.95452, "trades": 1250, "taker_buy_base": 138.109, "taker_buy_quote": 70608.00039 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 511.35, "high": 514.1, "low": 510.97, "close": 511.4, "volume": 251.291, "close_time": 1767221999999, "quote_volume": 128833.35059, "trades": 1110, "taker_buy_base": 103.479, "taker_buy_quote": 53091.71219 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 511.54, "high": 514.82, "low": 511.2, "close": 511.7, "volume": 417.962, "close_time": 1767225599999, "quote_volume": 214608.53546, "trades": 1458, "taker_buy_base": 133.99, "taker_buy_quote": 68774.17652 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 511.77, "high": 513.4, "low": 509.22, "close": 509.94, "volume": 215.935, "close_time": 1767229199999, "quote_volume": 110282.27849, "trades": 1152, "taker_buy_base": 141.104, "taker_buy_quote": 72076.71579 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 509.95, "high": 512.17, "low": 507.1, "close": 511.12, "volume": 190.825, "close_time": 1767232799999, "quote_volume": 97407.45746, "trades": 1186, "taker_buy_base": 98.712, "taker_buy_quote": 50422.00169 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 511.16, "high": 512.91, "low": 507.65, "close": 508.46, "volume": 125.754, "close_time": 1767236399999, "quote_volume": 64030.82181, "trades": 895, "taker_buy_base": 41.448, "taker_buy_quote": 21107.14721 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 508.41, "high": 512.63, "low": 506.32, "close": 509.12, "volume": 138.309, "close_time": 1767239999999, "quote_volume": 70452.4398, "trades": 1052, "taker_buy_base": 66.511, "taker_buy_quote": 33862.77434 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 509.16, "high": 510.9, "low": 506.8, "close": 508.56, "volume": 79.479, "close_time": 1767243599999, "quote_volume": 40399.95983, "trades": 745, "taker_buy_base": 33.991, "taker_buy_quote": 17275.01828 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 508.48, "high": 510.18, "low": 507.08, "close": 507.73, "volume": 53.02, "close_time": 1767247199999, "quote_volume": 26967.60538, "trades": 576, "taker_buy_base": 15.773, "taker_buy_quote": 8022.0 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 507.48, "high": 513.23, "low": 506.97, "close": 512.56, "volume": 168.562, "close_time": 1767250799999, "quote_volume": 85934.3258, "trades": 932, "taker_buy_base": 32.387, "taker_buy_quote": 16529.86509 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 512.6, "high": 519.68, "low": 512.34, "close": 519.04, "volume": 452.094, "close_time": 1767254399999, "quote_volume": 234079.81951, "trades": 1851, "taker_buy_base": 265.616, "taker_buy_quote": 137528.52228 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 518.96, "high": 527.27, "low": 515.5, "close": 524.33, "volume": 557.578, "close_time": 1767257999999, "quote_volume": 290057.61987, "trades": 2055, "taker_buy_base": 286.988, "taker_buy_quote": 149157.44632 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 523.84, "high": 524.59, "low": 520.26, "close": 522.72, "volume": 600.963, "close_time": 1767261599999, "quote_volume": 313967.10983, "trades": 2005, "taker_buy_base": 335.326, "taker_buy_quote": 175223.75291 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 522.76, "high": 525.24, "low": 521.64, "close": 524.28, "volume": 609.15, "close_time": 1767265199999, "quote_volume": 319017.29407, "trades": 1723, "taker_buy_base": 303.9, "taker_buy_quote": 159212.7833 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 524.31, "high": 526.47, "low": 521.8, "close": 524.5, "volume": 372.979, "close_time": 1767268799999, "quote_volume": 195519.06297, "trades": 1443, "taker_buy_base": 187.695, "taker_buy_quote": 98434.54295 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 524.48, "high": 536.55, "low": 524.45, "close": 533.79, "volume": 883.085, "close_time": 1767272399999, "quote_volume": 468856.33819, "trades": 3085, "taker_buy_base": 502.9, "taker_buy_quote": 266949.50706 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 533.56, "high": 533.79, "low": 523.52, "close": 524.72, "volume": 1287.628, "close_time": 1767275999999, "quote_volume": 679835.60297, "trades": 2908, "taker_buy_base": 807.053, "taker_buy_quote": 425315.02698 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 524.64, "high": 530.1, "low": 523.53, "close": 527.44, "volume": 629.161, "close_time": 1767279599999, "quote_volume": 331729.76007, "trades": 1913, "taker_buy_base": 249.718, "taker_buy_quote": 131723.23257 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 527.39, "high": 531.07, "low": 520.72, "close": 524.07, "volume": 809.683, "close_time": 1767283199999, "quote_volume": 424730.84373, "trades": 2662, "taker_buy_base": 303.03, "taker_buy_quote": 159376.85165 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 524.07, "high": 524.17, "low": 516.67, "close": 519.92, "volume": 1007.083, "close_time": 1767286799999, "quote_volume": 522676.10165, "trades": 2556, "taker_buy_base": 261.976, "taker_buy_quote": 136083.45113 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 520.06, "high": 523.42, "low": 517.59, "close": 518.12, "volume": 425.167, "close_time": 1767290399999, "quote_volume": 221218.30328, "trades": 1936, "taker_buy_base": 195.779, "taker_buy_quote": 101965.45102 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 518.2, "high": 521.63, "low": 518.2, "close": 521.4, "volume": 305.935, "close_time": 1767293999999, "quote_volume": 159143.65071, "trades": 1395, "taker_buy_base": 143.959, "taker_buy_quote": 74923.17064 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 521.43, "high": 527.6, "low": 518.96, "close": 524.0, "volume": 484.925, "close_time": 1767297599999, "quote_volume": 253598.18411, "trades": 1694, "taker_buy_base": 370.987, "taker_buy_quote": 194119.83078 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 523.93, "high": 527.12, "low": 521.32, "close": 521.48, "volume": 727.514, "close_time": 1767301199999, "quote_volume": 381003.55331, "trades": 1796, "taker_buy_base": 311.667, "taker_buy_quote": 163424.31717 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 521.68, "high": 522.64, "low": 519.2, "close": 522.16, "volume": 316.191, "close_time": 1767304799999, "quote_volume": 164718.29471, "trades": 1177, "taker_buy_base": 181.504, "taker_buy_quote": 94660.45594 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 522.12, "high": 524.91, "low": 520.0, "close": 524.44, "volume": 172.338, "close_time": 1767308399999, "quote_volume": 90047.78834, "trades": 1084, "taker_buy_base": 61.068, "taker_buy_quote": 31904.50433 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 524.48, "high": 526.22, "low": 522.45, "close": 525.52, "volume": 131.805, "close_time": 1767311999999, "quote_volume": 69128.96687, "trades": 1111, "taker_buy_base": 69.962, "taker_buy_quote": 36708.31456 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 525.53, "high": 529.8, "low": 523.92, "close": 527.36, "volume": 423.796, "close_time": 1767315599999, "quote_volume": 223393.74143, "trades": 1684, "taker_buy_base": 229.066, "taker_buy_quote": 120850.53748 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 527.24, "high": 528.88, "low": 524.76, "close": 525.16, "volume": 173.173, "close_time": 1767319199999, "quote_volume": 91148.51258, "trades": 978, "taker_buy_base": 86.15, "taker_buy_quote": 45336.7978 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 525.12, "high": 531.79, "low": 524.52, "close": 530.44, "volume": 1278.084, "close_time": 1767322799999, "quote_volume": 677517.85255, "trades": 1761, "taker_buy_base": 1072.774, "taker_buy_quote": 568882.75618 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 530.64, "high": 533.61, "low": 525.9, "close": 529.45, "volume": 454.837, "close_time": 1767326399999, "quote_volume": 240882.18502, "trades": 2044, "taker_buy_base": 182.867, "taker_buy_quote": 96935.77233 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 529.42, "high": 530.67, "low": 525.66, "close": 526.36, "volume": 270.248, "close_time": 1767329999999, "quote_volume": 142612.45804, "trades": 1465, "taker_buy_base": 85.294, "taker_buy_quote": 44990.64585 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 526.33, "high": 530.24, "low": 526.33, "close": 528.95, "volume": 123.76, "close_time": 1767333599999, "quote_volume": 65384.58991, "trades": 985, "taker_buy_base": 66.76, "taker_buy_quote": 35270.19363 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 529.03, "high": 529.73, "low": 523.68, "close": 525.06, "volume": 379.529, "close_time": 1767337199999, "quote_volume": 199773.63175, "trades": 1735, "taker_buy_base": 174.316, "taker_buy_quote": 91837.0562 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 524.97, "high": 525.88, "low": 520.69, "close": 521.1, "volume": 229.808, "close_time": 1767340799999, "quote_volume": 120009.35207, "trades": 1384, "taker_buy_base": 134.722, "taker_buy_quote": 70328.36013 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 521.04, "high": 524.1, "low": 508.67, "close": 510.88, "volume": 2054.153, "close_time": 1767344399999, "quote_volume": 1060372.90656, "trades": 4537, "taker_buy_base": 1124.358, "taker_buy_quote": 580540.36474 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 510.8, "high": 515.81, "low": 509.59, "close": 510.51, "volume": 1539.828, "close_time": 1767347999999, "quote_volume": 789834.94828, "trades": 3825, "taker_buy_base": 651.985, "taker_buy_quote": 334543.53838 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 510.58, "high": 511.58, "low": 503.5, "close": 509.51, "volume": 1464.339, "close_time": 1767351599999, "quote_volume": 744074.37264, "trades": 3202, "taker_buy_base": 749.957, "taker_buy_quote": 381055.07833 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 509.41, "high": 509.57, "low": 493.68, "close": 500.59, "volume": 1481.489, "close_time": 1767355199999, "quote_volume": 740625.77458, "trades": 3482, "taker_buy_base": 589.661, "taker_buy_quote": 293979.46492 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 500.63, "high": 502.85, "low": 495.29, "close": 495.72, "volume": 1004.413, "close_time": 1767358799999, "quote_volume": 501434.70329, "trades": 2244, "taker_buy_base": 504.025, "taker_buy_quote": 251692.9079 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 495.67, "high": 498.22, "low": 483.0, "close": 485.5, "volume": 2083.609, "close_time": 1767362399999, "quote_volume": 1026063.2683, "trades": 4399, "taker_buy_base": 672.734, "taker_buy_quote": 330336.46103 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 485.43, "high": 494.4, "low": 482.4, "close": 490.0, "volume": 1302.355, "close_time": 1767365999999, "quote_volume": 635321.28871, "trades": 3981, "taker_buy_base": 610.747, "taker_buy_quote": 298383.71708 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 490.88, "high": 491.08, "low": 481.47, "close": 485.59, "volume": 1605.155, "close_time": 1767369599999, "quote_volume": 777620.76375, "trades": 4102, "taker_buy_base": 723.921, "taker_buy_quote": 350538.99935 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 485.54, "high": 493.15, "low": 482.72, "close": 489.06, "volume": 1280.682, "close_time": 1767373199999, "quote_volume": 626686.34995, "trades": 4023, "taker_buy_base": 674.07, "taker_buy_quote": 329679.59546 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 489.14, "high": 491.52, "low": 484.88, "close": 487.47, "volume": 788.087, "close_time": 1767376799999, "quote_volume": 384227.13008, "trades": 2849, "taker_buy_base": 405.647, "taker_buy_quote": 197600.76292 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 487.32, "high": 491.09, "low": 486.81, "close": 488.64, "volume": 660.439, "close_time": 1767380399999, "quote_volume": 322964.36819, "trades": 2143, "taker_buy_base": 334.057, "taker_buy_quote": 163443.45157 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 488.72, "high": 489.49, "low": 482.85, "close": 484.85, "volume": 782.597, "close_time": 1767383999999, "quote_volume": 380249.89232, "trades": 2470, "taker_buy_base": 386.385, "taker_buy_quote": 187685.47739 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 484.96, "high": 486.36, "low": 480.95, "close": 485.44, "volume": 1312.085, "close_time": 1767387599999, "quote_volume": 633834.38861, "trades": 2379, "taker_buy_base": 699.056, "taker_buy_quote": 337884.21306 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 485.52, "high": 485.86, "low": 481.81, "close": 484.14, "volume": 681.395, "close_time": 1767391199999, "quote_volume": 329460.90304, "trades": 1621, "taker_buy_base": 389.638, "taker_buy_quote": 188550.88783 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 484.21, "high": 488.56, "low": 483.92, "close": 488.56, "volume": 852.527, "close_time": 1767394799999, "quote_volume": 414753.53412, "trades": 2110, "taker_buy_base": 332.933, "taker_buy_quote": 161799.6381 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 488.32, "high": 489.78, "low": 487.38, "close": 488.41, "volume": 555.949, "close_time": 1767398399999, "quote_volume": 271640.70367, "trades": 1932, "taker_buy_base": 294.084, "taker_buy_quote": 143702.73282 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 488.39, "high": 494.29, "low": 488.27, "close": 492.87, "volume": 1066.478, "close_time": 1767401999999, "quote_volume": 524877.3226, "trades": 2781, "taker_buy_base": 683.024, "taker_buy_quote": 336224.18633 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 492.68, "high": 494.56, "low": 489.97, "close": 493.76, "volume": 336.143, "close_time": 1767405599999, "quote_volume": 165471.8099, "trades": 1522, "taker_buy_base": 136.442, "taker_buy_quote": 67253.22596 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 493.72, "high": 497.42, "low": 492.83, "close": 494.12, "volume": 406.044, "close_time": 1767409199999, "quote_volume": 201131.28123, "trades": 1762, "taker_buy_base": 199.651, "taker_buy_quote": 98813.64337 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 493.93, "high": 499.3, "low": 492.36, "close": 497.13, "volume": 310.518, "close_time": 1767412799999, "quote_volume": 153756.78306, "trades": 1591, "taker_buy_base": 189.334, "taker_buy_quote": 93735.83501 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 497.16, "high": 520.26, "low": 496.01, "close": 513.46, "volume": 2260.268, "close_time": 1767416399999, "quote_volume": 1154239.97564, "trades": 6477, "taker_buy_base": 1101.994, "taker_buy_quote": 563864.3421 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 513.68, "high": 518.87, "low": 511.15, "close": 515.27, "volume": 1000.973, "close_time": 1767419999999, "quote_volume": 515867.78945, "trades": 3868, "taker_buy_base": 518.46, "taker_buy_quote": 267039.32998 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 515.28, "high": 517.06, "low": 510.26, "close": 511.93, "volume": 964.057, "close_time": 1767423599999, "quote_volume": 494476.46694, "trades": 2832, "taker_buy_base": 388.874, "taker_buy_quote": 199479.42166 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 511.92, "high": 511.92, "low": 500.06, "close": 508.11, "volume": 2505.986, "close_time": 1767427199999, "quote_volume": 1266775.45858, "trades": 5784, "taker_buy_base": 1334.434, "taker_buy_quote": 674539.33562 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 508.07, "high": 517.75, "low": 502.61, "close": 512.07, "volume": 2052.499, "close_time": 1767430799999, "quote_volume": 1050369.65153, "trades": 5025, "taker_buy_base": 958.397, "taker_buy_quote": 491138.85391 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 512.36, "high": 514.68, "low": 505.86, "close": 509.52, "volume": 795.748, "close_time": 1767434399999, "quote_volume": 405804.4954, "trades": 2852, "taker_buy_base": 373.869, "taker_buy_quote": 190925.78734 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 509.79, "high": 509.79, "low": 505.0, "close": 507.89, "volume": 446.594, "close_time": 1767437999999, "quote_volume": 226439.05668, "trades": 1407, "taker_buy_base": 238.622, "taker_buy_quote": 121064.54404 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 507.98, "high": 510.0, "low": 505.85, "close": 509.2, "volume": 248.631, "close_time": 1767441599999, "quote_volume": 126265.62279, "trades": 1330, "taker_buy_base": 94.312, "taker_buy_quote": 47897.83894 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 509.28, "high": 518.29, "low": 503.28, "close": 512.78, "volume": 828.077, "close_time": 1767445199999, "quote_volume": 421894.87364, "trades": 3148, "taker_buy_base": 483.303, "taker_buy_quote": 246623.23767 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 513.0, "high": 516.72, "low": 508.42, "close": 508.42, "volume": 491.758, "close_time": 1767448799999, "quote_volume": 252460.90609, "trades": 1905, "taker_buy_base": 277.269, "taker_buy_quote": 142444.12299 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 508.42, "high": 510.58, "low": 506.05, "close": 506.29, "volume": 525.741, "close_time": 1767452399999, "quote_volume": 267402.09131, "trades": 1914, "taker_buy_base": 286.53, "taker_buy_quote": 145895.88366 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 506.14, "high": 509.0, "low": 505.35, "close": 505.68, "volume": 595.208, "close_time": 1767455999999, "quote_volume": 301776.53081, "trades": 1904, "taker_buy_base": 343.557, "taker_buy_quote": 174234.95554 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 505.64, "high": 507.02, "low": 501.94, "close": 505.51, "volume": 931.637, "close_time": 1767459599999, "quote_volume": 470297.94799, "trades": 2563, "taker_buy_base": 304.185, "taker_buy_quote": 153569.22316 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 505.45, "high": 505.91, "low": 502.32, "close": 503.4, "volume": 455.376, "close_time": 1767463199999, "quote_volume": 229232.01039, "trades": 1688, "taker_buy_base": 164.757, "taker_buy_quote": 82950.19843 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 503.36, "high": 508.06, "low": 502.14, "close": 506.88, "volume": 658.199, "close_time": 1767466799999, "quote_volume": 332860.23363, "trades": 1768, "taker_buy_base": 371.606, "taker_buy_quote": 187935.89613 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 506.87, "high": 513.1, "low": 506.24, "close": 509.29, "volume": 580.436, "close_time": 1767470399999, "quote_volume": 295787.36452, "trades": 2034, "taker_buy_base": 299.034, "taker_buy_quote": 152313.80039 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 509.55, "high": 509.68, "low": 503.55, "close": 506.64, "volume": 779.799, "close_time": 1767473999999, "quote_volume": 394451.50054, "trades": 2266, "taker_buy_base": 289.144, "taker_buy_quote": 146356.17689 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 506.56, "high": 510.89, "low": 506.32, "close": 509.8, "volume": 874.756, "close_time": 1767477599999, "quote_volume": 445076.13541, "trades": 1927, "taker_buy_base": 687.283, "taker_buy_quote": 349731.37484 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 509.84, "high": 512.22, "low": 508.64, "close": 510.08, "volume": 432.726, "close_time": 1767481199999, "quote_volume": 221081.5603, "trades": 1578, "taker_buy_base": 308.93, "taker_buy_quote": 157906.28402 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 510.19, "high": 512.47, "low": 509.66, "close": 511.6, "volume": 458.334, "close_time": 1767484799999, "quote_volume": 234204.79429, "trades": 1330, "taker_buy_base": 221.946, "taker_buy_quote": 113438.82056 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 511.6, "high": 515.33, "low": 505.1, "close": 507.6, "volume": 2059.06, "close_time": 1767488399999, "quote_volume": 1053288.89178, "trades": 3636, "taker_buy_base": 1078.858, "taker_buy_quote": 551487.68627 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 507.71, "high": 511.63, "low": 505.44, "close": 509.4, "volume": 425.199, "close_time": 1767491999999, "quote_volume": 216471.23951, "trades": 1587, "taker_buy_base": 114.168, "taker_buy_quote": 58144.37157 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 509.44, "high": 512.61, "low": 508.4, "close": 511.91, "volume": 117.418, "close_time": 1767495599999, "quote_volume": 60020.51472, "trades": 853, "taker_buy_base": 53.879, "taker_buy_quote": 27538.68189 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 511.9, "high": 514.19, "low": 509.44, "close": 512.16, "volume": 327.998, "close_time": 1767499199999, "quote_volume": 168059.65129, "trades": 1431, "taker_buy_base": 193.504, "taker_buy_quote": 99115.97577 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 512.34, "high": 515.99, "low": 510.28, "close": 513.27, "volume": 235.986, "close_time": 1767502799999, "quote_volume": 121290.75501, "trades": 1311, "taker_buy_base": 115.39, "taker_buy_quote": 59360.72998 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 513.28, "high": 517.67, "low": 511.76, "close": 512.84, "volume": 253.834, "close_time": 1767506399999, "quote_volume": 130682.46756, "trades": 1431, "taker_buy_base": 136.085, "taker_buy_quote": 70121.69155 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 512.97, "high": 513.51, "low": 508.05, "close": 509.12, "volume": 623.496, "close_time": 1767509999999, "quote_volume": 318216.99114, "trades": 1869, "taker_buy_base": 217.668, "taker_buy_quote": 111275.31126 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 509.09, "high": 509.47, "low": 502.66, "close": 506.16, "volume": 904.333, "close_time": 1767513599999, "quote_volume": 456934.27759, "trades": 2385, "taker_buy_base": 381.044, "taker_buy_quote": 192600.10593 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 506.08, "high": 508.62, "low": 504.0, "close": 505.56, "volume": 470.919, "close_time": 1767517199999, "quote_volume": 238314.52192, "trades": 2096, "taker_buy_base": 215.366, "taker_buy_quote": 109082.56018 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 505.52, "high": 509.44, "low": 504.84, "close": 507.31, "volume": 333.882, "close_time": 1767520799999, "quote_volume": 169451.85792, "trades": 1603, "taker_buy_base": 121.006, "taker_buy_quote": 61384.79661 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 507.32, "high": 510.66, "low": 506.16, "close": 507.69, "volume": 270.343, "close_time": 1767524399999, "quote_volume": 137368.00947, "trades": 1260, "taker_buy_base": 118.036, "taker_buy_quote": 59984.59393 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 507.67, "high": 510.0, "low": 504.85, "close": 508.76, "volume": 274.108, "close_time": 1767527999999, "quote_volume": 138912.13155, "trades": 1354, "taker_buy_base": 104.158, "taker_buy_quote": 52860.49737 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 508.53, "high": 509.05, "low": 494.04, "close": 496.0, "volume": 1733.901, "close_time": 1767531599999, "quote_volume": 866599.18356, "trades": 4362, "taker_buy_base": 492.146, "taker_buy_quote": 246090.23523 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 495.92, "high": 503.81, "low": 494.58, "close": 500.79, "volume": 1309.143, "close_time": 1767535199999, "quote_volume": 654276.18208, "trades": 2956, "taker_buy_base": 507.566, "taker_buy_quote": 253668.86047 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 500.97, "high": 510.02, "low": 500.0, "close": 508.98, "volume": 792.945, "close_time": 1767538799999, "quote_volume": 400864.32167, "trades": 2694, "taker_buy_base": 401.57, "taker_buy_quote": 203538.44558 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 508.83, "high": 509.9, "low": 505.59, "close": 507.25, "volume": 754.093, "close_time": 1767542399999, "quote_volume": 382822.66788, "trades": 2627, "taker_buy_base": 482.422, "taker_buy_quote": 244877.09258 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 507.04, "high": 508.72, "low": 503.76, "close": 506.56, "volume": 557.339, "close_time": 1767545999999, "quote_volume": 281871.64728, "trades": 2080, "taker_buy_base": 327.88, "taker_buy_quote": 165819.45601 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 506.51, "high": 507.44, "low": 503.74, "close": 505.57, "volume": 219.145, "close_time": 1767549599999, "quote_volume": 110633.89978, "trades": 1209, "taker_buy_base": 63.475, "taker_buy_quote": 32058.08696 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 505.4, "high": 508.12, "low": 504.44, "close": 507.68, "volume": 222.697, "close_time": 1767553199999, "quote_volume": 112907.91583, "trades": 1235, "taker_buy_base": 95.678, "taker_buy_quote": 48516.0718 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 507.84, "high": 508.02, "low": 505.28, "close": 506.74, "volume": 221.031, "close_time": 1767556799999, "quote_volume": 111977.32162, "trades": 1145, "taker_buy_base": 135.244, "taker_buy_quote": 68521.14176 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 506.76, "high": 507.46, "low": 504.93, "close": 505.25, "volume": 250.75, "close_time": 1767560399999, "quote_volume": 126861.67679, "trades": 1054, "taker_buy_base": 123.131, "taker_buy_quote": 62309.56125 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 505.43, "high": 505.74, "low": 501.24, "close": 501.38, "volume": 660.871, "close_time": 1767563999999, "quote_volume": 332012.09714, "trades": 1522, "taker_buy_base": 470.119, "taker_buy_quote": 235936.24076 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 501.39, "high": 502.81, "low": 499.3, "close": 499.68, "volume": 434.201, "close_time": 1767567599999, "quote_volume": 217636.49486, "trades": 1172, "taker_buy_base": 116.975, "taker_buy_quote": 58629.8183 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 499.6, "high": 503.06, "low": 498.0, "close": 502.08, "volume": 411.394, "close_time": 1767571199999, "quote_volume": 205710.85202, "trades": 1419, "taker_buy_base": 174.532, "taker_buy_quote": 87356.95621 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 502.2, "high": 506.75, "low": 500.56, "close": 505.44, "volume": 621.848, "close_time": 1767574799999, "quote_volume": 312822.08536, "trades": 1860, "taker_buy_base": 318.579, "taker_buy_quote": 160403.52821 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 505.6, "high": 509.26, "low": 504.32, "close": 508.44, "volume": 680.335, "close_time": 1767578399999, "quote_volume": 345352.02514, "trades": 2128, "taker_buy_base": 519.721, "taker_buy_quote": 263842.27155 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 508.68, "high": 509.52, "low": 504.58, "close": 506.08, "volume": 555.427, "close_time": 1767581999999, "quote_volume": 281246.75419, "trades": 1320, "taker_buy_base": 352.852, "taker_buy_quote": 178596.47373 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 506.08, "high": 508.36, "low": 505.58, "close": 506.56, "volume": 225.725, "close_time": 1767585599999, "quote_volume": 114347.11475, "trades": 948, "taker_buy_base": 178.394, "taker_buy_quote": 90363.69924 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 506.67, "high": 507.13, "low": 495.36, "close": 498.35, "volume": 657.046, "close_time": 1767589199999, "quote_volume": 327871.64154, "trades": 2359, "taker_buy_base": 412.511, "taker_buy_quote": 205697.95933 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 498.3, "high": 502.64, "low": 496.96, "close": 501.47, "volume": 277.159, "close_time": 1767592799999, "quote_volume": 138519.7174, "trades": 1492, "taker_buy_base": 105.885, "taker_buy_quote": 52936.62426 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 501.48, "high": 501.61, "low": 487.14, "close": 493.12, "volume": 1754.79, "close_time": 1767596399999, "quote_volume": 865716.86601, "trades": 4293, "taker_buy_base": 721.85, "taker_buy_quote": 356417.2573 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 493.12, "high": 495.4, "low": 491.79, "close": 493.02, "volume": 695.193, "close_time": 1767599999999, "quote_volume": 343096.97755, "trades": 1867, "taker_buy_base": 240.142, "taker_buy_quote": 118599.39254 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 492.94, "high": 495.86, "low": 490.56, "close": 491.81, "volume": 398.867, "close_time": 1767603599999, "quote_volume": 196651.71179, "trades": 1750, "taker_buy_base": 109.496, "taker_buy_quote": 54016.19475 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 491.48, "high": 492.88, "low": 486.62, "close": 488.21, "volume": 579.739, "close_time": 1767607199999, "quote_volume": 283915.85531, "trades": 2052, "taker_buy_base": 266.53, "taker_buy_quote": 130596.80281 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 489.2, "high": 493.98, "low": 488.22, "close": 492.22, "volume": 775.101, "close_time": 1767610799999, "quote_volume": 380905.84903, "trades": 1721, "taker_buy_base": 610.482, "taker_buy_quote": 300081.18138 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 492.2, "high": 496.6, "low": 491.46, "close": 495.7, "volume": 695.676, "close_time": 1767614399999, "quote_volume": 343779.80222, "trades": 1872, "taker_buy_base": 330.514, "taker_buy_quote": 163330.97471 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 495.55, "high": 498.52, "low": 492.35, "close": 493.78, "volume": 461.081, "close_time": 1767617999999, "quote_volume": 228249.87768, "trades": 1755, "taker_buy_base": 227.62, "taker_buy_quote": 112684.959 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 493.8, "high": 494.75, "low": 489.02, "close": 489.9, "volume": 885.24, "close_time": 1767621599999, "quote_volume": 434667.64388, "trades": 2023, "taker_buy_base": 435.425, "taker_buy_quote": 213790.86962 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 489.75, "high": 494.8, "low": 488.85, "close": 490.42, "volume": 551.732, "close_time": 1767625199999, "quote_volume": 271152.82933, "trades": 2287, "taker_buy_base": 238.957, "taker_buy_quote": 117469.38803 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 491.0, "high": 492.9, "low": 488.64, "close": 489.91, "volume": 748.835, "close_time": 1767628799999, "quote_volume": 367607.43731, "trades": 2667, "taker_buy_base": 238.4, "taker_buy_quote": 117035.82893 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 489.92, "high": 491.3, "low": 485.59, "close": 488.4, "volume": 584.012, "close_time": 1767632399999, "quote_volume": 285395.76633, "trades": 2437, "taker_buy_base": 240.688, "taker_buy_quote": 117587.01695 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 488.36, "high": 491.42, "low": 485.99, "close": 490.83, "volume": 247.956, "close_time": 1767635999999, "quote_volume": 121084.6774, "trades": 1478, "taker_buy_base": 103.787, "taker_buy_quote": 50714.81946 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 491.0, "high": 496.32, "low": 488.91, "close": 494.56, "volume": 546.687, "close_time": 1767639599999, "quote_volume": 268667.35067, "trades": 1674, "taker_buy_base": 394.515, "taker_buy_quote": 193960.58325 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 494.63, "high": 495.8, "low": 492.85, "close": 494.45, "volume": 275.182, "close_time": 1767643199999, "quote_volume": 136092.8312, "trades": 1107, "taker_buy_base": 181.796, "taker_buy_quote": 89935.39074 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 494.63, "high": 500.71, "low": 494.4, "close": 494.5, "volume": 1366.394, "close_time": 1767646799999, "quote_volume": 679762.66748, "trades": 2288, "taker_buy_base": 671.23, "taker_buy_quote": 334127.98316 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 494.68, "high": 495.16, "low": 489.17, "close": 489.88, "volume": 1222.702, "close_time": 1767650399999, "quote_volume": 600237.22369, "trades": 1953, "taker_buy_base": 257.201, "taker_buy_quote": 126288.977 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 489.91, "high": 498.58, "low": 489.75, "close": 498.58, "volume": 1435.989, "close_time": 1767653999999, "quote_volume": 710360.53068, "trades": 1992, "taker_buy_base": 1104.499, "taker_buy_quote": 546592.963 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 498.32, "high": 505.44, "low": 496.96, "close": 503.5, "volume": 793.063, "close_time": 1767657599999, "quote_volume": 397607.44507, "trades": 2032, "taker_buy_base": 446.557, "taker_buy_quote": 223762.84528 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 503.48, "high": 504.51, "low": 500.95, "close": 502.16, "volume": 653.807, "close_time": 1767661199999, "quote_volume": 328607.05956, "trades": 2166, "taker_buy_base": 391.589, "taker_buy_quote": 196755.26334 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 502.04, "high": 505.19, "low": 498.0, "close": 498.64, "volume": 470.169, "close_time": 1767664799999, "quote_volume": 235842.88683, "trades": 1851, "taker_buy_base": 238.921, "taker_buy_quote": 119836.64028 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 498.8, "high": 504.1, "low": 496.49, "close": 502.11, "volume": 591.941, "close_time": 1767668399999, "quote_volume": 296907.66327, "trades": 1930, "taker_buy_base": 161.278, "taker_buy_quote": 80873.91566 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 502.12, "high": 510.55, "low": 500.56, "close": 508.61, "volume": 996.058, "close_time": 1767671999999, "quote_volume": 503795.30598, "trades": 2375, "taker_buy_base": 470.75, "taker_buy_quote": 238483.51496 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 508.58, "high": 515.0, "low": 507.36, "close": 510.59, "volume": 1107.464, "close_time": 1767675599999, "quote_volume": 565269.33599, "trades": 2883, "taker_buy_base": 372.4, "taker_buy_quote": 190038.73735 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 510.53, "high": 511.24, "low": 506.4, "close": 507.98, "volume": 525.205, "close_time": 1767679199999, "quote_volume": 267315.99971, "trades": 1845, "taker_buy_base": 298.918, "taker_buy_quote": 152240.08791 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 508.08, "high": 510.62, "low": 504.71, "close": 506.52, "volume": 597.159, "close_time": 1767682799999, "quote_volume": 303171.26141, "trades": 1731, "taker_buy_base": 345.036, "taker_buy_quote": 175622.45851 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 506.56, "high": 508.8, "low": 502.5, "close": 503.35, "volume": 432.094, "close_time": 1767686399999, "quote_volume": 218577.36655, "trades": 1643, "taker_buy_base": 207.067, "taker_buy_quote": 104574.1093 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 503.24, "high": 510.14, "low": 503.05, "close": 509.28, "volume": 557.481, "close_time": 1767689999999, "quote_volume": 283717.39051, "trades": 1653, "taker_buy_base": 314.959, "taker_buy_quote": 160283.21262 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 509.31, "high": 513.5, "low": 508.7, "close": 512.46, "volume": 606.092, "close_time": 1767693599999, "quote_volume": 309954.45259, "trades": 2044, "taker_buy_base": 400.985, "taker_buy_quote": 205114.56107 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 512.4, "high": 515.22, "low": 508.54, "close": 510.34, "volume": 1002.237, "close_time": 1767697199999, "quote_volume": 512090.62268, "trades": 1953, "taker_buy_base": 346.412, "taker_buy_quote": 177414.65566 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 510.56, "high": 511.0, "low": 507.97, "close": 510.6, "volume": 419.87, "close_time": 1767700799999, "quote_volume": 213992.90146, "trades": 1590, "taker_buy_base": 278.744, "taker_buy_quote": 142125.79994 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 510.19, "high": 526.69, "low": 508.8, "close": 521.48, "volume": 2253.256, "close_time": 1767704399999, "quote_volume": 1169897.46773, "trades": 5548, "taker_buy_base": 1108.424, "taker_buy_quote": 575564.97469 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 521.68, "high": 529.52, "low": 517.24, "close": 519.93, "volume": 1555.69, "close_time": 1767707999999, "quote_volume": 813910.61606, "trades": 4642, "taker_buy_base": 931.103, "taker_buy_quote": 488011.53678 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 520.4, "high": 523.73, "low": 512.11, "close": 513.88, "volume": 1374.193, "close_time": 1767711599999, "quote_volume": 712044.87998, "trades": 4190, "taker_buy_base": 478.116, "taker_buy_quote": 247897.95093 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 513.72, "high": 516.78, "low": 508.59, "close": 512.77, "volume": 658.936, "close_time": 1767715199999, "quote_volume": 338313.63578, "trades": 2721, "taker_buy_base": 318.53, "taker_buy_quote": 163595.65342 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 512.8, "high": 515.43, "low": 505.38, "close": 509.92, "volume": 498.811, "close_time": 1767718799999, "quote_volume": 254353.33042, "trades": 2586, "taker_buy_base": 244.773, "taker_buy_quote": 124788.26935 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 509.88, "high": 509.91, "low": 492.0, "close": 494.88, "volume": 1347.979, "close_time": 1767722399999, "quote_volume": 672442.73631, "trades": 4513, "taker_buy_base": 386.202, "taker_buy_quote": 192552.06758 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 494.88, "high": 499.88, "low": 494.12, "close": 496.93, "volume": 836.261, "close_time": 1767725999999, "quote_volume": 415202.5542, "trades": 2642, "taker_buy_base": 474.798, "taker_buy_quote": 235614.99075 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 497.0, "high": 498.46, "low": 495.83, "close": 497.01, "volume": 268.284, "close_time": 1767729599999, "quote_volume": 133378.77498, "trades": 1465, "taker_buy_base": 61.546, "taker_buy_quote": 30598.46565 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 497.15, "high": 500.42, "low": 495.88, "close": 496.47, "volume": 383.966, "close_time": 1767733199999, "quote_volume": 191060.29425, "trades": 1633, "taker_buy_base": 205.095, "taker_buy_quote": 102074.18955 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 496.48, "high": 503.29, "low": 495.15, "close": 500.64, "volume": 860.933, "close_time": 1767736799999, "quote_volume": 430195.61856, "trades": 2354, "taker_buy_base": 479.498, "taker_buy_quote": 239527.3491 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 500.61, "high": 502.31, "low": 496.8, "close": 500.59, "volume": 837.644, "close_time": 1767740399999, "quote_volume": 418952.01376, "trades": 1872, "taker_buy_base": 244.835, "taker_buy_quote": 122553.51354 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 500.53, "high": 504.39, "low": 500.25, "close": 501.74, "volume": 367.693, "close_time": 1767743999999, "quote_volume": 184641.26942, "trades": 1770, "taker_buy_base": 184.874, "taker_buy_quote": 92811.85319 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 501.72, "high": 507.27, "low": 498.38, "close": 498.6, "volume": 845.753, "close_time": 1767747599999, "quote_volume": 426723.60539, "trades": 2243, "taker_buy_base": 183.363, "taker_buy_quote": 92247.20023 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 498.41, "high": 501.63, "low": 493.2, "close": 494.16, "volume": 852.335, "close_time": 1767751199999, "quote_volume": 423925.04276, "trades": 2198, "taker_buy_base": 374.751, "taker_buy_quote": 186833.37304 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 494.22, "high": 498.52, "low": 493.4, "close": 497.76, "volume": 129.824, "close_time": 1767754799999, "quote_volume": 64314.47486, "trades": 1206, "taker_buy_base": 67.63, "taker_buy_quote": 33476.64689 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 497.76, "high": 500.39, "low": 495.18, "close": 495.68, "volume": 169.713, "close_time": 1767758399999, "quote_volume": 84582.51083, "trades": 1138, "taker_buy_base": 60.813, "taker_buy_quote": 30297.26237 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 495.64, "high": 497.68, "low": 494.32, "close": 496.28, "volume": 179.594, "close_time": 1767761999999, "quote_volume": 89162.70076, "trades": 980, "taker_buy_base": 109.519, "taker_buy_quote": 54415.34935 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 496.3, "high": 498.08, "low": 492.69, "close": 492.83, "volume": 281.149, "close_time": 1767765599999, "quote_volume": 139415.08663, "trades": 1021, "taker_buy_base": 92.293, "taker_buy_quote": 45787.69339 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 492.89, "high": 494.84, "low": 488.3, "close": 492.0, "volume": 599.345, "close_time": 1767769199999, "quote_volume": 294816.66958, "trades": 1941, "taker_buy_base": 351.264, "taker_buy_quote": 172982.76455 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 492.0, "high": 495.6, "low": 491.69, "close": 493.98, "volume": 380.362, "close_time": 1767772799999, "quote_volume": 187877.96509, "trades": 1247, "taker_buy_base": 184.891, "taker_buy_quote": 91238.26246 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 494.0, "high": 496.63, "low": 491.85, "close": 493.23, "volume": 249.689, "close_time": 1767776399999, "quote_volume": 123427.95653, "trades": 1425, "taker_buy_base": 108.351, "taker_buy_quote": 53523.44081 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 493.2, "high": 493.2, "low": 477.6, "close": 483.04, "volume": 2040.248, "close_time": 1767779999999, "quote_volume": 987466.80702, "trades": 3499, "taker_buy_base": 716.92, "taker_buy_quote": 346111.98769 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 483.0, "high": 488.44, "low": 482.64, "close": 487.78, "volume": 536.511, "close_time": 1767783599999, "quote_volume": 260844.30739, "trades": 1902, "taker_buy_base": 320.613, "taker_buy_quote": 155853.50795 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 488.2, "high": 491.06, "low": 487.4, "close": 490.2, "volume": 215.101, "close_time": 1767787199999, "quote_volume": 105300.15164, "trades": 1254, "taker_buy_base": 107.452, "taker_buy_quote": 52613.10833 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 490.28, "high": 490.28, "low": 485.2, "close": 486.01, "volume": 310.927, "close_time": 1767790799999, "quote_volume": 151399.401, "trades": 1456, "taker_buy_base": 102.713, "taker_buy_quote": 50046.00214 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 485.98, "high": 488.46, "low": 479.0, "close": 480.6, "volume": 787.341, "close_time": 1767794399999, "quote_volume": 380242.97057, "trades": 2296, "taker_buy_base": 256.921, "taker_buy_quote": 124063.72809 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 480.94, "high": 484.62, "low": 477.82, "close": 483.67, "volume": 820.759, "close_time": 1767797999999, "quote_volume": 395388.09474, "trades": 2045, "taker_buy_base": 385.031, "taker_buy_quote": 185582.613 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 483.85, "high": 484.2, "low": 477.16, "close": 482.34, "volume": 1142.226, "close_time": 1767801599999, "quote_volume": 548878.74118, "trades": 1962, "taker_buy_base": 789.34, "taker_buy_quote": 379485.26637 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 482.05, "high": 483.3, "low": 477.55, "close": 480.37, "volume": 667.743, "close_time": 1767805199999, "quote_volume": 320662.33609, "trades": 1371, "taker_buy_base": 122.105, "taker_buy_quote": 58702.57882 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 480.4, "high": 483.4, "low": 479.48, "close": 482.34, "volume": 355.472, "close_time": 1767808799999, "quote_volume": 171485.92905, "trades": 1032, "taker_buy_base": 196.822, "taker_buy_quote": 94988.58535 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 482.49, "high": 486.46, "low": 481.49, "close": 484.33, "volume": 406.561, "close_time": 1767812399999, "quote_volume": 196800.52484, "trades": 1207, "taker_buy_base": 283.584, "taker_buy_quote": 137223.55545 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 484.35, "high": 484.45, "low": 470.77, "close": 477.6, "volume": 1352.486, "close_time": 1767815999999, "quote_volume": 644038.57746, "trades": 2410, "taker_buy_base": 261.729, "taker_buy_quote": 124655.37908 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 477.8, "high": 478.77, "low": 474.6, "close": 476.33, "volume": 562.387, "close_time": 1767819599999, "quote_volume": 267886.67703, "trades": 1181, "taker_buy_base": 222.867, "taker_buy_quote": 106228.80463 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 476.31, "high": 477.5, "low": 474.6, "close": 475.66, "volume": 393.297, "close_time": 1767823199999, "quote_volume": 187282.23013, "trades": 848, "taker_buy_base": 139.311, "taker_buy_quote": 66317.48273 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 475.64, "high": 484.27, "low": 471.91, "close": 475.17, "volume": 1326.011, "close_time": 1767826799999, "quote_volume": 631851.85847, "trades": 1950, "taker_buy_base": 816.215, "taker_buy_quote": 389238.6342 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 475.16, "high": 477.41, "low": 467.31, "close": 469.0, "volume": 2898.683, "close_time": 1767830399999, "quote_volume": 1366178.04659, "trades": 4260, "taker_buy_base": 1114.098, "taker_buy_quote": 524450.79284 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 469.16, "high": 479.8, "low": 464.61, "close": 477.9, "volume": 2121.635, "close_time": 1767833999999, "quote_volume": 1003092.12709, "trades": 3578, "taker_buy_base": 1266.822, "taker_buy_quote": 601927.83361 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 477.91, "high": 482.9, "low": 472.05, "close": 479.92, "volume": 1807.037, "close_time": 1767837599999, "quote_volume": 865709.18452, "trades": 3501, "taker_buy_base": 682.979, "taker_buy_quote": 327328.6544 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 479.94, "high": 479.98, "low": 474.27, "close": 476.05, "volume": 723.581, "close_time": 1767841199999, "quote_volume": 344809.11014, "trades": 1246, "taker_buy_base": 62.668, "taker_buy_quote": 29894.84517 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 476.1, "high": 482.12, "low": 456.31, "close": 461.29, "volume": 3030.496, "close_time": 1767844799999, "quote_volume": 1419788.78093, "trades": 4633, "taker_buy_base": 1131.003, "taker_buy_quote": 529211.17323 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 461.33, "high": 463.52, "low": 448.5, "close": 452.8, "volume": 1777.036, "close_time": 1767848399999, "quote_volume": 809570.87774, "trades": 4909, "taker_buy_base": 873.291, "taker_buy_quote": 397645.34638 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 452.96, "high": 465.52, "low": 452.72, "close": 459.29, "volume": 1323.878, "close_time": 1767851999999, "quote_volume": 610173.17276, "trades": 3829, "taker_buy_base": 698.469, "taker_buy_quote": 322044.38601 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 459.29, "high": 461.26, "low": 454.11, "close": 454.51, "volume": 359.767, "close_time": 1767855599999, "quote_volume": 165041.40321, "trades": 1718, "taker_buy_base": 185.333, "taker_buy_quote": 85068.18905 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 454.8, "high": 456.26, "low": 438.19, "close": 444.05, "volume": 2459.215, "close_time": 1767859199999, "quote_volume": 1100532.79584, "trades": 3806, "taker_buy_base": 745.251, "taker_buy_quote": 333650.78895 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 444.05, "high": 446.16, "low": 420.72, "close": 421.8, "volume": 6282.73, "close_time": 1767862799999, "quote_volume": 2728551.3362, "trades": 7797, "taker_buy_base": 3565.476, "taker_buy_quote": 1549786.01363 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 421.95, "high": 426.67, "low": 382.15, "close": 386.94, "volume": 6376.398, "close_time": 1767866399999, "quote_volume": 2590655.54114, "trades": 9745, "taker_buy_base": 2696.128, "taker_buy_quote": 1102355.86969 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 387.21, "high": 417.52, "low": 380.61, "close": 391.98, "volume": 6339.347, "close_time": 1767869999999, "quote_volume": 2524897.71861, "trades": 11554, "taker_buy_base": 3051.74, "taker_buy_quote": 1219323.03377 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 391.97, "high": 400.77, "low": 386.35, "close": 395.58, "volume": 3790.879, "close_time": 1767873599999, "quote_volume": 1492528.8737, "trades": 6644, "taker_buy_base": 1723.083, "taker_buy_quote": 678772.93661 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 395.58, "high": 404.26, "low": 390.26, "close": 398.21, "volume": 3869.292, "close_time": 1767877199999, "quote_volume": 1535154.20251, "trades": 7700, "taker_buy_base": 1967.109, "taker_buy_quote": 781169.06653 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 398.18, "high": 414.66, "low": 397.2, "close": 404.47, "volume": 3239.051, "close_time": 1767880799999, "quote_volume": 1312985.55384, "trades": 6668, "taker_buy_base": 1800.248, "taker_buy_quote": 730897.48783 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 404.67, "high": 413.78, "low": 400.1, "close": 413.39, "volume": 3168.901, "close_time": 1767884399999, "quote_volume": 1293213.80077, "trades": 4878, "taker_buy_base": 1877.379, "taker_buy_quote": 766985.96744 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 413.29, "high": 435.0, "low": 409.72, "close": 425.59, "volume": 6046.679, "close_time": 1767887999999, "quote_volume": 2561458.69202, "trades": 8915, "taker_buy_base": 3100.018, "taker_buy_quote": 1316511.3947 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 425.81, "high": 426.26, "low": 416.35, "close": 426.08, "volume": 1924.134, "close_time": 1767891599999, "quote_volume": 809623.7986, "trades": 3136, "taker_buy_base": 815.332, "taker_buy_quote": 343556.6577 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 426.16, "high": 428.11, "low": 418.86, "close": 425.9, "volume": 1776.597, "close_time": 1767895199999, "quote_volume": 750220.79818, "trades": 2690, "taker_buy_base": 571.234, "taker_buy_quote": 241714.89634 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 425.95, "high": 436.53, "low": 423.0, "close": 433.52, "volume": 3233.771, "close_time": 1767898799999, "quote_volume": 1392689.64658, "trades": 5136, "taker_buy_base": 1724.054, "taker_buy_quote": 742793.25591 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 433.44, "high": 438.19, "low": 431.22, "close": 432.65, "volume": 1781.454, "close_time": 1767902399999, "quote_volume": 776215.42171, "trades": 3311, "taker_buy_base": 669.481, "taker_buy_quote": 291620.33501 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 432.66, "high": 433.36, "low": 426.4, "close": 430.87, "volume": 2311.048, "close_time": 1767905999999, "quote_volume": 992896.123, "trades": 3401, "taker_buy_base": 1025.892, "taker_buy_quote": 440837.53955 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 431.0, "high": 435.44, "low": 425.41, "close": 425.82, "volume": 1348.323, "close_time": 1767909599999, "quote_volume": 580012.50814, "trades": 2594, "taker_buy_base": 741.864, "taker_buy_quote": 319246.85946 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 425.54, "high": 428.92, "low": 421.25, "close": 421.81, "volume": 1352.818, "close_time": 1767913199999, "quote_volume": 573895.10582, "trades": 2447, "taker_buy_base": 774.631, "taker_buy_quote": 328386.87379 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 421.68, "high": 424.54, "low": 418.94, "close": 421.64, "volume": 1526.89, "close_time": 1767916799999, "quote_volume": 644492.87773, "trades": 2194, "taker_buy_base": 676.944, "taker_buy_quote": 285379.19855 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 421.68, "high": 436.45, "low": 421.56, "close": 435.68, "volume": 852.332, "close_time": 1767920399999, "quote_volume": 365764.08516, "trades": 2374, "taker_buy_base": 490.118, "taker_buy_quote": 209823.07526 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 435.72, "high": 436.68, "low": 427.6, "close": 427.6, "volume": 518.224, "close_time": 1767923999999, "quote_volume": 224608.02624, "trades": 2168, "taker_buy_base": 178.687, "taker_buy_quote": 77382.11841 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 427.92, "high": 434.56, "low": 426.65, "close": 427.26, "volume": 450.394, "close_time": 1767927599999, "quote_volume": 193879.35268, "trades": 2272, "taker_buy_base": 242.733, "taker_buy_quote": 104534.60735 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 427.15, "high": 439.0, "low": 427.02, "close": 437.64, "volume": 593.934, "close_time": 1767931199999, "quote_volume": 257323.73933, "trades": 2131, "taker_buy_base": 334.753, "taker_buy_quote": 145157.68192 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 437.75, "high": 443.06, "low": 431.44, "close": 432.93, "volume": 1658.743, "close_time": 1767934799999, "quote_volume": 725524.46459, "trades": 3084, "taker_buy_base": 1258.966, "taker_buy_quote": 551324.38435 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 432.8, "high": 436.97, "low": 431.5, "close": 434.15, "volume": 778.633, "close_time": 1767938399999, "quote_volume": 338051.21651, "trades": 1805, "taker_buy_base": 562.292, "taker_buy_quote": 244142.744 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 434.32, "high": 449.0, "low": 432.76, "close": 442.85, "volume": 1637.113, "close_time": 1767941999999, "quote_volume": 724060.94572, "trades": 4219, "taker_buy_base": 739.865, "taker_buy_quote": 327092.5309 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 443.03, "high": 448.13, "low": 440.64, "close": 441.21, "volume": 814.594, "close_time": 1767945599999, "quote_volume": 361851.80268, "trades": 3499, "taker_buy_base": 406.092, "taker_buy_quote": 180401.4225 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 441.19, "high": 443.74, "low": 430.0, "close": 433.21, "volume": 1382.965, "close_time": 1767949199999, "quote_volume": 604147.09642, "trades": 3272, "taker_buy_base": 540.025, "taker_buy_quote": 235942.38488 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 433.2, "high": 436.43, "low": 430.2, "close": 431.35, "volume": 732.277, "close_time": 1767952799999, "quote_volume": 317051.71535, "trades": 2214, "taker_buy_base": 417.468, "taker_buy_quote": 180625.68774 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 431.5, "high": 437.11, "low": 428.7, "close": 432.73, "volume": 647.555, "close_time": 1767956399999, "quote_volume": 279904.61199, "trades": 2200, "taker_buy_base": 306.246, "taker_buy_quote": 132383.79049 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 432.71, "high": 437.75, "low": 432.4, "close": 437.28, "volume": 727.081, "close_time": 1767959999999, "quote_volume": 316479.07435, "trades": 1851, "taker_buy_base": 364.838, "taker_buy_quote": 158946.17166 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 437.44, "high": 437.51, "low": 433.2, "close": 434.0, "volume": 280.325, "close_time": 1767963599999, "quote_volume": 122003.8228, "trades": 1261, "taker_buy_base": 154.919, "taker_buy_quote": 67456.9689 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 434.1, "high": 437.24, "low": 430.08, "close": 431.97, "volume": 549.562, "close_time": 1767967199999, "quote_volume": 237995.32947, "trades": 2291, "taker_buy_base": 293.756, "taker_buy_quote": 127130.49299 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 431.75, "high": 432.24, "low": 422.01, "close": 425.12, "volume": 1943.915, "close_time": 1767970799999, "quote_volume": 828019.26853, "trades": 3446, "taker_buy_base": 885.561, "taker_buy_quote": 377741.30733 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 425.36, "high": 436.0, "low": 423.2, "close": 430.28, "volume": 1121.568, "close_time": 1767974399999, "quote_volume": 483709.78644, "trades": 2990, "taker_buy_base": 523.588, "taker_buy_quote": 225761.99156 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 430.22, "high": 433.14, "low": 422.0, "close": 422.56, "volume": 948.528, "close_time": 1767977999999, "quote_volume": 405068.60921, "trades": 2868, "taker_buy_base": 429.884, "taker_buy_quote": 183779.69126 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 422.72, "high": 425.65, "low": 417.43, "close": 423.37, "volume": 1349.74, "close_time": 1767981599999, "quote_volume": 568029.76552, "trades": 2714, "taker_buy_base": 740.475, "taker_buy_quote": 311602.41337 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 423.6, "high": 426.26, "low": 421.23, "close": 425.95, "volume": 511.621, "close_time": 1767985199999, "quote_volume": 216653.99071, "trades": 2199, "taker_buy_base": 273.266, "taker_buy_quote": 115782.71087 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 425.96, "high": 426.1, "low": 421.65, "close": 425.2, "volume": 758.245, "close_time": 1767988799999, "quote_volume": 321937.87947, "trades": 3228, "taker_buy_base": 476.694, "taker_buy_quote": 202410.91519 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 425.1, "high": 425.83, "low": 412.73, "close": 415.23, "volume": 2165.091, "close_time": 1767992399999, "quote_volume": 904156.25282, "trades": 4211, "taker_buy_base": 992.826, "taker_buy_quote": 414720.41286 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 415.07, "high": 419.66, "low": 414.22, "close": 416.49, "volume": 455.552, "close_time": 1767995999999, "quote_volume": 189834.98356, "trades": 2000, "taker_buy_base": 201.887, "taker_buy_quote": 84123.59916 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 416.32, "high": 419.25, "low": 414.9, "close": 418.64, "volume": 614.455, "close_time": 1767999599999, "quote_volume": 256057.88951, "trades": 1319, "taker_buy_base": 292.847, "taker_buy_quote": 122069.52702 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 418.6, "high": 419.51, "low": 416.55, "close": 417.93, "volume": 149.472, "close_time": 1768003199999, "quote_volume": 62543.07702, "trades": 740, "taker_buy_base": 105.773, "taker_buy_quote": 44270.90616 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 417.96, "high": 418.99, "low": 395.39, "close": 399.36, "volume": 4049.211, "close_time": 1768006799999, "quote_volume": 1624478.6619, "trades": 7361, "taker_buy_base": 1464.164, "taker_buy_quote": 587097.57591 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 399.43, "high": 404.72, "low": 396.6, "close": 400.87, "volume": 938.45, "close_time": 1768010399999, "quote_volume": 376453.84707, "trades": 4385, "taker_buy_base": 502.609, "taker_buy_quote": 201673.81017 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 400.8, "high": 401.24, "low": 396.53, "close": 398.24, "volume": 523.639, "close_time": 1768013999999, "quote_volume": 208652.10584, "trades": 3133, "taker_buy_base": 298.722, "taker_buy_quote": 118968.55959 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 398.28, "high": 399.37, "low": 390.74, "close": 391.0, "volume": 1099.431, "close_time": 1768017599999, "quote_volume": 433056.4644, "trades": 3829, "taker_buy_base": 333.745, "taker_buy_quote": 131741.66006 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 391.26, "high": 392.2, "low": 371.0, "close": 379.7, "volume": 5021.867, "close_time": 1768021199999, "quote_volume": 1896149.0809, "trades": 11237, "taker_buy_base": 1413.556, "taker_buy_quote": 534881.53589 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 379.83, "high": 384.07, "low": 378.46, "close": 382.8, "volume": 905.115, "close_time": 1768024799999, "quote_volume": 344993.51265, "trades": 4508, "taker_buy_base": 366.706, "taker_buy_quote": 139888.15646 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 382.87, "high": 383.72, "low": 379.75, "close": 381.62, "volume": 597.286, "close_time": 1768028399999, "quote_volume": 227943.22067, "trades": 2962, "taker_buy_base": 379.088, "taker_buy_quote": 144692.52972 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 381.81, "high": 386.16, "low": 379.99, "close": 382.9, "volume": 972.052, "close_time": 1768031999999, "quote_volume": 371958.79243, "trades": 3621, "taker_buy_base": 625.137, "taker_buy_quote": 239220.80851 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 382.9, "high": 384.83, "low": 380.27, "close": 380.64, "volume": 828.508, "close_time": 1768035599999, "quote_volume": 317027.19455, "trades": 2674, "taker_buy_base": 307.647, "taker_buy_quote": 117755.88514 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 380.72, "high": 381.71, "low": 374.49, "close": 379.99, "volume": 1479.387, "close_time": 1768039199999, "quote_volume": 558827.04549, "trades": 4307, "taker_buy_base": 745.687, "taker_buy_quote": 281535.59188 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 380.0, "high": 383.16, "low": 378.88, "close": 382.4, "volume": 681.618, "close_time": 1768042799999, "quote_volume": 260153.97423, "trades": 3170, "taker_buy_base": 242.894, "taker_buy_quote": 92686.25051 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 382.4, "high": 383.99, "low": 378.95, "close": 382.4, "volume": 676.773, "close_time": 1768046399999, "quote_volume": 258126.15197, "trades": 3393, "taker_buy_base": 224.927, "taker_buy_quote": 85832.49837 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 382.48, "high": 392.14, "low": 381.4, "close": 387.64, "volume": 4532.464, "close_time": 1768049999999, "quote_volume": 1753810.03554, "trades": 7165, "taker_buy_base": 923.046, "taker_buy_quote": 357061.14369 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 387.49, "high": 388.46, "low": 383.88, "close": 386.61, "volume": 901.502, "close_time": 1768053599999, "quote_volume": 347995.16491, "trades": 3168, "taker_buy_base": 402.626, "taker_buy_quote": 155209.308 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 386.8, "high": 386.88, "low": 376.36, "close": 378.02, "volume": 1741.421, "close_time": 1768057199999, "quote_volume": 662665.42301, "trades": 5038, "taker_buy_base": 708.881, "taker_buy_quote": 269613.30545 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 377.8, "high": 380.32, "low": 375.16, "close": 380.16, "volume": 698.038, "close_time": 1768060799999, "quote_volume": 263747.74545, "trades": 2855, "taker_buy_base": 377.062, "taker_buy_quote": 142463.41796 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 379.92, "high": 384.61, "low": 379.74, "close": 380.77, "volume": 616.733, "close_time": 1768064399999, "quote_volume": 235644.0841, "trades": 2292, "taker_buy_base": 368.075, "taker_buy_quote": 140676.18617 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 380.8, "high": 383.2, "low": 363.04, "close": 366.79, "volume": 2051.98, "close_time": 1768067999999, "quote_volume": 763572.19146, "trades": 5545, "taker_buy_base": 821.028, "taker_buy_quote": 305604.0151 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 366.71, "high": 378.6, "low": 360.83, "close": 376.27, "volume": 2471.55, "close_time": 1768071599999, "quote_volume": 915416.00343, "trades": 6136, "taker_buy_base": 1147.244, "taker_buy_quote": 426363.59043 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 376.24, "high": 380.44, "low": 375.22, "close": 377.04, "volume": 824.121, "close_time": 1768075199999, "quote_volume": 310721.18754, "trades": 2790, "taker_buy_base": 350.799, "taker_buy_quote": 132342.88199 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 377.04, "high": 379.96, "low": 374.88, "close": 375.27, "volume": 441.652, "close_time": 1768078799999, "quote_volume": 166555.45406, "trades": 2013, "taker_buy_base": 237.532, "taker_buy_quote": 89625.32928 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 375.24, "high": 376.04, "low": 368.33, "close": 371.99, "volume": 937.85, "close_time": 1768082399999, "quote_volume": 349031.96107, "trades": 3659, "taker_buy_base": 495.892, "taker_buy_quote": 184641.62858 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 372.3, "high": 374.4, "low": 367.19, "close": 368.24, "volume": 460.944, "close_time": 1768085999999, "quote_volume": 170751.1147, "trades": 1887, "taker_buy_base": 164.301, "taker_buy_quote": 61039.09676 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 368.56, "high": 378.72, "low": 368.56, "close": 375.38, "volume": 666.884, "close_time": 1768089599999, "quote_volume": 250029.91106, "trades": 2950, "taker_buy_base": 456.312, "taker_buy_quote": 171191.40422 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 375.38, "high": 378.45, "low": 371.63, "close": 378.24, "volume": 440.022, "close_time": 1768093199999, "quote_volume": 165057.64853, "trades": 2755, "taker_buy_base": 187.662, "taker_buy_quote": 70410.17406 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 378.28, "high": 380.78, "low": 376.43, "close": 377.48, "volume": 611.944, "close_time": 1768096799999, "quote_volume": 231511.50281, "trades": 2658, "taker_buy_base": 340.032, "taker_buy_quote": 128679.96351 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 377.52, "high": 380.08, "low": 375.85, "close": 378.4, "volume": 372.216, "close_time": 1768100399999, "quote_volume": 140590.66941, "trades": 2038, "taker_buy_base": 139.569, "taker_buy_quote": 52731.87308 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 378.44, "high": 381.19, "low": 376.58, "close": 377.19, "volume": 506.621, "close_time": 1768103999999, "quote_volume": 191791.10236, "trades": 1971, "taker_buy_base": 165.589, "taker_buy_quote": 62601.47025 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 377.36, "high": 378.13, "low": 372.03, "close": 376.88, "volume": 300.336, "close_time": 1768107599999, "quote_volume": 112461.37573, "trades": 2009, "taker_buy_base": 164.999, "taker_buy_quote": 61779.8337 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 377.2, "high": 379.79, "low": 374.2, "close": 377.74, "volume": 443.576, "close_time": 1768111199999, "quote_volume": 167698.59626, "trades": 2099, "taker_buy_base": 251.853, "taker_buy_quote": 95293.05378 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 377.8, "high": 379.15, "low": 375.56, "close": 376.72, "volume": 333.933, "close_time": 1768114799999, "quote_volume": 126053.39152, "trades": 1934, "taker_buy_base": 139.248, "taker_buy_quote": 52498.53471 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 376.88, "high": 380.47, "low": 375.54, "close": 379.32, "volume": 610.05, "close_time": 1768118399999, "quote_volume": 230948.41202, "trades": 2375, "taker_buy_base": 342.425, "taker_buy_quote": 129645.05795 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 379.28, "high": 380.74, "low": 376.76, "close": 378.85, "volume": 463.478, "close_time": 1768121999999, "quote_volume": 175488.86059, "trades": 2429, "taker_buy_base": 276.404, "taker_buy_quote": 104613.48813 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 378.48, "high": 384.0, "low": 377.44, "close": 381.62, "volume": 634.715, "close_time": 1768125599999, "quote_volume": 241405.56774, "trades": 3373, "taker_buy_base": 290.068, "taker_buy_quote": 110266.66941 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 381.68, "high": 386.88, "low": 381.21, "close": 382.27, "volume": 1117.623, "close_time": 1768129199999, "quote_volume": 428882.39669, "trades": 3557, "taker_buy_base": 604.295, "taker_buy_quote": 232099.56614 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 382.47, "high": 388.5, "low": 382.47, "close": 387.54, "volume": 1253.584, "close_time": 1768132799999, "quote_volume": 484570.12127, "trades": 2634, "taker_buy_base": 617.671, "taker_buy_quote": 238618.54721 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 387.48, "high": 399.36, "low": 387.28, "close": 397.05, "volume": 4034.433, "close_time": 1768136399999, "quote_volume": 1590011.4282, "trades": 6442, "taker_buy_base": 2032.874, "taker_buy_quote": 801033.96047 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 397.2, "high": 397.36, "low": 389.18, "close": 391.6, "volume": 750.837, "close_time": 1768139999999, "quote_volume": 295555.2567, "trades": 2972, "taker_buy_base": 368.507, "taker_buy_quote": 145135.73337 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 391.35, "high": 394.5, "low": 389.04, "close": 392.58, "volume": 1026.337, "close_time": 1768143599999, "quote_volume": 401940.3702, "trades": 3043, "taker_buy_base": 404.631, "taker_buy_quote": 158715.58514 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 392.64, "high": 395.71, "low": 385.9, "close": 393.9, "volume": 1425.818, "close_time": 1768147199999, "quote_volume": 557384.26314, "trades": 4333, "taker_buy_base": 846.193, "taker_buy_quote": 331144.99362 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 393.96, "high": 394.52, "low": 389.65, "close": 392.97, "volume": 959.771, "close_time": 1768150799999, "quote_volume": 376754.43193, "trades": 3236, "taker_buy_base": 388.637, "taker_buy_quote": 152614.47753 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 392.93, "high": 394.26, "low": 387.24, "close": 388.13, "volume": 666.831, "close_time": 1768154399999, "quote_volume": 260434.18908, "trades": 2795, "taker_buy_base": 339.996, "taker_buy_quote": 132570.52347 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 388.36, "high": 389.64, "low": 385.76, "close": 387.52, "volume": 1254.007, "close_time": 1768157999999, "quote_volume": 485799.14405, "trades": 2397, "taker_buy_base": 769.488, "taker_buy_quote": 297688.27563 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 387.56, "high": 389.87, "low": 385.96, "close": 387.44, "volume": 292.938, "close_time": 1768161599999, "quote_volume": 113628.07316, "trades": 2143, "taker_buy_base": 143.431, "taker_buy_quote": 55635.04088 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 387.4, "high": 387.44, "low": 383.04, "close": 384.48, "volume": 1362.012, "close_time": 1768165199999, "quote_volume": 524023.73156, "trades": 4372, "taker_buy_base": 964.198, "taker_buy_quote": 370986.49934 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 384.44, "high": 384.66, "low": 380.57, "close": 382.04, "volume": 736.611, "close_time": 1768168799999, "quote_volume": 281854.32784, "trades": 2933, "taker_buy_base": 468.247, "taker_buy_quote": 179172.60813 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 382.0, "high": 382.0, "low": 377.07, "close": 378.34, "volume": 1002.874, "close_time": 1768172399999, "quote_volume": 380311.68746, "trades": 2771, "taker_buy_base": 563.573, "taker_buy_quote": 213665.28755 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 378.54, "high": 381.51, "low": 375.65, "close": 381.08, "volume": 755.174, "close_time": 1768175999999, "quote_volume": 286700.89009, "trades": 1976, "taker_buy_base": 242.828, "taker_buy_quote": 92113.01485 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 381.1, "high": 386.73, "low": 379.08, "close": 386.41, "volume": 663.393, "close_time": 1768179599999, "quote_volume": 254065.11586, "trades": 2952, "taker_buy_base": 302.694, "taker_buy_quote": 115944.66468 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 386.55, "high": 413.68, "low": 384.72, "close": 410.07, "volume": 4016.96, "close_time": 1768183199999, "quote_volume": 1613229.89063, "trades": 9812, "taker_buy_base": 2062.729, "taker_buy_quote": 825571.50863 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 410.35, "high": 415.74, "low": 408.53, "close": 412.2, "volume": 1306.814, "close_time": 1768186799999, "quote_volume": 539343.27056, "trades": 4082, "taker_buy_base": 716.35, "taker_buy_quote": 295664.09407 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 412.56, "high": 414.36, "low": 410.54, "close": 410.86, "volume": 926.428, "close_time": 1768190399999, "quote_volume": 382407.91473, "trades": 3071, "taker_buy_base": 524.525, "taker_buy_quote": 216509.55065 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 410.79, "high": 417.92, "low": 402.48, "close": 412.33, "volume": 1884.752, "close_time": 1768193999999, "quote_volume": 772053.84825, "trades": 5804, "taker_buy_base": 1055.9, "taker_buy_quote": 432295.16211 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 412.16, "high": 418.24, "low": 411.66, "close": 414.77, "volume": 982.859, "close_time": 1768197599999, "quote_volume": 407273.84941, "trades": 3262, "taker_buy_base": 490.324, "taker_buy_quote": 203183.33743 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 414.8, "high": 416.16, "low": 406.41, "close": 409.52, "volume": 1013.8, "close_time": 1768201199999, "quote_volume": 415977.95475, "trades": 3698, "taker_buy_base": 404.812, "taker_buy_quote": 166273.45602 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 409.84, "high": 412.4, "low": 402.0, "close": 403.89, "volume": 993.581, "close_time": 1768204799999, "quote_volume": 403360.06848, "trades": 3995, "taker_buy_base": 419.763, "taker_buy_quote": 170499.13791 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 403.91, "high": 407.28, "low": 398.78, "close": 402.9, "volume": 981.723, "close_time": 1768208399999, "quote_volume": 394959.93553, "trades": 3236, "taker_buy_base": 506.794, "taker_buy_quote": 203789.79596 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 402.7, "high": 404.02, "low": 395.38, "close": 396.39, "volume": 945.493, "close_time": 1768211999999, "quote_volume": 376308.46792, "trades": 2965, "taker_buy_base": 402.594, "taker_buy_quote": 160112.33335 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 396.36, "high": 399.04, "low": 393.29, "close": 398.97, "volume": 863.597, "close_time": 1768215599999, "quote_volume": 342217.36903, "trades": 2666, "taker_buy_base": 386.644, "taker_buy_quote": 153094.61564 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 398.99, "high": 406.13, "low": 397.11, "close": 402.35, "volume": 1039.745, "close_time": 1768219199999, "quote_volume": 418163.21905, "trades": 2589, "taker_buy_base": 757.683, "taker_buy_quote": 304775.11671 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 402.3, "high": 407.75, "low": 401.29, "close": 404.0, "volume": 784.636, "close_time": 1768222799999, "quote_volume": 318250.83182, "trades": 2030, "taker_buy_base": 317.708, "taker_buy_quote": 128796.82983 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 403.92, "high": 404.32, "low": 396.89, "close": 397.22, "volume": 854.961, "close_time": 1768226399999, "quote_volume": 342251.53366, "trades": 1878, "taker_buy_base": 464.842, "taker_buy_quote": 186111.78795 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 397.68, "high": 402.5, "low": 392.11, "close": 400.16, "volume": 2126.423, "close_time": 1768229999999, "quote_volume": 847301.7424, "trades": 5547, "taker_buy_base": 1510.796, "taker_buy_quote": 602803.32735 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 400.08, "high": 404.36, "low": 396.97, "close": 399.92, "volume": 2755.191, "close_time": 1768233599999, "quote_volume": 1104367.19633, "trades": 4089, "taker_buy_base": 2282.408, "taker_buy_quote": 915034.00411 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 399.92, "high": 403.68, "low": 398.02, "close": 401.05, "volume": 656.923, "close_time": 1768237199999, "quote_volume": 263863.07045, "trades": 1991, "taker_buy_base": 304.974, "taker_buy_quote": 122522.6407 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 401.12, "high": 406.82, "low": 394.57, "close": 399.48, "volume": 1644.622, "close_time": 1768240799999, "quote_volume": 657198.94325, "trades": 3024, "taker_buy_base": 814.306, "taker_buy_quote": 324415.41344 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 399.51, "high": 405.52, "low": 399.51, "close": 404.49, "volume": 742.805, "close_time": 1768244399999, "quote_volume": 299988.51758, "trades": 1720, "taker_buy_base": 452.194, "taker_buy_quote": 182717.75759 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 404.48, "high": 410.64, "low": 403.32, "close": 410.48, "volume": 1459.919, "close_time": 1768247999999, "quote_volume": 595957.569, "trades": 2777, "taker_buy_base": 835.237, "taker_buy_quote": 341214.50097 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 410.51, "high": 414.54, "low": 406.72, "close": 409.84, "volume": 1020.098, "close_time": 1768251599999, "quote_volume": 418044.35589, "trades": 4244, "taker_buy_base": 415.204, "taker_buy_quote": 170173.43433 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 409.78, "high": 409.84, "low": 404.22, "close": 405.87, "volume": 522.357, "close_time": 1768255199999, "quote_volume": 212565.21858, "trades": 2210, "taker_buy_base": 200.84, "taker_buy_quote": 81806.06737 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 405.88, "high": 407.36, "low": 402.64, "close": 404.22, "volume": 301.127, "close_time": 1768258799999, "quote_volume": 121988.13656, "trades": 980, "taker_buy_base": 157.839, "taker_buy_quote": 63944.1063 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 404.22, "high": 408.48, "low": 402.56, "close": 406.75, "volume": 757.109, "close_time": 1768262399999, "quote_volume": 307684.63222, "trades": 1858, "taker_buy_base": 520.764, "taker_buy_quote": 211841.59073 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 406.66, "high": 413.12, "low": 401.08, "close": 401.39, "volume": 1716.124, "close_time": 1768265999999, "quote_volume": 698833.46302, "trades": 4016, "taker_buy_base": 523.516, "taker_buy_quote": 214063.88572 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 401.35, "high": 403.52, "low": 395.6, "close": 396.72, "volume": 897.662, "close_time": 1768269599999, "quote_volume": 356895.92883, "trades": 2930, "taker_buy_base": 394.132, "taker_buy_quote": 156653.10372 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 396.76, "high": 401.44, "low": 396.28, "close": 396.28, "volume": 393.233, "close_time": 1768273199999, "quote_volume": 156920.82676, "trades": 2263, "taker_buy_base": 176.446, "taker_buy_quote": 70474.4985 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 396.33, "high": 400.4, "low": 395.81, "close": 397.02, "volume": 256.06, "close_time": 1768276799999, "quote_volume": 102037.27687, "trades": 1800, "taker_buy_base": 162.328, "taker_buy_quote": 64724.52288 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 396.92, "high": 400.05, "low": 396.51, "close": 398.08, "volume": 505.88, "close_time": 1768280399999, "quote_volume": 201405.26132, "trades": 2821, "taker_buy_base": 281.924, "taker_buy_quote": 112210.99619 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 398.24, "high": 402.5, "low": 396.12, "close": 396.64, "volume": 356.436, "close_time": 1768283999999, "quote_volume": 142226.96321, "trades": 2811, "taker_buy_base": 160.354, "taker_buy_quote": 64002.21577 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 396.68, "high": 401.53, "low": 396.17, "close": 399.51, "volume": 311.58, "close_time": 1768287599999, "quote_volume": 124163.95048, "trades": 2093, "taker_buy_base": 149.626, "taker_buy_quote": 59584.52661 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 399.6, "high": 404.99, "low": 397.85, "close": 401.69, "volume": 370.637, "close_time": 1768291199999, "quote_volume": 148682.65114, "trades": 2091, "taker_buy_base": 244.341, "taker_buy_quote": 98066.61329 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 401.93, "high": 404.81, "low": 400.29, "close": 404.57, "volume": 297.512, "close_time": 1768294799999, "quote_volume": 119798.05516, "trades": 2385, "taker_buy_base": 121.837, "taker_buy_quote": 49109.49423 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 404.32, "high": 410.32, "low": 402.83, "close": 407.64, "volume": 966.544, "close_time": 1768298399999, "quote_volume": 392285.86684, "trades": 3643, "taker_buy_base": 508.335, "taker_buy_quote": 206355.20797 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 407.75, "high": 411.76, "low": 403.12, "close": 404.69, "volume": 758.025, "close_time": 1768301999999, "quote_volume": 308322.93018, "trades": 4344, "taker_buy_base": 286.889, "taker_buy_quote": 116962.57151 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 404.77, "high": 410.2, "low": 403.92, "close": 408.59, "volume": 522.419, "close_time": 1768305599999, "quote_volume": 212455.69358, "trades": 2811, "taker_buy_base": 254.625, "taker_buy_quote": 103601.05651 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 408.8, "high": 410.12, "low": 406.24, "close": 407.44, "volume": 574.852, "close_time": 1768309199999, "quote_volume": 234587.23296, "trades": 3336, "taker_buy_base": 355.17, "taker_buy_quote": 144901.64089 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 407.42, "high": 412.33, "low": 404.48, "close": 407.88, "volume": 983.418, "close_time": 1768312799999, "quote_volume": 401485.43101, "trades": 4373, "taker_buy_base": 480.666, "taker_buy_quote": 196345.65685 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 407.76, "high": 411.53, "low": 393.1, "close": 395.97, "volume": 2072.81, "close_time": 1768316399999, "quote_volume": 835001.25643, "trades": 6104, "taker_buy_base": 926.52, "taker_buy_quote": 374318.8862 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 395.24, "high": 395.27, "low": 383.15, "close": 392.4, "volume": 4228.274, "close_time": 1768319999999, "quote_volume": 1644830.58762, "trades": 8969, "taker_buy_base": 1707.531, "taker_buy_quote": 664974.07283 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 392.47, "high": 394.73, "low": 386.87, "close": 389.68, "volume": 1953.245, "close_time": 1768323599999, "quote_volume": 761613.45633, "trades": 4660, "taker_buy_base": 916.038, "taker_buy_quote": 357164.2036 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 389.72, "high": 392.02, "low": 387.52, "close": 389.24, "volume": 1155.365, "close_time": 1768327199999, "quote_volume": 450936.5634, "trades": 3655, "taker_buy_base": 675.456, "taker_buy_quote": 263868.42816 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 389.36, "high": 391.32, "low": 388.27, "close": 389.0, "volume": 655.187, "close_time": 1768330799999, "quote_volume": 255601.33701, "trades": 3182, "taker_buy_base": 386.922, "taker_buy_quote": 150996.26431 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 388.92, "high": 400.18, "low": 386.0, "close": 398.8, "volume": 3182.023, "close_time": 1768334399999, "quote_volume": 1258279.63147, "trades": 6290, "taker_buy_base": 1616.417, "taker_buy_quote": 640044.31076 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 398.96, "high": 399.84, "low": 387.36, "close": 389.02, "volume": 1503.868, "close_time": 1768337999999, "quote_volume": 592046.3948, "trades": 4791, "taker_buy_base": 766.551, "taker_buy_quote": 301813.44375 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 388.92, "high": 392.12, "low": 388.46, "close": 390.24, "volume": 956.021, "close_time": 1768341599999, "quote_volume": 373192.62148, "trades": 3132, "taker_buy_base": 580.386, "taker_buy_quote": 226684.88676 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 390.24, "high": 408.84, "low": 389.28, "close": 405.68, "volume": 3552.542, "close_time": 1768345199999, "quote_volume": 1424935.26462, "trades": 7567, "taker_buy_base": 2122.85, "taker_buy_quote": 855112.18484 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 405.75, "high": 408.98, "low": 403.89, "close": 404.0, "volume": 965.208, "close_time": 1768348799999, "quote_volume": 392155.89238, "trades": 3922, "taker_buy_base": 497.618, "taker_buy_quote": 202321.05219 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 404.24, "high": 415.21, "low": 403.55, "close": 412.52, "volume": 1601.2, "close_time": 1768352399999, "quote_volume": 655301.59925, "trades": 5412, "taker_buy_base": 747.888, "taker_buy_quote": 306104.7923 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 412.64, "high": 418.52, "low": 410.76, "close": 415.16, "volume": 978.867, "close_time": 1768355999999, "quote_volume": 405355.11235, "trades": 4073, "taker_buy_base": 490.132, "taker_buy_quote": 202920.95547 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 415.06, "high": 417.95, "low": 410.45, "close": 414.85, "volume": 544.268, "close_time": 1768359599999, "quote_volume": 225105.9454, "trades": 3858, "taker_buy_base": 263.791, "taker_buy_quote": 109147.20739 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 414.65, "high": 418.31, "low": 413.28, "close": 416.08, "volume": 1082.459, "close_time": 1768363199999, "quote_volume": 450869.69487, "trades": 3425, "taker_buy_base": 735.838, "taker_buy_quote": 306664.50776 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 415.92, "high": 425.46, "low": 413.46, "close": 419.28, "volume": 1043.54, "close_time": 1768366799999, "quote_volume": 438676.1591, "trades": 4883, "taker_buy_base": 585.506, "taker_buy_quote": 246231.01648 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 419.24, "high": 419.76, "low": 413.09, "close": 414.32, "volume": 400.371, "close_time": 1768370399999, "quote_volume": 166552.74857, "trades": 2628, "taker_buy_base": 145.419, "taker_buy_quote": 60493.22081 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 414.35, "high": 417.9, "low": 412.55, "close": 416.05, "volume": 653.189, "close_time": 1768373999999, "quote_volume": 271338.00121, "trades": 3778, "taker_buy_base": 439.634, "taker_buy_quote": 182634.36166 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 416.16, "high": 418.27, "low": 409.98, "close": 413.65, "volume": 1325.923, "close_time": 1768377599999, "quote_volume": 547438.28365, "trades": 4204, "taker_buy_base": 742.484, "taker_buy_quote": 306747.14476 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 413.7, "high": 415.86, "low": 410.35, "close": 410.79, "volume": 802.822, "close_time": 1768381199999, "quote_volume": 331034.67776, "trades": 2525, "taker_buy_base": 487.624, "taker_buy_quote": 201107.279 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 410.77, "high": 413.0, "low": 408.21, "close": 411.76, "volume": 1443.981, "close_time": 1768384799999, "quote_volume": 593991.63461, "trades": 3888, "taker_buy_base": 861.491, "taker_buy_quote": 354614.3398 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 412.0, "high": 420.86, "low": 411.73, "close": 419.83, "volume": 1548.251, "close_time": 1768388399999, "quote_volume": 645915.58852, "trades": 4825, "taker_buy_base": 915.659, "taker_buy_quote": 381683.16561 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 419.91, "high": 420.48, "low": 409.69, "close": 410.62, "volume": 679.429, "close_time": 1768391999999, "quote_volume": 282401.32749, "trades": 3692, "taker_buy_base": 260.112, "taker_buy_quote": 108314.07853 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 410.62, "high": 416.44, "low": 409.41, "close": 415.02, "volume": 806.774, "close_time": 1768395599999, "quote_volume": 334311.24064, "trades": 2919, "taker_buy_base": 450.583, "taker_buy_quote": 186613.81943 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 414.96, "high": 419.21, "low": 413.46, "close": 414.46, "volume": 835.741, "close_time": 1768399199999, "quote_volume": 348874.06608, "trades": 3463, "taker_buy_base": 354.645, "taker_buy_quote": 147957.49423 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 414.56, "high": 425.27, "low": 414.24, "close": 421.15, "volume": 1506.228, "close_time": 1768402799999, "quote_volume": 632502.69136, "trades": 6132, "taker_buy_base": 828.434, "taker_buy_quote": 347743.99239 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 420.95, "high": 422.44, "low": 418.0, "close": 421.87, "volume": 874.698, "close_time": 1768406399999, "quote_volume": 366973.7537, "trades": 4057, "taker_buy_base": 474.285, "taker_buy_quote": 199024.01459 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 421.79, "high": 435.3, "low": 419.66, "close": 419.97, "volume": 3583.454, "close_time": 1768409999999, "quote_volume": 1531154.90603, "trades": 8522, "taker_buy_base": 2094.051, "taker_buy_quote": 896515.10326 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 419.84, "high": 441.28, "low": 418.85, "close": 437.58, "volume": 3984.51, "close_time": 1768413599999, "quote_volume": 1730831.83671, "trades": 9659, "taker_buy_base": 2194.318, "taker_buy_quote": 953681.99771 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 437.59, "high": 445.11, "low": 435.64, "close": 438.45, "volume": 3838.813, "close_time": 1768417199999, "quote_volume": 1693408.25227, "trades": 7939, "taker_buy_base": 2622.303, "taker_buy_quote": 1158064.73484 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 438.37, "high": 441.44, "low": 433.1, "close": 437.93, "volume": 1208.162, "close_time": 1768420799999, "quote_volume": 529210.62302, "trades": 5048, "taker_buy_base": 592.055, "taker_buy_quote": 259495.33786 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 438.08, "high": 444.85, "low": 436.19, "close": 441.76, "volume": 2285.03, "close_time": 1768424399999, "quote_volume": 1009306.33333, "trades": 7168, "taker_buy_base": 974.498, "taker_buy_quote": 429754.37389 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 442.0, "high": 447.92, "low": 439.97, "close": 445.07, "volume": 1318.373, "close_time": 1768427999999, "quote_volume": 585649.93705, "trades": 6646, "taker_buy_base": 646.089, "taker_buy_quote": 286924.05464 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 444.85, "high": 448.75, "low": 440.11, "close": 444.04, "volume": 1227.811, "close_time": 1768431599999, "quote_volume": 546202.2186, "trades": 4462, "taker_buy_base": 544.195, "taker_buy_quote": 242130.90873 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 444.28, "high": 449.2, "low": 443.56, "close": 447.41, "volume": 733.282, "close_time": 1768435199999, "quote_volume": 327666.98735, "trades": 3817, "taker_buy_base": 459.039, "taker_buy_quote": 205185.21898 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 447.37, "high": 449.15, "low": 440.8, "close": 442.64, "volume": 787.365, "close_time": 1768438799999, "quote_volume": 350572.14957, "trades": 5018, "taker_buy_base": 289.105, "taker_buy_quote": 128725.27368 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 442.65, "high": 444.47, "low": 427.84, "close": 429.83, "volume": 1611.911, "close_time": 1768442399999, "quote_volume": 702269.1268, "trades": 6234, "taker_buy_base": 601.684, "taker_buy_quote": 261448.71599 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 429.81, "high": 434.02, "low": 427.26, "close": 429.46, "volume": 357.46, "close_time": 1768445999999, "quote_volume": 153652.25001, "trades": 3179, "taker_buy_base": 168.976, "taker_buy_quote": 72709.04463 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 429.54, "high": 430.37, "low": 422.68, "close": 425.83, "volume": 515.649, "close_time": 1768449599999, "quote_volume": 219302.12324, "trades": 3531, "taker_buy_base": 234.989, "taker_buy_quote": 100018.4787 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 425.8, "high": 431.31, "low": 425.32, "close": 431.31, "volume": 420.293, "close_time": 1768453199999, "quote_volume": 180197.8736, "trades": 3301, "taker_buy_base": 213.979, "taker_buy_quote": 91697.63289 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 431.15, "high": 434.16, "low": 431.02, "close": 431.68, "volume": 315.748, "close_time": 1768456799999, "quote_volume": 136505.49972, "trades": 2930, "taker_buy_base": 141.514, "taker_buy_quote": 61199.79338 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 431.65, "high": 433.68, "low": 428.98, "close": 431.17, "volume": 279.168, "close_time": 1768460399999, "quote_volume": 120453.19664, "trades": 2829, "taker_buy_base": 112.299, "taker_buy_quote": 48436.34623 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 431.04, "high": 441.11, "low": 430.6, "close": 439.25, "volume": 632.057, "close_time": 1768463999999, "quote_volume": 275144.72612, "trades": 3981, "taker_buy_base": 342.861, "taker_buy_quote": 149245.34817 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 439.42, "high": 447.01, "low": 433.12, "close": 436.64, "volume": 2292.099, "close_time": 1768467599999, "quote_volume": 1010241.00669, "trades": 6327, "taker_buy_base": 1172.063, "taker_buy_quote": 518037.98296 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 436.4, "high": 438.69, "low": 430.32, "close": 437.19, "volume": 1310.961, "close_time": 1768471199999, "quote_volume": 568586.56049, "trades": 4438, "taker_buy_base": 688.895, "taker_buy_quote": 298880.00744 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 437.4, "high": 444.1, "low": 436.28, "close": 443.38, "volume": 1229.291, "close_time": 1768474799999, "quote_volume": 541620.6764, "trades": 4424, "taker_buy_base": 684.046, "taker_buy_quote": 301844.54636 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 443.38, "high": 444.47, "low": 438.16, "close": 439.72, "volume": 516.631, "close_time": 1768478399999, "quote_volume": 228192.05757, "trades": 3239, "taker_buy_base": 284.193, "taker_buy_quote": 125553.46428 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 439.7, "high": 444.88, "low": 439.47, "close": 443.39, "volume": 473.267, "close_time": 1768481999999, "quote_volume": 209117.17475, "trades": 3796, "taker_buy_base": 297.228, "taker_buy_quote": 131305.28791 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 443.32, "high": 444.79, "low": 436.75, "close": 438.16, "volume": 612.012, "close_time": 1768485599999, "quote_volume": 269748.41445, "trades": 3752, "taker_buy_base": 232.73, "taker_buy_quote": 102587.07184 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 438.12, "high": 439.84, "low": 431.44, "close": 434.6, "volume": 842.47, "close_time": 1768489199999, "quote_volume": 367011.30115, "trades": 4027, "taker_buy_base": 424.553, "taker_buy_quote": 185143.6728 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 434.51, "high": 436.87, "low": 408.0, "close": 416.4, "volume": 4518.539, "close_time": 1768492799999, "quote_volume": 1891722.09735, "trades": 11084, "taker_buy_base": 1793.758, "taker_buy_quote": 749865.9131 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 416.45, "high": 419.99, "low": 411.97, "close": 419.41, "volume": 1504.951, "close_time": 1768496399999, "quote_volume": 627986.79149, "trades": 6518, "taker_buy_base": 627.413, "taker_buy_quote": 261725.78387 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 419.38, "high": 423.8, "low": 412.96, "close": 417.03, "volume": 3429.889, "close_time": 1768499999999, "quote_volume": 1438319.38448, "trades": 7425, "taker_buy_base": 1547.434, "taker_buy_quote": 649672.7783 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 417.1, "high": 418.61, "low": 411.74, "close": 412.25, "volume": 1691.379, "close_time": 1768503599999, "quote_volume": 701195.05866, "trades": 4149, "taker_buy_base": 670.346, "taker_buy_quote": 277954.48579 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 412.15, "high": 417.39, "low": 410.4, "close": 417.06, "volume": 886.819, "close_time": 1768507199999, "quote_volume": 367194.11563, "trades": 3717, "taker_buy_base": 500.605, "taker_buy_quote": 206986.58333 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 417.04, "high": 417.79, "low": 402.77, "close": 407.52, "volume": 2361.734, "close_time": 1768510799999, "quote_volume": 968927.59517, "trades": 5556, "taker_buy_base": 843.171, "taker_buy_quote": 346545.44759 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 407.44, "high": 412.18, "low": 406.73, "close": 409.95, "volume": 1022.002, "close_time": 1768514399999, "quote_volume": 419194.09464, "trades": 3647, "taker_buy_base": 603.358, "taker_buy_quote": 247643.22182 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 409.9, "high": 412.09, "low": 409.69, "close": 410.81, "volume": 610.232, "close_time": 1768517999999, "quote_volume": 250783.98656, "trades": 3215, "taker_buy_base": 367.519, "taker_buy_quote": 151113.77971 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 410.68, "high": 415.25, "low": 410.36, "close": 414.4, "volume": 520.905, "close_time": 1768521599999, "quote_volume": 214947.90194, "trades": 3085, "taker_buy_base": 312.117, "taker_buy_quote": 128821.26166 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 414.47, "high": 416.8, "low": 409.02, "close": 409.02, "volume": 850.231, "close_time": 1768525199999, "quote_volume": 350946.17374, "trades": 3925, "taker_buy_base": 403.347, "taker_buy_quote": 166753.51083 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 409.15, "high": 410.42, "low": 406.06, "close": 408.33, "volume": 606.529, "close_time": 1768528799999, "quote_volume": 247788.54586, "trades": 3113, "taker_buy_base": 209.676, "taker_buy_quote": 85746.53647 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 408.2, "high": 409.67, "low": 402.41, "close": 409.13, "volume": 529.591, "close_time": 1768532399999, "quote_volume": 214899.11676, "trades": 3744, "taker_buy_base": 197.221, "taker_buy_quote": 80095.24163 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 409.65, "high": 411.45, "low": 404.0, "close": 404.52, "volume": 435.826, "close_time": 1768535999999, "quote_volume": 177668.96461, "trades": 3470, "taker_buy_base": 190.898, "taker_buy_quote": 77888.12557 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 404.36, "high": 406.63, "low": 398.52, "close": 402.14, "volume": 1053.673, "close_time": 1768539599999, "quote_volume": 424170.04214, "trades": 4415, "taker_buy_base": 352.3, "taker_buy_quote": 142001.72221 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 402.15, "high": 407.95, "low": 401.88, "close": 407.31, "volume": 590.473, "close_time": 1768543199999, "quote_volume": 239342.62262, "trades": 3443, "taker_buy_base": 252.757, "taker_buy_quote": 102597.85582 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 407.24, "high": 409.64, "low": 404.44, "close": 407.62, "volume": 467.855, "close_time": 1768546799999, "quote_volume": 190745.02962, "trades": 3655, "taker_buy_base": 141.263, "taker_buy_quote": 57501.21727 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 407.65, "high": 409.04, "low": 405.64, "close": 408.74, "volume": 1204.33, "close_time": 1768550399999, "quote_volume": 490436.7774, "trades": 4344, "taker_buy_base": 294.848, "taker_buy_quote": 120045.91352 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 408.78, "high": 410.99, "low": 407.04, "close": 408.44, "volume": 323.35, "close_time": 1768553999999, "quote_volume": 132408.23867, "trades": 2936, "taker_buy_base": 174.641, "taker_buy_quote": 71501.1584 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 408.4, "high": 413.85, "low": 408.0, "close": 411.02, "volume": 656.229, "close_time": 1768557599999, "quote_volume": 269629.34011, "trades": 2981, "taker_buy_base": 388.923, "taker_buy_quote": 159861.05401 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 411.03, "high": 412.86, "low": 409.2, "close": 411.1, "volume": 409.002, "close_time": 1768561199999, "quote_volume": 168167.25688, "trades": 2441, "taker_buy_base": 231.785, "taker_buy_quote": 95326.18378 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 411.28, "high": 415.43, "low": 410.17, "close": 414.15, "volume": 770.766, "close_time": 1768564799999, "quote_volume": 318045.52962, "trades": 3660, "taker_buy_base": 443.372, "taker_buy_quote": 182997.23706 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 414.28, "high": 414.4, "low": 408.77, "close": 409.97, "volume": 579.422, "close_time": 1768568399999, "quote_volume": 238165.69799, "trades": 2618, "taker_buy_base": 243.445, "taker_buy_quote": 100022.14542 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 410.02, "high": 410.02, "low": 405.75, "close": 408.8, "volume": 590.267, "close_time": 1768571999999, "quote_volume": 240421.21365, "trades": 3267, "taker_buy_base": 286.489, "taker_buy_quote": 116732.12677 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 408.78, "high": 409.76, "low": 403.52, "close": 404.33, "volume": 1163.829, "close_time": 1768575599999, "quote_volume": 471890.59929, "trades": 3307, "taker_buy_base": 365.514, "taker_buy_quote": 148392.60786 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 404.33, "high": 410.43, "low": 401.01, "close": 407.61, "volume": 1087.108, "close_time": 1768579199999, "quote_volume": 441604.21549, "trades": 5243, "taker_buy_base": 565.921, "taker_buy_quote": 229966.41813 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 407.36, "high": 410.07, "low": 405.44, "close": 408.18, "volume": 856.186, "close_time": 1768582799999, "quote_volume": 349858.5193, "trades": 4239, "taker_buy_base": 616.901, "taker_buy_quote": 252162.41941 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 408.0, "high": 412.24, "low": 405.18, "close": 410.8, "volume": 735.979, "close_time": 1768586399999, "quote_volume": 301133.21112, "trades": 3577, "taker_buy_base": 393.476, "taker_buy_quote": 161188.20408 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 410.98, "high": 412.92, "low": 409.52, "close": 411.34, "volume": 357.656, "close_time": 1768589999999, "quote_volume": 147103.06172, "trades": 2633, "taker_buy_base": 145.787, "taker_buy_quote": 59982.59847 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 411.32, "high": 415.94, "low": 409.33, "close": 413.58, "volume": 846.403, "close_time": 1768593599999, "quote_volume": 349337.73852, "trades": 4436, "taker_buy_base": 410.358, "taker_buy_quote": 169636.34161 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 413.61, "high": 414.75, "low": 409.52, "close": 413.86, "volume": 426.489, "close_time": 1768597199999, "quote_volume": 175857.00306, "trades": 3321, "taker_buy_base": 264.09, "taker_buy_quote": 108853.94378 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 413.88, "high": 417.6, "low": 413.28, "close": 414.01, "volume": 227.604, "close_time": 1768600799999, "quote_volume": 94575.50023, "trades": 2490, "taker_buy_base": 116.298, "taker_buy_quote": 48330.14408 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 414.07, "high": 416.03, "low": 412.75, "close": 412.88, "volume": 224.947, "close_time": 1768604399999, "quote_volume": 93123.10023, "trades": 1531, "taker_buy_base": 112.543, "taker_buy_quote": 46601.60473 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 412.8, "high": 414.38, "low": 410.69, "close": 411.07, "volume": 306.519, "close_time": 1768607999999, "quote_volume": 126448.11129, "trades": 2617, "taker_buy_base": 160.182, "taker_buy_quote": 66079.87001 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 411.01, "high": 412.11, "low": 405.52, "close": 406.58, "volume": 725.49, "close_time": 1768611599999, "quote_volume": 296992.66873, "trades": 3096, "taker_buy_base": 350.594, "taker_buy_quote": 143635.37638 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 406.52, "high": 409.35, "low": 404.96, "close": 408.95, "volume": 489.157, "close_time": 1768615199999, "quote_volume": 199254.91867, "trades": 2309, "taker_buy_base": 290.898, "taker_buy_quote": 118509.24056 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 409.04, "high": 411.2, "low": 408.1, "close": 411.15, "volume": 299.832, "close_time": 1768618799999, "quote_volume": 122704.52996, "trades": 1870, "taker_buy_base": 182.659, "taker_buy_quote": 74807.98303 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 411.2, "high": 411.76, "low": 403.88, "close": 405.06, "volume": 668.899, "close_time": 1768622399999, "quote_volume": 273172.4601, "trades": 2755, "taker_buy_base": 406.791, "taker_buy_quote": 166378.55503 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 405.04, "high": 407.37, "low": 403.23, "close": 406.83, "volume": 401.434, "close_time": 1768625999999, "quote_volume": 162670.62276, "trades": 2133, "taker_buy_base": 187.153, "taker_buy_quote": 75911.44949 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 406.8, "high": 407.18, "low": 404.04, "close": 405.39, "volume": 609.901, "close_time": 1768629599999, "quote_volume": 247278.30451, "trades": 2141, "taker_buy_base": 231.285, "taker_buy_quote": 93736.84991 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 405.09, "high": 405.76, "low": 402.71, "close": 405.64, "volume": 215.486, "close_time": 1768633199999, "quote_volume": 87096.5226, "trades": 1962, "taker_buy_base": 69.109, "taker_buy_quote": 27953.25952 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 405.45, "high": 407.03, "low": 403.76, "close": 406.6, "volume": 330.454, "close_time": 1768636799999, "quote_volume": 134148.04535, "trades": 2606, "taker_buy_base": 120.731, "taker_buy_quote": 48992.59403 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 406.68, "high": 408.07, "low": 403.29, "close": 404.3, "volume": 535.592, "close_time": 1768640399999, "quote_volume": 216961.30524, "trades": 2656, "taker_buy_base": 159.49, "taker_buy_quote": 64681.59193 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 404.3, "high": 406.3, "low": 403.8, "close": 404.86, "volume": 130.659, "close_time": 1768643999999, "quote_volume": 52914.45523, "trades": 2006, "taker_buy_base": 90.792, "taker_buy_quote": 36773.03769 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 404.8, "high": 408.0, "low": 404.8, "close": 405.68, "volume": 431.634, "close_time": 1768647599999, "quote_volume": 175176.26401, "trades": 2224, "taker_buy_base": 345.774, "taker_buy_quote": 140296.62433 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 405.6, "high": 406.55, "low": 403.8, "close": 405.17, "volume": 266.147, "close_time": 1768651199999, "quote_volume": 107768.21261, "trades": 2068, "taker_buy_base": 120.393, "taker_buy_quote": 48749.5345 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 405.18, "high": 405.68, "low": 398.5, "close": 401.65, "volume": 1009.642, "close_time": 1768654799999, "quote_volume": 405516.24262, "trades": 3513, "taker_buy_base": 419.64, "taker_buy_quote": 168749.1654 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 401.54, "high": 403.59, "low": 396.18, "close": 402.29, "volume": 1623.993, "close_time": 1768658399999, "quote_volume": 649629.90434, "trades": 3454, "taker_buy_base": 809.093, "taker_buy_quote": 324061.3421 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 402.28, "high": 405.62, "low": 400.96, "close": 404.47, "volume": 256.95, "close_time": 1768661999999, "quote_volume": 103717.82052, "trades": 2061, "taker_buy_base": 92.628, "taker_buy_quote": 37382.66726 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 404.52, "high": 405.76, "low": 403.44, "close": 405.56, "volume": 570.942, "close_time": 1768665599999, "quote_volume": 231204.26067, "trades": 3430, "taker_buy_base": 176.061, "taker_buy_quote": 71291.3915 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 405.53, "high": 405.9, "low": 398.74, "close": 399.74, "volume": 1144.437, "close_time": 1768669199999, "quote_volume": 459823.8847, "trades": 3152, "taker_buy_base": 499.455, "taker_buy_quote": 200841.5764 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 399.7, "high": 402.09, "low": 398.73, "close": 401.48, "volume": 462.889, "close_time": 1768672799999, "quote_volume": 185343.05099, "trades": 2271, "taker_buy_base": 308.953, "taker_buy_quote": 123737.50557 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 401.41, "high": 403.74, "low": 400.37, "close": 402.46, "volume": 690.096, "close_time": 1768676399999, "quote_volume": 277309.43844, "trades": 2386, "taker_buy_base": 280.651, "taker_buy_quote": 112890.47085 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 402.45, "high": 403.19, "low": 400.68, "close": 402.58, "volume": 687.861, "close_time": 1768679999999, "quote_volume": 276609.85158, "trades": 2339, "taker_buy_base": 383.093, "taker_buy_quote": 153970.1397 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 402.64, "high": 403.79, "low": 401.75, "close": 402.92, "volume": 188.163, "close_time": 1768683599999, "quote_volume": 75754.99792, "trades": 1411, "taker_buy_base": 58.844, "taker_buy_quote": 23703.45678 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 402.92, "high": 405.01, "low": 402.64, "close": 404.36, "volume": 487.694, "close_time": 1768687199999, "quote_volume": 197077.70593, "trades": 1779, "taker_buy_base": 369.736, "taker_buy_quote": 149401.70536 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 404.28, "high": 404.9, "low": 399.52, "close": 399.77, "volume": 456.136, "close_time": 1768690799999, "quote_volume": 183348.75596, "trades": 1929, "taker_buy_base": 150.001, "taker_buy_quote": 60362.72879 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 399.59, "high": 402.01, "low": 398.36, "close": 400.2, "volume": 390.119, "close_time": 1768694399999, "quote_volume": 156252.90548, "trades": 1695, "taker_buy_base": 173.294, "taker_buy_quote": 69522.08316 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 400.08, "high": 401.56, "low": 398.49, "close": 400.4, "volume": 308.997, "close_time": 1768697999999, "quote_volume": 123647.60404, "trades": 2039, "taker_buy_base": 229.378, "taker_buy_quote": 91772.0359 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 400.4, "high": 400.4, "low": 391.44, "close": 394.52, "volume": 660.994, "close_time": 1768701599999, "quote_volume": 261395.56698, "trades": 2925, "taker_buy_base": 316.406, "taker_buy_quote": 125300.60859 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 394.4, "high": 396.33, "low": 391.5, "close": 392.71, "volume": 168.468, "close_time": 1768705199999, "quote_volume": 66281.44271, "trades": 1934, "taker_buy_base": 82.302, "taker_buy_quote": 32396.19531 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 392.75, "high": 396.4, "low": 392.24, "close": 394.14, "volume": 226.93, "close_time": 1768708799999, "quote_volume": 89501.54206, "trades": 1896, "taker_buy_base": 131.27, "taker_buy_quote": 51787.16237 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 394.19, "high": 395.52, "low": 393.26, "close": 395.11, "volume": 364.325, "close_time": 1768712399999, "quote_volume": 143816.99075, "trades": 1603, "taker_buy_base": 262.561, "taker_buy_quote": 103673.86325 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 395.07, "high": 396.64, "low": 394.12, "close": 395.44, "volume": 254.831, "close_time": 1768715999999, "quote_volume": 100830.90197, "trades": 1911, "taker_buy_base": 145.02, "taker_buy_quote": 57378.69863 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 395.4, "high": 396.68, "low": 394.67, "close": 396.65, "volume": 188.248, "close_time": 1768719599999, "quote_volume": 74488.22938, "trades": 1404, "taker_buy_base": 76.376, "taker_buy_quote": 30222.0985 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 396.61, "high": 397.56, "low": 394.96, "close": 395.59, "volume": 172.902, "close_time": 1768723199999, "quote_volume": 68499.35352, "trades": 1615, "taker_buy_base": 52.32, "taker_buy_quote": 20720.79058 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 395.56, "high": 398.99, "low": 394.93, "close": 398.25, "volume": 164.548, "close_time": 1768726799999, "quote_volume": 65287.08904, "trades": 1524, "taker_buy_base": 63.644, "taker_buy_quote": 25235.21304 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 398.25, "high": 401.19, "low": 398.09, "close": 400.19, "volume": 3068.482, "close_time": 1768730399999, "quote_volume": 1226906.57229, "trades": 6857, "taker_buy_base": 271.79, "taker_buy_quote": 108651.926 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 400.2, "high": 400.68, "low": 397.23, "close": 398.03, "volume": 501.221, "close_time": 1768733999999, "quote_volume": 200310.80401, "trades": 2206, "taker_buy_base": 113.481, "taker_buy_quote": 45237.81266 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 398.07, "high": 399.0, "low": 396.44, "close": 397.12, "volume": 300.67, "close_time": 1768737599999, "quote_volume": 119639.26585, "trades": 1632, "taker_buy_base": 94.973, "taker_buy_quote": 37829.84855 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 397.16, "high": 398.28, "low": 386.51, "close": 389.47, "volume": 1076.528, "close_time": 1768741199999, "quote_volume": 422368.56032, "trades": 4020, "taker_buy_base": 353.542, "taker_buy_quote": 139037.21009 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 389.52, "high": 394.84, "low": 388.8, "close": 393.04, "volume": 624.257, "close_time": 1768744799999, "quote_volume": 244754.60406, "trades": 3014, "taker_buy_base": 409.825, "taker_buy_quote": 160640.56053 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 393.08, "high": 395.92, "low": 390.06, "close": 390.15, "volume": 485.213, "close_time": 1768748399999, "quote_volume": 190935.42396, "trades": 2391, "taker_buy_base": 248.923, "taker_buy_quote": 98041.44994 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 390.09, "high": 394.4, "low": 390.0, "close": 394.37, "volume": 458.213, "close_time": 1768751999999, "quote_volume": 179798.39958, "trades": 2476, "taker_buy_base": 322.869, "taker_buy_quote": 126695.30395 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 394.33, "high": 394.46, "low": 389.68, "close": 390.25, "volume": 286.372, "close_time": 1768755599999, "quote_volume": 112253.76898, "trades": 2256, "taker_buy_base": 104.129, "taker_buy_quote": 40772.70931 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 390.28, "high": 390.95, "low": 385.58, "close": 388.33, "volume": 1097.009, "close_time": 1768759199999, "quote_volume": 426020.45161, "trades": 4883, "taker_buy_base": 379.519, "taker_buy_quote": 147456.4131 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 388.24, "high": 391.28, "low": 387.52, "close": 390.64, "volume": 582.343, "close_time": 1768762799999, "quote_volume": 226787.7535, "trades": 2653, "taker_buy_base": 302.225, "taker_buy_quote": 117874.43173 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 390.69, "high": 391.53, "low": 385.38, "close": 386.94, "volume": 851.328, "close_time": 1768766399999, "quote_volume": 330349.53952, "trades": 2604, "taker_buy_base": 280.815, "taker_buy_quote": 109110.29586 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 386.95, "high": 389.89, "low": 385.62, "close": 388.35, "volume": 481.922, "close_time": 1768769999999, "quote_volume": 186924.57023, "trades": 2569, "taker_buy_base": 219.336, "taker_buy_quote": 85075.42518 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 388.44, "high": 389.16, "low": 386.28, "close": 387.45, "volume": 227.264, "close_time": 1768773599999, "quote_volume": 88054.59379, "trades": 2082, "taker_buy_base": 101.229, "taker_buy_quote": 39234.58206 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 387.52, "high": 391.5, "low": 387.29, "close": 390.64, "volume": 266.036, "close_time": 1768777199999, "quote_volume": 103599.8257, "trades": 2296, "taker_buy_base": 123.874, "taker_buy_quote": 48235.94076 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 390.61, "high": 390.87, "low": 375.0, "close": 376.76, "volume": 2040.576, "close_time": 1768780799999, "quote_volume": 777204.8441, "trades": 5894, "taker_buy_base": 661.323, "taker_buy_quote": 252297.75457 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 376.5, "high": 376.53, "low": 335.48, "close": 360.54, "volume": 5735.084, "close_time": 1768784399999, "quote_volume": 2047086.20947, "trades": 13170, "taker_buy_base": 2584.241, "taker_buy_quote": 916508.13592 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 360.5, "high": 363.77, "low": 354.81, "close": 358.25, "volume": 1205.232, "close_time": 1768787999999, "quote_volume": 433960.9188, "trades": 4666, "taker_buy_base": 633.782, "taker_buy_quote": 228303.96137 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 358.38, "high": 365.67, "low": 355.3, "close": 363.49, "volume": 604.662, "close_time": 1768791599999, "quote_volume": 217874.51078, "trades": 2035, "taker_buy_base": 348.254, "taker_buy_quote": 125482.496 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 363.64, "high": 367.65, "low": 362.96, "close": 367.0, "volume": 402.635, "close_time": 1768795199999, "quote_volume": 146724.00442, "trades": 1610, "taker_buy_base": 122.508, "taker_buy_quote": 44695.61456 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 367.02, "high": 367.44, "low": 363.91, "close": 364.56, "volume": 479.351, "close_time": 1768798799999, "quote_volume": 175377.32266, "trades": 1642, "taker_buy_base": 269.291, "taker_buy_quote": 98567.0463 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 364.64, "high": 370.22, "low": 363.72, "close": 369.43, "volume": 611.06, "close_time": 1768802399999, "quote_volume": 224250.29721, "trades": 2174, "taker_buy_base": 318.238, "taker_buy_quote": 116789.69965 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 369.55, "high": 372.43, "low": 367.46, "close": 369.87, "volume": 1121.431, "close_time": 1768805999999, "quote_volume": 414503.06965, "trades": 2825, "taker_buy_base": 597.068, "taker_buy_quote": 220336.58425 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 369.92, "high": 372.91, "low": 368.2, "close": 371.04, "volume": 630.341, "close_time": 1768809599999, "quote_volume": 233755.67782, "trades": 2587, "taker_buy_base": 253.577, "taker_buy_quote": 94029.4611 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 371.1, "high": 372.25, "low": 368.52, "close": 368.83, "volume": 490.304, "close_time": 1768813199999, "quote_volume": 181564.25198, "trades": 1755, "taker_buy_base": 188.615, "taker_buy_quote": 69906.4713 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 368.77, "high": 375.25, "low": 368.0, "close": 373.39, "volume": 729.126, "close_time": 1768816799999, "quote_volume": 270780.71817, "trades": 2379, "taker_buy_base": 409.542, "taker_buy_quote": 152046.81187 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 373.3, "high": 377.64, "low": 372.56, "close": 373.68, "volume": 1185.96, "close_time": 1768820399999, "quote_volume": 444520.45169, "trades": 2717, "taker_buy_base": 715.701, "taker_buy_quote": 268196.05039 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 373.92, "high": 375.11, "low": 372.54, "close": 373.45, "volume": 652.875, "close_time": 1768823999999, "quote_volume": 243915.74233, "trades": 1790, "taker_buy_base": 248.853, "taker_buy_quote": 92989.42158 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 373.44, "high": 373.74, "low": 369.49, "close": 370.48, "volume": 466.265, "close_time": 1768827599999, "quote_volume": 173400.57258, "trades": 1566, "taker_buy_base": 226.715, "taker_buy_quote": 84392.53513 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 370.51, "high": 371.88, "low": 368.45, "close": 369.76, "volume": 403.32, "close_time": 1768831199999, "quote_volume": 149206.85625, "trades": 1719, "taker_buy_base": 236.49, "taker_buy_quote": 87473.48207 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 369.74, "high": 381.42, "low": 368.68, "close": 377.84, "volume": 1132.969, "close_time": 1768834799999, "quote_volume": 426279.28979, "trades": 3263, "taker_buy_base": 449.993, "taker_buy_quote": 169081.92639 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 377.91, "high": 378.62, "low": 371.44, "close": 372.22, "volume": 722.684, "close_time": 1768838399999, "quote_volume": 270245.00357, "trades": 2114, "taker_buy_base": 498.95, "taker_buy_quote": 186512.49275 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 372.24, "high": 377.15, "low": 371.14, "close": 374.92, "volume": 485.56, "close_time": 1768841999999, "quote_volume": 181675.40736, "trades": 2156, "taker_buy_base": 238.144, "taker_buy_quote": 89334.67464 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 374.84, "high": 377.02, "low": 373.53, "close": 374.76, "volume": 194.089, "close_time": 1768845599999, "quote_volume": 72828.16816, "trades": 1391, "taker_buy_base": 127.027, "taker_buy_quote": 47670.08701 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 374.8, "high": 375.32, "low": 372.41, "close": 373.6, "volume": 246.565, "close_time": 1768849199999, "quote_volume": 92062.40776, "trades": 1432, "taker_buy_base": 114.179, "taker_buy_quote": 42652.23931 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 373.6, "high": 375.96, "low": 373.52, "close": 374.48, "volume": 272.362, "close_time": 1768852799999, "quote_volume": 102038.58579, "trades": 1349, "taker_buy_base": 152.25, "taker_buy_quote": 57050.32887 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 374.47, "high": 374.92, "low": 369.28, "close": 369.5, "volume": 433.3, "close_time": 1768856399999, "quote_volume": 161143.06274, "trades": 1502, "taker_buy_base": 159.224, "taker_buy_quote": 59231.95329 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 369.54, "high": 370.96, "low": 366.64, "close": 367.0, "volume": 753.143, "close_time": 1768859999999, "quote_volume": 277464.72828, "trades": 1800, "taker_buy_base": 378.654, "taker_buy_quote": 139568.05958 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 366.88, "high": 368.69, "low": 363.53, "close": 367.94, "volume": 678.248, "close_time": 1768863599999, "quote_volume": 248369.57167, "trades": 1720, "taker_buy_base": 235.37, "taker_buy_quote": 86345.78011 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 368.2, "high": 370.68, "low": 366.48, "close": 369.09, "volume": 932.083, "close_time": 1768867199999, "quote_volume": 343974.42719, "trades": 2595, "taker_buy_base": 392.456, "taker_buy_quote": 144852.08449 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 369.08, "high": 371.33, "low": 367.88, "close": 368.41, "volume": 361.332, "close_time": 1768870799999, "quote_volume": 133574.39904, "trades": 1290, "taker_buy_base": 283.69, "taker_buy_quote": 104842.19012 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 368.16, "high": 369.15, "low": 366.0, "close": 366.49, "volume": 630.708, "close_time": 1768874399999, "quote_volume": 231267.5664, "trades": 1764, "taker_buy_base": 129.522, "taker_buy_quote": 47545.04915 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 366.51, "high": 366.51, "low": 362.24, "close": 363.34, "volume": 1159.722, "close_time": 1768877999999, "quote_volume": 423016.30454, "trades": 3337, "taker_buy_base": 393.123, "taker_buy_quote": 143483.35916 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 363.45, "high": 365.59, "low": 362.11, "close": 364.93, "volume": 260.96, "close_time": 1768881599999, "quote_volume": 94858.72959, "trades": 1286, "taker_buy_base": 97.898, "taker_buy_quote": 35664.17322 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 364.93, "high": 366.31, "low": 362.78, "close": 363.05, "volume": 458.263, "close_time": 1768885199999, "quote_volume": 167156.3008, "trades": 1887, "taker_buy_base": 119.071, "taker_buy_quote": 43473.48812 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 363.18, "high": 364.67, "low": 360.61, "close": 362.0, "volume": 656.847, "close_time": 1768888799999, "quote_volume": 237939.11436, "trades": 2251, "taker_buy_base": 290.843, "taker_buy_quote": 105462.58546 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 361.94, "high": 363.23, "low": 358.08, "close": 360.59, "volume": 527.401, "close_time": 1768892399999, "quote_volume": 190125.01947, "trades": 1937, "taker_buy_base": 204.187, "taker_buy_quote": 73679.90864 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 360.58, "high": 362.23, "low": 354.18, "close": 355.78, "volume": 501.576, "close_time": 1768895999999, "quote_volume": 179980.64212, "trades": 2321, "taker_buy_base": 244.528, "taker_buy_quote": 87995.60069 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 355.94, "high": 356.71, "low": 346.3, "close": 350.48, "volume": 999.072, "close_time": 1768899599999, "quote_volume": 349554.60134, "trades": 2748, "taker_buy_base": 324.117, "taker_buy_quote": 113392.79019 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 350.51, "high": 354.56, "low": 348.88, "close": 353.66, "volume": 1294.877, "close_time": 1768903199999, "quote_volume": 455566.08608, "trades": 2944, "taker_buy_base": 828.968, "taker_buy_quote": 291699.46373 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 353.6, "high": 369.94, "low": 353.55, "close": 366.0, "volume": 2271.796, "close_time": 1768906799999, "quote_volume": 820257.80992, "trades": 5652, "taker_buy_base": 1124.437, "taker_buy_quote": 405858.26819 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 366.04, "high": 369.47, "low": 365.18, "close": 368.13, "volume": 2074.236, "close_time": 1768910399999, "quote_volume": 760170.51098, "trades": 4531, "taker_buy_base": 1658.329, "taker_buy_quote": 607729.4058 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 368.13, "high": 368.6, "low": 362.4, "close": 363.8, "volume": 397.367, "close_time": 1768913999999, "quote_volume": 145331.58817, "trades": 1887, "taker_buy_base": 201.374, "taker_buy_quote": 73657.14529 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 363.76, "high": 364.44, "low": 349.82, "close": 352.32, "volume": 1991.417, "close_time": 1768917599999, "quote_volume": 707708.8861, "trades": 4371, "taker_buy_base": 491.811, "taker_buy_quote": 175667.99863 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 352.18, "high": 359.99, "low": 350.48, "close": 356.64, "volume": 1153.931, "close_time": 1768921199999, "quote_volume": 409384.47915, "trades": 3235, "taker_buy_base": 370.899, "taker_buy_quote": 131927.22499 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 356.73, "high": 358.34, "low": 353.83, "close": 357.44, "volume": 456.264, "close_time": 1768924799999, "quote_volume": 162415.29354, "trades": 2172, "taker_buy_base": 251.862, "taker_buy_quote": 89665.70226 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 357.48, "high": 359.35, "low": 352.09, "close": 353.92, "volume": 447.257, "close_time": 1768928399999, "quote_volume": 159079.42874, "trades": 2159, "taker_buy_base": 133.574, "taker_buy_quote": 47545.55802 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 353.88, "high": 358.17, "low": 345.46, "close": 347.2, "volume": 1324.552, "close_time": 1768931999999, "quote_volume": 465752.28076, "trades": 3707, "taker_buy_base": 464.286, "taker_buy_quote": 163903.97001 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 347.42, "high": 347.91, "low": 342.0, "close": 343.16, "volume": 776.752, "close_time": 1768935599999, "quote_volume": 267794.8707, "trades": 2756, "taker_buy_base": 347.761, "taker_buy_quote": 119897.91191 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 343.06, "high": 350.29, "low": 342.8, "close": 350.22, "volume": 1471.273, "close_time": 1768939199999, "quote_volume": 508654.71944, "trades": 3208, "taker_buy_base": 527.361, "taker_buy_quote": 182397.4171 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 350.31, "high": 356.33, "low": 349.54, "close": 353.49, "volume": 863.769, "close_time": 1768942799999, "quote_volume": 304993.83865, "trades": 3004, "taker_buy_base": 579.225, "taker_buy_quote": 204612.37169 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 353.59, "high": 355.99, "low": 352.17, "close": 352.54, "volume": 530.5, "close_time": 1768946399999, "quote_volume": 187976.77259, "trades": 1814, "taker_buy_base": 338.199, "taker_buy_quote": 120013.86741 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 352.47, "high": 353.12, "low": 346.87, "close": 351.82, "volume": 576.384, "close_time": 1768949999999, "quote_volume": 202007.55257, "trades": 1935, "taker_buy_base": 249.957, "taker_buy_quote": 87745.04843 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 351.86, "high": 352.6, "low": 346.56, "close": 349.42, "volume": 612.195, "close_time": 1768953599999, "quote_volume": 213642.5107, "trades": 1567, "taker_buy_base": 240.176, "taker_buy_quote": 83822.784 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 349.36, "high": 354.88, "low": 348.96, "close": 353.84, "volume": 257.05, "close_time": 1768957199999, "quote_volume": 90467.69585, "trades": 1217, "taker_buy_base": 140.985, "taker_buy_quote": 49754.62848 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 353.65, "high": 354.88, "low": 350.73, "close": 352.6, "volume": 176.304, "close_time": 1768960799999, "quote_volume": 62238.82077, "trades": 1223, "taker_buy_base": 108.401, "taker_buy_quote": 38273.92321 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 352.64, "high": 354.73, "low": 350.92, "close": 351.6, "volume": 300.931, "close_time": 1768964399999, "quote_volume": 106236.157, "trades": 1282, "taker_buy_base": 219.108, "taker_buy_quote": 77341.43702 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 351.64, "high": 354.32, "low": 350.1, "close": 352.16, "volume": 345.82, "close_time": 1768967999999, "quote_volume": 121787.30717, "trades": 1307, "taker_buy_base": 155.586, "taker_buy_quote": 54842.94737 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 352.24, "high": 358.36, "low": 352.06, "close": 356.58, "volume": 455.72, "close_time": 1768971599999, "quote_volume": 161980.15466, "trades": 1487, "taker_buy_base": 294.506, "taker_buy_quote": 104580.94954 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 356.57, "high": 360.15, "low": 355.48, "close": 359.27, "volume": 320.109, "close_time": 1768975199999, "quote_volume": 114720.8666, "trades": 1585, "taker_buy_base": 185.934, "taker_buy_quote": 66631.53164 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 359.17, "high": 361.23, "low": 355.95, "close": 357.0, "volume": 320.29, "close_time": 1768978799999, "quote_volume": 114771.85124, "trades": 1250, "taker_buy_base": 140.925, "taker_buy_quote": 50587.83261 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 357.12, "high": 358.76, "low": 352.92, "close": 354.0, "volume": 256.06, "close_time": 1768982399999, "quote_volume": 91145.11302, "trades": 1177, "taker_buy_base": 117.591, "taker_buy_quote": 41988.45016 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 353.68, "high": 355.21, "low": 351.25, "close": 352.8, "volume": 553.785, "close_time": 1768985999999, "quote_volume": 195713.72728, "trades": 1380, "taker_buy_base": 269.856, "taker_buy_quote": 95398.63416 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 352.86, "high": 359.63, "low": 352.17, "close": 358.46, "volume": 709.709, "close_time": 1768989599999, "quote_volume": 253288.86818, "trades": 1782, "taker_buy_base": 502.612, "taker_buy_quote": 179538.73483 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 358.32, "high": 362.21, "low": 357.52, "close": 358.42, "volume": 755.077, "close_time": 1768993199999, "quote_volume": 272539.77584, "trades": 1965, "taker_buy_base": 261.304, "taker_buy_quote": 94289.73471 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 358.47, "high": 366.29, "low": 357.69, "close": 359.87, "volume": 582.809, "close_time": 1768996799999, "quote_volume": 211608.90012, "trades": 1808, "taker_buy_base": 341.553, "taker_buy_quote": 124211.34531 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 359.95, "high": 362.58, "low": 357.95, "close": 360.15, "volume": 438.949, "close_time": 1769000399999, "quote_volume": 158164.52381, "trades": 1846, "taker_buy_base": 210.524, "taker_buy_quote": 75876.98174 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 359.92, "high": 363.2, "low": 356.28, "close": 357.92, "volume": 625.477, "close_time": 1769003999999, "quote_volume": 224620.02227, "trades": 1959, "taker_buy_base": 343.171, "taker_buy_quote": 123231.32316 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 357.88, "high": 374.79, "low": 357.05, "close": 372.96, "volume": 2020.503, "close_time": 1769007599999, "quote_volume": 745223.84739, "trades": 5144, "taker_buy_base": 1460.763, "taker_buy_quote": 539536.24243 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 372.99, "high": 375.6, "low": 366.88, "close": 369.6, "volume": 1253.924, "close_time": 1769011199999, "quote_volume": 466174.84991, "trades": 3049, "taker_buy_base": 638.961, "taker_buy_quote": 237443.1599 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 369.68, "high": 370.94, "low": 358.71, "close": 359.74, "volume": 1197.2, "close_time": 1769014799999, "quote_volume": 435372.7332, "trades": 3555, "taker_buy_base": 627.183, "taker_buy_quote": 227816.55605 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 359.92, "high": 361.49, "low": 352.69, "close": 357.81, "volume": 2106.831, "close_time": 1769018399999, "quote_volume": 751440.32178, "trades": 4602, "taker_buy_base": 971.968, "taker_buy_quote": 346387.37728 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 357.84, "high": 360.48, "low": 355.84, "close": 358.44, "volume": 663.154, "close_time": 1769021999999, "quote_volume": 237376.72503, "trades": 1821, "taker_buy_base": 388.898, "taker_buy_quote": 139199.60535 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 358.29, "high": 372.86, "low": 357.19, "close": 372.11, "volume": 1560.309, "close_time": 1769025599999, "quote_volume": 573870.46718, "trades": 3409, "taker_buy_base": 978.179, "taker_buy_quote": 359775.51797 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 372.05, "high": 372.41, "low": 365.34, "close": 368.1, "volume": 548.612, "close_time": 1769029199999, "quote_volume": 201944.43698, "trades": 1754, "taker_buy_base": 293.958, "taker_buy_quote": 108199.30897 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 368.04, "high": 370.8, "low": 366.48, "close": 368.39, "volume": 319.986, "close_time": 1769032799999, "quote_volume": 118009.70393, "trades": 1624, "taker_buy_base": 134.885, "taker_buy_quote": 49704.5358 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 368.44, "high": 370.2, "low": 363.0, "close": 364.32, "volume": 661.185, "close_time": 1769036399999, "quote_volume": 242874.61152, "trades": 1719, "taker_buy_base": 309.478, "taker_buy_quote": 113824.20933 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 364.28, "high": 364.82, "low": 354.08, "close": 355.6, "volume": 1126.276, "close_time": 1769039999999, "quote_volume": 403368.66079, "trades": 2211, "taker_buy_base": 540.545, "taker_buy_quote": 193584.13411 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 355.6, "high": 358.83, "low": 354.64, "close": 358.01, "volume": 366.503, "close_time": 1769043599999, "quote_volume": 130768.9617, "trades": 1470, "taker_buy_base": 225.259, "taker_buy_quote": 80325.47642 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 358.03, "high": 359.13, "low": 352.9, "close": 356.6, "volume": 503.153, "close_time": 1769047199999, "quote_volume": 178793.37927, "trades": 1613, "taker_buy_base": 322.993, "taker_buy_quote": 114739.23454 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 356.4, "high": 360.04, "low": 355.2, "close": 356.0, "volume": 304.712, "close_time": 1769050799999, "quote_volume": 109088.08804, "trades": 1103, "taker_buy_base": 183.852, "taker_buy_quote": 65790.24049 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 356.24, "high": 358.99, "low": 353.32, "close": 353.48, "volume": 139.249, "close_time": 1769054399999, "quote_volume": 49501.4709, "trades": 897, "taker_buy_base": 47.463, "taker_buy_quote": 16895.65842 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 353.44, "high": 357.45, "low": 353.0, "close": 356.24, "volume": 126.576, "close_time": 1769057999999, "quote_volume": 45026.08021, "trades": 923, "taker_buy_base": 81.164, "taker_buy_quote": 28884.23184 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 356.2, "high": 356.4, "low": 354.28, "close": 355.08, "volume": 389.7, "close_time": 1769061599999, "quote_volume": 138563.77909, "trades": 853, "taker_buy_base": 49.532, "taker_buy_quote": 17609.97226 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 355.12, "high": 357.2, "low": 352.85, "close": 356.45, "volume": 333.287, "close_time": 1769065199999, "quote_volume": 118381.14182, "trades": 1431, "taker_buy_base": 230.041, "taker_buy_quote": 81745.12701 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 356.44, "high": 359.48, "low": 355.06, "close": 359.33, "volume": 332.159, "close_time": 1769068799999, "quote_volume": 118867.5663, "trades": 1699, "taker_buy_base": 108.435, "taker_buy_quote": 38777.2399 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 359.24, "high": 360.93, "low": 356.16, "close": 359.0, "volume": 566.15, "close_time": 1769072399999, "quote_volume": 202798.15671, "trades": 1613, "taker_buy_base": 355.83, "taker_buy_quote": 127465.42996 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 358.92, "high": 364.84, "low": 358.4, "close": 362.8, "volume": 1047.024, "close_time": 1769075999999, "quote_volume": 379456.8874, "trades": 2919, "taker_buy_base": 579.053, "taker_buy_quote": 209781.86448 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 362.92, "high": 368.47, "low": 361.7, "close": 366.72, "volume": 687.505, "close_time": 1769079599999, "quote_volume": 251525.36885, "trades": 1903, "taker_buy_base": 340.069, "taker_buy_quote": 124372.80398 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 366.24, "high": 366.41, "low": 362.9, "close": 365.28, "volume": 452.814, "close_time": 1769083199999, "quote_volume": 165162.76758, "trades": 1522, "taker_buy_base": 217.525, "taker_buy_quote": 79366.33306 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 365.29, "high": 367.26, "low": 363.24, "close": 363.3, "volume": 392.116, "close_time": 1769086799999, "quote_volume": 143377.57479, "trades": 1180, "taker_buy_base": 194.852, "taker_buy_quote": 71300.61803 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 363.33, "high": 364.73, "low": 359.58, "close": 361.48, "volume": 766.338, "close_time": 1769090399999, "quote_volume": 277090.96924, "trades": 1771, "taker_buy_base": 383.266, "taker_buy_quote": 138533.40761 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 360.92, "high": 364.35, "low": 355.9, "close": 358.32, "volume": 945.927, "close_time": 1769093999999, "quote_volume": 340232.07324, "trades": 2459, "taker_buy_base": 412.642, "taker_buy_quote": 148474.81344 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 358.28, "high": 362.37, "low": 355.91, "close": 359.6, "volume": 815.853, "close_time": 1769097599999, "quote_volume": 292961.43297, "trades": 2374, "taker_buy_base": 521.888, "taker_buy_quote": 187494.60236 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 359.43, "high": 367.45, "low": 359.43, "close": 363.97, "volume": 705.274, "close_time": 1769101199999, "quote_volume": 257497.15463, "trades": 2744, "taker_buy_base": 480.104, "taker_buy_quote": 175413.8034 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 363.97, "high": 366.07, "low": 362.32, "close": 366.07, "volume": 796.022, "close_time": 1769104799999, "quote_volume": 289744.28052, "trades": 1892, "taker_buy_base": 311.311, "taker_buy_quote": 113400.67134 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 365.62, "high": 366.43, "low": 361.41, "close": 362.16, "volume": 359.183, "close_time": 1769108399999, "quote_volume": 130775.9311, "trades": 1269, "taker_buy_base": 139.508, "taker_buy_quote": 50795.70489 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 362.18, "high": 365.78, "low": 361.42, "close": 365.28, "volume": 377.366, "close_time": 1769111999999, "quote_volume": 137174.21308, "trades": 990, "taker_buy_base": 214.999, "taker_buy_quote": 78260.22572 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 365.24, "high": 367.3, "low": 363.55, "close": 365.71, "volume": 350.778, "close_time": 1769115599999, "quote_volume": 128222.57017, "trades": 1254, "taker_buy_base": 177.657, "taker_buy_quote": 64968.16935 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 365.84, "high": 367.47, "low": 364.93, "close": 366.66, "volume": 210.617, "close_time": 1769119199999, "quote_volume": 77223.93153, "trades": 908, "taker_buy_base": 78.31, "taker_buy_quote": 28731.97238 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 366.72, "high": 366.99, "low": 362.53, "close": 365.48, "volume": 366.812, "close_time": 1769122799999, "quote_volume": 133752.35793, "trades": 1012, "taker_buy_base": 223.245, "taker_buy_quote": 81478.36538 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 365.44, "high": 367.46, "low": 362.96, "close": 365.25, "volume": 269.802, "close_time": 1769126399999, "quote_volume": 98570.31705, "trades": 1165, "taker_buy_base": 128.793, "taker_buy_quote": 47134.29796 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 365.29, "high": 371.96, "low": 364.92, "close": 370.69, "volume": 349.933, "close_time": 1769129999999, "quote_volume": 129419.77827, "trades": 1170, "taker_buy_base": 281.019, "taker_buy_quote": 103992.18765 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 370.65, "high": 371.35, "low": 367.57, "close": 367.84, "volume": 140.413, "close_time": 1769133599999, "quote_volume": 51854.2157, "trades": 893, "taker_buy_base": 62.054, "taker_buy_quote": 22932.93566 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 367.77, "high": 369.65, "low": 365.71, "close": 366.45, "volume": 69.229, "close_time": 1769137199999, "quote_volume": 25481.22394, "trades": 687, "taker_buy_base": 36.38, "taker_buy_quote": 13397.32026 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 366.28, "high": 368.13, "low": 365.4, "close": 366.13, "volume": 173.108, "close_time": 1769140799999, "quote_volume": 63545.3348, "trades": 779, "taker_buy_base": 109.809, "taker_buy_quote": 40364.29819 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 366.12, "high": 366.2, "low": 363.96, "close": 364.17, "volume": 180.196, "close_time": 1769144399999, "quote_volume": 65702.24743, "trades": 941, "taker_buy_base": 105.819, "taker_buy_quote": 38580.39041 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 364.12, "high": 365.72, "low": 363.44, "close": 364.2, "volume": 131.459, "close_time": 1769147999999, "quote_volume": 47908.05752, "trades": 821, "taker_buy_base": 63.963, "taker_buy_quote": 23306.56477 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 364.04, "high": 366.77, "low": 360.44, "close": 360.48, "volume": 657.804, "close_time": 1769151599999, "quote_volume": 238624.46064, "trades": 2129, "taker_buy_base": 308.985, "taker_buy_quote": 112116.62233 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 360.57, "high": 361.16, "low": 357.58, "close": 358.3, "volume": 613.673, "close_time": 1769155199999, "quote_volume": 220572.52239, "trades": 2281, "taker_buy_base": 286.804, "taker_buy_quote": 103151.18904 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 357.91, "high": 359.19, "low": 354.79, "close": 356.42, "volume": 527.445, "close_time": 1769158799999, "quote_volume": 188231.26507, "trades": 1569, "taker_buy_base": 241.604, "taker_buy_quote": 86137.19593 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 356.22, "high": 364.02, "low": 356.1, "close": 363.36, "volume": 822.359, "close_time": 1769162399999, "quote_volume": 296778.14392, "trades": 2458, "taker_buy_base": 587.341, "taker_buy_quote": 212007.54303 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 363.77, "high": 365.84, "low": 360.54, "close": 365.48, "volume": 773.729, "close_time": 1769165999999, "quote_volume": 281190.99793, "trades": 2363, "taker_buy_base": 434.02, "taker_buy_quote": 157814.16411 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 365.52, "high": 367.12, "low": 362.75, "close": 364.94, "volume": 892.963, "close_time": 1769169599999, "quote_volume": 326108.30083, "trades": 1901, "taker_buy_base": 544.138, "taker_buy_quote": 198936.87117 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 364.89, "high": 366.0, "low": 363.11, "close": 364.44, "volume": 284.051, "close_time": 1769173199999, "quote_volume": 103411.71366, "trades": 1061, "taker_buy_base": 172.082, "taker_buy_quote": 62595.75013 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 364.4, "high": 365.22, "low": 361.2, "close": 363.32, "volume": 1454.007, "close_time": 1769176799999, "quote_volume": 528532.54815, "trades": 1471, "taker_buy_base": 1027.092, "taker_buy_quote": 373517.35237 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 363.24, "high": 363.84, "low": 359.41, "close": 361.4, "volume": 636.482, "close_time": 1769180399999, "quote_volume": 230230.06476, "trades": 1488, "taker_buy_base": 320.506, "taker_buy_quote": 115830.0679 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 361.6, "high": 368.52, "low": 359.52, "close": 366.86, "volume": 444.736, "close_time": 1769183999999, "quote_volume": 162231.50289, "trades": 1200, "taker_buy_base": 278.674, "taker_buy_quote": 101575.178 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 367.45, "high": 371.81, "low": 365.48, "close": 367.84, "volume": 951.617, "close_time": 1769187599999, "quote_volume": 350649.27857, "trades": 1982, "taker_buy_base": 428.841, "taker_buy_quote": 157894.77446 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 367.89, "high": 374.0, "low": 366.9, "close": 370.77, "volume": 545.991, "close_time": 1769191199999, "quote_volume": 202785.08214, "trades": 1827, "taker_buy_base": 254.82, "taker_buy_quote": 94593.25174 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 370.71, "high": 374.44, "low": 369.84, "close": 373.56, "volume": 1111.184, "close_time": 1769194799999, "quote_volume": 414151.27212, "trades": 2399, "taker_buy_base": 669.265, "taker_buy_quote": 249433.33669 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 373.56, "high": 374.7, "low": 369.28, "close": 370.0, "volume": 382.866, "close_time": 1769198399999, "quote_volume": 142311.81961, "trades": 1403, "taker_buy_base": 206.891, "taker_buy_quote": 76941.79708 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 369.92, "high": 370.69, "low": 365.04, "close": 367.08, "volume": 503.26, "close_time": 1769201999999, "quote_volume": 184699.87981, "trades": 1453, "taker_buy_base": 315.992, "taker_buy_quote": 116034.8713 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 367.0, "high": 369.85, "low": 365.78, "close": 366.7, "volume": 238.553, "close_time": 1769205599999, "quote_volume": 87655.98462, "trades": 988, "taker_buy_base": 65.987, "taker_buy_quote": 24277.90822 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 366.69, "high": 369.45, "low": 365.75, "close": 368.71, "volume": 543.67, "close_time": 1769209199999, "quote_volume": 199810.79414, "trades": 1214, "taker_buy_base": 238.53, "taker_buy_quote": 87703.11985 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 368.5, "high": 369.5, "low": 366.54, "close": 367.4, "volume": 268.361, "close_time": 1769212799999, "quote_volume": 98685.28454, "trades": 975, "taker_buy_base": 158.736, "taker_buy_quote": 58393.31668 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 367.5, "high": 368.6, "low": 367.05, "close": 367.65, "volume": 363.894, "close_time": 1769216399999, "quote_volume": 133901.78466, "trades": 790, "taker_buy_base": 68.04, "taker_buy_quote": 25034.09227 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 367.62, "high": 368.73, "low": 366.01, "close": 366.12, "volume": 227.861, "close_time": 1769219999999, "quote_volume": 83700.24501, "trades": 749, "taker_buy_base": 126.67, "taker_buy_quote": 46531.33825 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 366.08, "high": 371.94, "low": 366.08, "close": 371.88, "volume": 483.332, "close_time": 1769223599999, "quote_volume": 178032.72152, "trades": 1270, "taker_buy_base": 347.107, "taker_buy_quote": 127917.52566 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 371.86, "high": 386.98, "low": 371.29, "close": 381.99, "volume": 1443.121, "close_time": 1769227199999, "quote_volume": 548454.07884, "trades": 3596, "taker_buy_base": 528.946, "taker_buy_quote": 199917.36689 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 381.69, "high": 381.69, "low": 372.6, "close": 374.15, "volume": 440.735, "close_time": 1769230799999, "quote_volume": 165824.68727, "trades": 2168, "taker_buy_base": 142.117, "taker_buy_quote": 53537.40631 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 374.1, "high": 377.4, "low": 373.72, "close": 375.41, "volume": 239.776, "close_time": 1769234399999, "quote_volume": 90036.74692, "trades": 1471, "taker_buy_base": 106.302, "taker_buy_quote": 39923.06462 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 375.41, "high": 377.81, "low": 373.28, "close": 374.64, "volume": 290.104, "close_time": 1769237999999, "quote_volume": 108880.22214, "trades": 1632, "taker_buy_base": 181.203, "taker_buy_quote": 67971.63453 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 374.67, "high": 374.84, "low": 371.12, "close": 372.78, "volume": 142.101, "close_time": 1769241599999, "quote_volume": 52928.2912, "trades": 1178, "taker_buy_base": 61.838, "taker_buy_quote": 23031.82915 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 372.87, "high": 375.6, "low": 371.6, "close": 374.99, "volume": 812.603, "close_time": 1769245199999, "quote_volume": 303092.20791, "trades": 1303, "taker_buy_base": 367.517, "taker_buy_quote": 137259.36896 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 374.95, "high": 375.16, "low": 371.45, "close": 371.78, "volume": 176.982, "close_time": 1769248799999, "quote_volume": 65890.64409, "trades": 1125, "taker_buy_base": 93.721, "taker_buy_quote": 34900.58505 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 371.81, "high": 372.75, "low": 370.08, "close": 371.53, "volume": 218.306, "close_time": 1769252399999, "quote_volume": 81035.72259, "trades": 1104, "taker_buy_base": 100.818, "taker_buy_quote": 37426.75536 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 371.5, "high": 372.89, "low": 371.08, "close": 371.7, "volume": 183.378, "close_time": 1769255999999, "quote_volume": 68270.32913, "trades": 1153, "taker_buy_base": 88.003, "taker_buy_quote": 32766.31565 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 371.64, "high": 373.75, "low": 370.85, "close": 372.39, "volume": 127.612, "close_time": 1769259599999, "quote_volume": 47501.77775, "trades": 1094, "taker_buy_base": 34.371, "taker_buy_quote": 12808.43796 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 372.4, "high": 372.88, "low": 367.89, "close": 368.02, "volume": 502.551, "close_time": 1769263199999, "quote_volume": 186043.12169, "trades": 1817, "taker_buy_base": 183.524, "taker_buy_quote": 67899.28641 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 368.33, "high": 370.32, "low": 367.87, "close": 368.52, "volume": 284.701, "close_time": 1769266799999, "quote_volume": 105133.28907, "trades": 1408, "taker_buy_base": 186.588, "taker_buy_quote": 68906.15389 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 368.44, "high": 370.72, "low": 366.51, "close": 367.32, "volume": 368.99, "close_time": 1769270399999, "quote_volume": 135962.19338, "trades": 1853, "taker_buy_base": 214.611, "taker_buy_quote": 79076.03308 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 367.4, "high": 369.0, "low": 362.04, "close": 362.72, "volume": 888.075, "close_time": 1769273999999, "quote_volume": 323630.63699, "trades": 3011, "taker_buy_base": 360.576, "taker_buy_quote": 131209.97862 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 362.62, "high": 364.16, "low": 362.0, "close": 363.08, "volume": 365.844, "close_time": 1769277599999, "quote_volume": 132727.41122, "trades": 1428, "taker_buy_base": 160.593, "taker_buy_quote": 58286.175 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 363.12, "high": 366.74, "low": 362.61, "close": 363.6, "volume": 649.735, "close_time": 1769281199999, "quote_volume": 236521.51604, "trades": 2031, "taker_buy_base": 322.822, "taker_buy_quote": 117450.68319 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 363.8, "high": 366.65, "low": 362.2, "close": 362.49, "volume": 337.814, "close_time": 1769284799999, "quote_volume": 123230.33258, "trades": 1497, "taker_buy_base": 187.44, "taker_buy_quote": 68422.94725 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 362.52, "high": 363.92, "low": 362.27, "close": 363.73, "volume": 90.851, "close_time": 1769288399999, "quote_volume": 33002.93264, "trades": 846, "taker_buy_base": 45.258, "taker_buy_quote": 16446.22212 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 363.78, "high": 364.01, "low": 360.46, "close": 361.18, "volume": 232.557, "close_time": 1769291999999, "quote_volume": 84138.69046, "trades": 1294, "taker_buy_base": 109.308, "taker_buy_quote": 39568.79314 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 361.2, "high": 362.67, "low": 357.33, "close": 359.34, "volume": 274.968, "close_time": 1769295599999, "quote_volume": 98844.76281, "trades": 1362, "taker_buy_base": 104.397, "taker_buy_quote": 37550.18835 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 359.14, "high": 359.92, "low": 357.49, "close": 359.39, "volume": 323.623, "close_time": 1769299199999, "quote_volume": 116048.8998, "trades": 1388, "taker_buy_base": 100.802, "taker_buy_quote": 36172.48434 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 359.37, "high": 362.79, "low": 359.33, "close": 362.55, "volume": 1334.606, "close_time": 1769302799999, "quote_volume": 480963.38355, "trades": 2024, "taker_buy_base": 901.315, "taker_buy_quote": 324580.8201 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 362.55, "high": 363.67, "low": 360.72, "close": 361.9, "volume": 183.856, "close_time": 1769306399999, "quote_volume": 66582.25258, "trades": 1436, "taker_buy_base": 75.899, "taker_buy_quote": 27498.73236 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 361.92, "high": 364.5, "low": 360.84, "close": 361.81, "volume": 410.149, "close_time": 1769309999999, "quote_volume": 148785.10763, "trades": 1714, "taker_buy_base": 132.544, "taker_buy_quote": 48050.65306 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 361.84, "high": 362.96, "low": 360.0, "close": 360.51, "volume": 131.05, "close_time": 1769313599999, "quote_volume": 47347.01874, "trades": 1276, "taker_buy_base": 44.898, "taker_buy_quote": 16225.46192 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 360.72, "high": 361.92, "low": 359.36, "close": 359.83, "volume": 126.004, "close_time": 1769317199999, "quote_volume": 45431.44696, "trades": 1097, "taker_buy_base": 55.802, "taker_buy_quote": 20125.72075 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 359.76, "high": 360.16, "low": 358.36, "close": 358.82, "volume": 97.395, "close_time": 1769320799999, "quote_volume": 34968.5351, "trades": 1087, "taker_buy_base": 42.851, "taker_buy_quote": 15381.12035 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 358.69, "high": 359.08, "low": 356.2, "close": 357.28, "volume": 219.852, "close_time": 1769324399999, "quote_volume": 78585.34166, "trades": 1244, "taker_buy_base": 51.912, "taker_buy_quote": 18553.49513 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 357.28, "high": 357.51, "low": 355.28, "close": 357.25, "volume": 188.457, "close_time": 1769327999999, "quote_volume": 67201.81404, "trades": 1294, "taker_buy_base": 81.671, "taker_buy_quote": 29122.8517 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 357.27, "high": 358.27, "low": 354.93, "close": 355.1, "volume": 121.083, "close_time": 1769331599999, "quote_volume": 43159.51621, "trades": 1155, "taker_buy_base": 56.182, "taker_buy_quote": 20030.39117 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 355.04, "high": 358.16, "low": 354.96, "close": 356.45, "volume": 399.345, "close_time": 1769335199999, "quote_volume": 142565.01202, "trades": 1490, "taker_buy_base": 306.909, "taker_buy_quote": 109560.06157 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 356.52, "high": 361.23, "low": 356.51, "close": 360.1, "volume": 201.323, "close_time": 1769338799999, "quote_volume": 72314.32973, "trades": 1317, "taker_buy_base": 135.077, "taker_buy_quote": 48531.68074 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 360.08, "high": 361.84, "low": 359.31, "close": 360.3, "volume": 171.148, "close_time": 1769342399999, "quote_volume": 61701.35421, "trades": 1384, "taker_buy_base": 77.196, "taker_buy_quote": 27836.13066 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 360.2, "high": 361.79, "low": 358.49, "close": 360.51, "volume": 173.203, "close_time": 1769345999999, "quote_volume": 62357.21837, "trades": 1344, "taker_buy_base": 88.27, "taker_buy_quote": 31794.83384 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 360.45, "high": 361.0, "low": 357.1, "close": 359.73, "volume": 296.215, "close_time": 1769349599999, "quote_volume": 106089.82451, "trades": 1513, "taker_buy_base": 192.958, "taker_buy_quote": 69022.3117 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 359.8, "high": 360.48, "low": 355.98, "close": 357.49, "volume": 224.198, "close_time": 1769353199999, "quote_volume": 80228.70203, "trades": 1782, "taker_buy_base": 113.387, "taker_buy_quote": 40584.26821 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 357.48, "high": 361.26, "low": 356.76, "close": 359.98, "volume": 197.203, "close_time": 1769356799999, "quote_volume": 70892.20793, "trades": 1637, "taker_buy_base": 121.144, "taker_buy_quote": 43558.89873 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 360.04, "high": 360.08, "low": 342.03, "close": 345.14, "volume": 3945.784, "close_time": 1769360399999, "quote_volume": 1370894.29118, "trades": 6200, "taker_buy_base": 1621.447, "taker_buy_quote": 562549.92012 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 344.88, "high": 346.15, "low": 342.72, "close": 344.63, "volume": 525.85, "close_time": 1769363999999, "quote_volume": 180886.8678, "trades": 1946, "taker_buy_base": 388.167, "taker_buy_quote": 133496.79795 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 344.48, "high": 344.48, "low": 336.23, "close": 339.21, "volume": 1684.141, "close_time": 1769367599999, "quote_volume": 571850.39454, "trades": 3855, "taker_buy_base": 992.569, "taker_buy_quote": 336632.81563 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 339.16, "high": 339.88, "low": 329.05, "close": 331.28, "volume": 988.96, "close_time": 1769371199999, "quote_volume": 329467.78451, "trades": 2813, "taker_buy_base": 448.479, "taker_buy_quote": 149375.84659 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 331.36, "high": 332.65, "low": 325.55, "close": 328.24, "volume": 1182.171, "close_time": 1769374799999, "quote_volume": 388400.81685, "trades": 3016, "taker_buy_base": 403.063, "taker_buy_quote": 132353.8211 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 328.18, "high": 330.08, "low": 326.16, "close": 329.5, "volume": 526.534, "close_time": 1769378399999, "quote_volume": 172529.84805, "trades": 1969, "taker_buy_base": 313.057, "taker_buy_quote": 102598.12728 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 329.34, "high": 329.49, "low": 324.49, "close": 326.52, "volume": 863.378, "close_time": 1769381999999, "quote_volume": 281842.32032, "trades": 2560, "taker_buy_base": 385.613, "taker_buy_quote": 125829.48138 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 326.4, "high": 331.93, "low": 325.2, "close": 329.17, "volume": 1237.751, "close_time": 1769385599999, "quote_volume": 408297.32362, "trades": 2811, "taker_buy_base": 693.495, "taker_buy_quote": 229008.50406 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 329.1, "high": 331.89, "low": 327.76, "close": 331.6, "volume": 451.812, "close_time": 1769389199999, "quote_volume": 149285.08818, "trades": 1739, "taker_buy_base": 207.894, "taker_buy_quote": 68728.62012 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 331.58, "high": 346.19, "low": 331.0, "close": 342.83, "volume": 1517.065, "close_time": 1769392799999, "quote_volume": 517237.37529, "trades": 4407, "taker_buy_base": 775.381, "taker_buy_quote": 265003.54988 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 342.88, "high": 344.56, "low": 338.46, "close": 343.03, "volume": 936.064, "close_time": 1769396399999, "quote_volume": 319928.74703, "trades": 2210, "taker_buy_base": 357.086, "taker_buy_quote": 122097.89192 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 343.08, "high": 346.07, "low": 341.68, "close": 344.88, "volume": 336.574, "close_time": 1769399999999, "quote_volume": 115797.01622, "trades": 1760, "taker_buy_base": 174.008, "taker_buy_quote": 59893.24958 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 344.88, "high": 354.96, "low": 344.52, "close": 350.85, "volume": 877.747, "close_time": 1769403599999, "quote_volume": 308618.89675, "trades": 2602, "taker_buy_base": 492.117, "taker_buy_quote": 173048.922 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 351.15, "high": 352.78, "low": 348.64, "close": 349.69, "volume": 496.28, "close_time": 1769407199999, "quote_volume": 174397.91372, "trades": 1330, "taker_buy_base": 160.951, "taker_buy_quote": 56585.42709 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 349.73, "high": 353.25, "low": 346.72, "close": 351.26, "volume": 533.758, "close_time": 1769410799999, "quote_volume": 186415.15473, "trades": 1595, "taker_buy_base": 327.55, "taker_buy_quote": 114544.05366 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 351.18, "high": 354.28, "low": 349.56, "close": 351.77, "volume": 346.992, "close_time": 1769414399999, "quote_volume": 122059.50739, "trades": 1674, "taker_buy_base": 173.127, "taker_buy_quote": 60942.92992 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 351.68, "high": 354.29, "low": 349.03, "close": 350.2, "volume": 420.889, "close_time": 1769417999999, "quote_volume": 147992.11469, "trades": 1566, "taker_buy_base": 183.638, "taker_buy_quote": 64619.98414 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 350.11, "high": 350.28, "low": 344.6, "close": 346.36, "volume": 547.26, "close_time": 1769421599999, "quote_volume": 189610.65256, "trades": 1962, "taker_buy_base": 316.696, "taker_buy_quote": 109606.73145 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 346.4, "high": 351.18, "low": 345.84, "close": 351.18, "volume": 527.95, "close_time": 1769425199999, "quote_volume": 184274.42549, "trades": 1996, "taker_buy_base": 359.968, "taker_buy_quote": 125685.12428 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 351.08, "high": 353.2, "low": 349.71, "close": 352.93, "volume": 738.106, "close_time": 1769428799999, "quote_volume": 259479.5157, "trades": 2168, "taker_buy_base": 388.78, "taker_buy_quote": 136687.1635 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 352.81, "high": 355.1, "low": 350.93, "close": 352.2, "volume": 618.165, "close_time": 1769432399999, "quote_volume": 217998.4421, "trades": 1933, "taker_buy_base": 220.288, "taker_buy_quote": 77722.48531 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 352.16, "high": 359.23, "low": 351.58, "close": 356.92, "volume": 583.212, "close_time": 1769435999999, "quote_volume": 207692.59573, "trades": 2205, "taker_buy_base": 254.137, "taker_buy_quote": 90605.6544 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 356.93, "high": 361.92, "low": 353.14, "close": 359.44, "volume": 1148.302, "close_time": 1769439599999, "quote_volume": 411168.6813, "trades": 3300, "taker_buy_base": 715.763, "taker_buy_quote": 256743.04043 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 359.48, "high": 366.9, "low": 357.99, "close": 359.87, "volume": 1639.73, "close_time": 1769443199999, "quote_volume": 594324.32121, "trades": 3747, "taker_buy_base": 762.434, "taker_buy_quote": 276894.53343 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 359.76, "high": 366.4, "low": 357.32, "close": 363.13, "volume": 594.206, "close_time": 1769446799999, "quote_volume": 214840.0454, "trades": 2434, "taker_buy_base": 322.364, "taker_buy_quote": 116707.38807 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 363.2, "high": 365.19, "low": 357.0, "close": 360.21, "volume": 777.018, "close_time": 1769450399999, "quote_volume": 279592.69024, "trades": 2420, "taker_buy_base": 257.681, "taker_buy_quote": 92848.43289 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 360.16, "high": 365.79, "low": 357.91, "close": 365.41, "volume": 460.695, "close_time": 1769453999999, "quote_volume": 166902.20974, "trades": 2079, "taker_buy_base": 312.638, "taker_buy_quote": 113324.92959 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 365.37, "high": 365.8, "low": 360.72, "close": 362.69, "volume": 367.639, "close_time": 1769457599999, "quote_volume": 133652.16652, "trades": 1828, "taker_buy_base": 180.107, "taker_buy_quote": 65432.77263 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 362.58, "high": 367.47, "low": 362.19, "close": 364.61, "volume": 1201.872, "close_time": 1769461199999, "quote_volume": 439131.67318, "trades": 2751, "taker_buy_base": 710.927, "taker_buy_quote": 259906.58942 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 364.67, "high": 370.8, "low": 362.45, "close": 370.69, "volume": 1265.323, "close_time": 1769464799999, "quote_volume": 465346.90394, "trades": 3144, "taker_buy_base": 929.796, "taker_buy_quote": 342457.47049 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 370.67, "high": 372.5, "low": 367.43, "close": 368.56, "volume": 1083.906, "close_time": 1769468399999, "quote_volume": 401506.87184, "trades": 2854, "taker_buy_base": 615.935, "taker_buy_quote": 228293.96264 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 368.53, "high": 370.8, "low": 366.45, "close": 367.43, "volume": 421.071, "close_time": 1769471999999, "quote_volume": 154908.61554, "trades": 1788, "taker_buy_base": 192.0, "taker_buy_quote": 70638.95705 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 367.28, "high": 368.53, "low": 359.15, "close": 367.39, "volume": 1004.042, "close_time": 1769475599999, "quote_volume": 366347.4904, "trades": 2654, "taker_buy_base": 410.002, "taker_buy_quote": 149709.56143 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 367.36, "high": 370.33, "low": 364.8, "close": 368.57, "volume": 486.394, "close_time": 1769479199999, "quote_volume": 178926.74806, "trades": 1921, "taker_buy_base": 274.028, "taker_buy_quote": 100706.32907 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 368.6, "high": 371.76, "low": 368.6, "close": 371.02, "volume": 288.468, "close_time": 1769482799999, "quote_volume": 106838.59971, "trades": 1656, "taker_buy_base": 167.547, "taker_buy_quote": 62056.17992 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 370.96, "high": 372.34, "low": 366.36, "close": 367.22, "volume": 242.716, "close_time": 1769486399999, "quote_volume": 89399.72207, "trades": 1495, "taker_buy_base": 120.52, "taker_buy_quote": 44394.12283 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 367.15, "high": 370.25, "low": 366.64, "close": 369.67, "volume": 123.376, "close_time": 1769489999999, "quote_volume": 45503.44833, "trades": 1175, "taker_buy_base": 62.999, "taker_buy_quote": 23249.67407 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 369.81, "high": 371.42, "low": 368.13, "close": 371.39, "volume": 271.459, "close_time": 1769493599999, "quote_volume": 100610.86101, "trades": 1632, "taker_buy_base": 156.178, "taker_buy_quote": 57899.82505 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 371.39, "high": 373.06, "low": 370.8, "close": 372.16, "volume": 401.772, "close_time": 1769497199999, "quote_volume": 149451.53812, "trades": 1514, "taker_buy_base": 297.045, "taker_buy_quote": 110490.78303 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 372.16, "high": 385.0, "low": 371.84, "close": 382.39, "volume": 29548.825, "close_time": 1769500799999, "quote_volume": 11225810.27541, "trades": 23211, "taker_buy_base": 2091.107, "taker_buy_quote": 792530.66412 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 382.42, "high": 384.99, "low": 377.56, "close": 377.56, "volume": 999.587, "close_time": 1769504399999, "quote_volume": 381762.64867, "trades": 2499, "taker_buy_base": 423.162, "taker_buy_quote": 161432.62995 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 377.61, "high": 380.57, "low": 375.6, "close": 378.32, "volume": 1314.774, "close_time": 1769507999999, "quote_volume": 496840.04008, "trades": 3453, "taker_buy_base": 629.229, "taker_buy_quote": 237712.28735 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 378.33, "high": 382.72, "low": 376.95, "close": 382.55, "volume": 877.649, "close_time": 1769511599999, "quote_volume": 333957.10041, "trades": 2641, "taker_buy_base": 500.592, "taker_buy_quote": 190523.83145 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 382.56, "high": 383.44, "low": 378.89, "close": 379.19, "volume": 608.049, "close_time": 1769515199999, "quote_volume": 231534.93458, "trades": 2338, "taker_buy_base": 293.851, "taker_buy_quote": 111930.8509 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 379.16, "high": 383.44, "low": 378.57, "close": 382.2, "volume": 773.276, "close_time": 1769518799999, "quote_volume": 295228.13361, "trades": 2726, "taker_buy_base": 534.076, "taker_buy_quote": 203918.49335 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 382.28, "high": 382.96, "low": 377.44, "close": 378.73, "volume": 773.938, "close_time": 1769522399999, "quote_volume": 294249.32722, "trades": 2871, "taker_buy_base": 335.081, "taker_buy_quote": 127456.03912 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 378.74, "high": 384.29, "low": 378.11, "close": 379.79, "volume": 779.374, "close_time": 1769525999999, "quote_volume": 296732.48038, "trades": 2135, "taker_buy_base": 431.864, "taker_buy_quote": 164601.87545 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 379.58, "high": 383.4, "low": 378.32, "close": 382.71, "volume": 545.522, "close_time": 1769529599999, "quote_volume": 207615.13188, "trades": 1738, "taker_buy_base": 238.177, "taker_buy_quote": 90661.3074 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 383.24, "high": 399.05, "low": 383.16, "close": 398.18, "volume": 1950.498, "close_time": 1769533199999, "quote_volume": 766119.72006, "trades": 4004, "taker_buy_base": 1288.715, "taker_buy_quote": 506183.76799 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 398.15, "high": 399.43, "low": 384.11, "close": 385.1, "volume": 1569.518, "close_time": 1769536799999, "quote_volume": 611984.82149, "trades": 3400, "taker_buy_base": 731.541, "taker_buy_quote": 284725.48431 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 385.04, "high": 396.64, "low": 382.51, "close": 393.87, "volume": 1583.263, "close_time": 1769540399999, "quote_volume": 616792.65222, "trades": 4129, "taker_buy_base": 604.053, "taker_buy_quote": 235749.84229 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 393.88, "high": 396.46, "low": 390.27, "close": 391.28, "volume": 720.18, "close_time": 1769543999999, "quote_volume": 283476.46071, "trades": 2077, "taker_buy_base": 435.483, "taker_buy_quote": 171648.92663 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 391.2, "high": 401.01, "low": 391.19, "close": 398.08, "volume": 1605.018, "close_time": 1769547599999, "quote_volume": 637976.91341, "trades": 2741, "taker_buy_base": 1010.311, "taker_buy_quote": 402088.10591 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 398.24, "high": 402.61, "low": 395.99, "close": 398.84, "volume": 741.118, "close_time": 1769551199999, "quote_volume": 295752.63264, "trades": 2033, "taker_buy_base": 307.928, "taker_buy_quote": 122885.90663 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 398.84, "high": 404.56, "low": 398.57, "close": 402.12, "volume": 767.288, "close_time": 1769554799999, "quote_volume": 307754.61638, "trades": 2054, "taker_buy_base": 265.918, "taker_buy_quote": 106572.60261 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 402.12, "high": 402.8, "low": 396.57, "close": 399.21, "volume": 746.76, "close_time": 1769558399999, "quote_volume": 298163.08779, "trades": 2102, "taker_buy_base": 506.79, "taker_buy_quote": 202482.1193 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 399.24, "high": 401.9, "low": 395.59, "close": 401.46, "volume": 284.733, "close_time": 1769561999999, "quote_volume": 113640.24381, "trades": 1423, "taker_buy_base": 128.776, "taker_buy_quote": 51266.18891 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 401.19, "high": 401.36, "low": 395.51, "close": 397.95, "volume": 207.195, "close_time": 1769565599999, "quote_volume": 82292.23599, "trades": 1262, "taker_buy_base": 72.713, "taker_buy_quote": 28936.6754 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 397.68, "high": 400.24, "low": 391.28, "close": 391.77, "volume": 473.851, "close_time": 1769569199999, "quote_volume": 186896.61134, "trades": 1605, "taker_buy_base": 149.216, "taker_buy_quote": 58946.14841 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 391.73, "high": 397.89, "low": 390.1, "close": 394.72, "volume": 578.648, "close_time": 1769572799999, "quote_volume": 228112.89963, "trades": 1650, "taker_buy_base": 297.464, "taker_buy_quote": 117467.7667 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 394.57, "high": 395.0, "low": 391.12, "close": 392.56, "volume": 375.421, "close_time": 1769576399999, "quote_volume": 147351.35107, "trades": 1451, "taker_buy_base": 99.795, "taker_buy_quote": 39168.18951 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 392.56, "high": 393.4, "low": 389.24, "close": 390.29, "volume": 173.969, "close_time": 1769579999999, "quote_volume": 68022.94599, "trades": 1279, "taker_buy_base": 87.047, "taker_buy_quote": 34037.72773 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 390.56, "high": 394.0, "low": 390.28, "close": 392.67, "volume": 107.238, "close_time": 1769583599999, "quote_volume": 42038.68625, "trades": 1294, "taker_buy_base": 55.187, "taker_buy_quote": 21625.15 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 392.71, "high": 393.42, "low": 388.56, "close": 390.36, "volume": 163.469, "close_time": 1769587199999, "quote_volume": 63839.45965, "trades": 1444, "taker_buy_base": 64.525, "taker_buy_quote": 25184.12873 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 390.24, "high": 392.89, "low": 388.93, "close": 389.7, "volume": 200.9, "close_time": 1769590799999, "quote_volume": 78595.0009, "trades": 1023, "taker_buy_base": 126.408, "taker_buy_quote": 49510.35606 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 389.82, "high": 395.51, "low": 387.35, "close": 394.6, "volume": 625.042, "close_time": 1769594399999, "quote_volume": 243817.2201, "trades": 1694, "taker_buy_base": 424.002, "taker_buy_quote": 165468.64857 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 394.6, "high": 395.94, "low": 392.34, "close": 395.12, "volume": 394.396, "close_time": 1769597999999, "quote_volume": 155304.63209, "trades": 1539, "taker_buy_base": 279.11, "taker_buy_quote": 109946.39074 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 395.01, "high": 397.17, "low": 392.88, "close": 397.1, "volume": 553.5, "close_time": 1769601599999, "quote_volume": 218759.94889, "trades": 1921, "taker_buy_base": 410.208, "taker_buy_quote": 162119.04728 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 396.87, "high": 399.37, "low": 383.71, "close": 387.21, "volume": 28692.493, "close_time": 1769605199999, "quote_volume": 11132617.60706, "trades": 15949, "taker_buy_base": 26915.473, "taker_buy_quote": 10439475.41469 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 387.24, "high": 387.98, "low": 384.32, "close": 385.0, "volume": 273.107, "close_time": 1769608799999, "quote_volume": 105456.96961, "trades": 1433, "taker_buy_base": 179.544, "taker_buy_quote": 69332.2266 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 384.84, "high": 384.85, "low": 377.85, "close": 379.64, "volume": 1019.689, "close_time": 1769612399999, "quote_volume": 388078.77814, "trades": 2647, "taker_buy_base": 420.234, "taker_buy_quote": 159957.25886 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 379.52, "high": 381.36, "low": 376.8, "close": 378.87, "volume": 680.5, "close_time": 1769615999999, "quote_volume": 258018.64841, "trades": 1912, "taker_buy_base": 309.753, "taker_buy_quote": 117576.10237 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 378.96, "high": 379.16, "low": 373.0, "close": 377.57, "volume": 497.504, "close_time": 1769619599999, "quote_volume": 186906.11783, "trades": 1754, "taker_buy_base": 190.001, "taker_buy_quote": 71368.38324 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 377.62, "high": 380.77, "low": 376.19, "close": 376.85, "volume": 420.442, "close_time": 1769623199999, "quote_volume": 158891.06486, "trades": 2036, "taker_buy_base": 211.846, "taker_buy_quote": 80140.13759 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 377.03, "high": 377.54, "low": 374.28, "close": 377.13, "volume": 381.56, "close_time": 1769626799999, "quote_volume": 143466.26216, "trades": 1743, "taker_buy_base": 161.802, "taker_buy_quote": 60852.95184 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 377.0, "high": 379.64, "low": 375.19, "close": 378.24, "volume": 594.586, "close_time": 1769630399999, "quote_volume": 224079.44821, "trades": 1946, "taker_buy_base": 287.176, "taker_buy_quote": 108374.30776 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 378.16, "high": 381.08, "low": 375.37, "close": 375.37, "volume": 387.754, "close_time": 1769633999999, "quote_volume": 146796.65475, "trades": 1662, "taker_buy_base": 186.348, "taker_buy_quote": 70677.56628 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 375.62, "high": 377.2, "low": 373.84, "close": 374.6, "volume": 533.252, "close_time": 1769637599999, "quote_volume": 200041.34662, "trades": 1570, "taker_buy_base": 220.889, "taker_buy_quote": 82744.92089 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 374.66, "high": 375.2, "low": 370.0, "close": 372.63, "volume": 887.655, "close_time": 1769641199999, "quote_volume": 330280.11026, "trades": 1803, "taker_buy_base": 348.643, "taker_buy_quote": 129900.39322 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 372.54, "high": 373.06, "low": 370.04, "close": 370.66, "volume": 226.744, "close_time": 1769644799999, "quote_volume": 84250.78597, "trades": 1468, "taker_buy_base": 164.184, "taker_buy_quote": 61020.60223 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 370.72, "high": 371.52, "low": 367.6, "close": 370.24, "volume": 344.963, "close_time": 1769648399999, "quote_volume": 127381.23801, "trades": 1793, "taker_buy_base": 88.047, "taker_buy_quote": 32526.39564 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 370.16, "high": 372.91, "low": 368.16, "close": 368.24, "volume": 297.763, "close_time": 1769651999999, "quote_volume": 110258.49775, "trades": 1663, "taker_buy_base": 204.781, "taker_buy_quote": 75855.8796 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 368.16, "high": 368.48, "low": 362.43, "close": 363.95, "volume": 371.781, "close_time": 1769655599999, "quote_volume": 135766.45467, "trades": 1916, "taker_buy_base": 83.133, "taker_buy_quote": 30413.9439 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 363.88, "high": 367.11, "low": 361.82, "close": 363.75, "volume": 348.246, "close_time": 1769659199999, "quote_volume": 127082.66528, "trades": 1505, "taker_buy_base": 83.107, "taker_buy_quote": 30364.67013 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 363.76, "high": 366.76, "low": 362.53, "close": 365.54, "volume": 203.693, "close_time": 1769662799999, "quote_volume": 74360.15137, "trades": 1283, "taker_buy_base": 138.124, "taker_buy_quote": 50431.87986 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 365.4, "high": 366.26, "low": 362.56, "close": 363.26, "volume": 122.695, "close_time": 1769666399999, "quote_volume": 44680.68995, "trades": 1109, "taker_buy_base": 31.501, "taker_buy_quote": 11483.28922 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 363.13, "high": 365.56, "low": 363.05, "close": 365.12, "volume": 337.514, "close_time": 1769669999999, "quote_volume": 122834.98859, "trades": 1048, "taker_buy_base": 248.572, "taker_buy_quote": 90416.4465 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 365.06, "high": 366.87, "low": 364.62, "close": 365.2, "volume": 235.652, "close_time": 1769673599999, "quote_volume": 86160.82305, "trades": 1042, "taker_buy_base": 28.739, "taker_buy_quote": 10503.95588 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 365.12, "high": 365.76, "low": 363.09, "close": 364.65, "volume": 159.014, "close_time": 1769677199999, "quote_volume": 57909.14005, "trades": 1139, "taker_buy_base": 49.393, "taker_buy_quote": 17967.05035 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 364.55, "high": 366.84, "low": 364.17, "close": 365.15, "volume": 154.599, "close_time": 1769680799999, "quote_volume": 56509.59625, "trades": 1221, "taker_buy_base": 69.004, "taker_buy_quote": 25239.18594 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 365.03, "high": 369.35, "low": 364.64, "close": 368.01, "volume": 309.174, "close_time": 1769684399999, "quote_volume": 113658.57774, "trades": 1387, "taker_buy_base": 186.262, "taker_buy_quote": 68420.23303 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 367.93, "high": 369.49, "low": 361.3, "close": 361.3, "volume": 467.357, "close_time": 1769687999999, "quote_volume": 170278.06901, "trades": 1567, "taker_buy_base": 151.907, "taker_buy_quote": 55560.5534 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 361.3, "high": 363.46, "low": 360.46, "close": 361.35, "volume": 311.557, "close_time": 1769691599999, "quote_volume": 112812.67166, "trades": 1438, "taker_buy_base": 55.241, "taker_buy_quote": 20004.24456 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 361.36, "high": 364.63, "low": 361.22, "close": 364.09, "volume": 266.247, "close_time": 1769695199999, "quote_volume": 96735.27574, "trades": 1116, "taker_buy_base": 172.49, "taker_buy_quote": 62667.41479 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 364.09, "high": 364.67, "low": 354.14, "close": 356.34, "volume": 1106.556, "close_time": 1769698799999, "quote_volume": 395369.46628, "trades": 2052, "taker_buy_base": 397.84, "taker_buy_quote": 142317.18274 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 356.46, "high": 358.2, "low": 349.5, "close": 354.3, "volume": 1817.767, "close_time": 1769702399999, "quote_volume": 641834.39505, "trades": 3914, "taker_buy_base": 1246.595, "taker_buy_quote": 439937.09207 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 354.15, "high": 358.55, "low": 351.26, "close": 358.5, "volume": 1124.518, "close_time": 1769705999999, "quote_volume": 398914.20832, "trades": 2279, "taker_buy_base": 435.171, "taker_buy_quote": 154254.06025 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 358.44, "high": 365.19, "low": 357.11, "close": 358.29, "volume": 658.461, "close_time": 1769709599999, "quote_volume": 237635.14563, "trades": 2170, "taker_buy_base": 307.261, "taker_buy_quote": 110927.79545 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 358.23, "high": 359.96, "low": 352.46, "close": 355.07, "volume": 1018.541, "close_time": 1769713199999, "quote_volume": 363594.78647, "trades": 2475, "taker_buy_base": 435.844, "taker_buy_quote": 155837.30216 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 355.05, "high": 355.68, "low": 345.84, "close": 346.7, "volume": 936.184, "close_time": 1769716799999, "quote_volume": 327598.1694, "trades": 2785, "taker_buy_base": 295.633, "taker_buy_quote": 103424.91424 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 346.8, "high": 350.24, "low": 346.48, "close": 347.95, "volume": 611.355, "close_time": 1769720399999, "quote_volume": 212839.51014, "trades": 2799, "taker_buy_base": 289.562, "taker_buy_quote": 100794.18506 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 348.04, "high": 352.16, "low": 347.72, "close": 350.98, "volume": 376.853, "close_time": 1769723999999, "quote_volume": 131743.68061, "trades": 1902, "taker_buy_base": 147.501, "taker_buy_quote": 51602.2602 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 351.0, "high": 354.71, "low": 350.4, "close": 351.9, "volume": 273.281, "close_time": 1769727599999, "quote_volume": 96426.33162, "trades": 1162, "taker_buy_base": 195.709, "taker_buy_quote": 69111.49191 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 351.68, "high": 353.13, "low": 349.18, "close": 353.01, "volume": 324.751, "close_time": 1769731199999, "quote_volume": 113942.56648, "trades": 1238, "taker_buy_base": 275.987, "taker_buy_quote": 96840.72358 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 353.12, "high": 355.75, "low": 352.36, "close": 353.13, "volume": 143.282, "close_time": 1769734799999, "quote_volume": 50782.71005, "trades": 1386, "taker_buy_base": 80.194, "taker_buy_quote": 28445.16432 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 353.12, "high": 355.78, "low": 327.39, "close": 340.58, "volume": 2403.3, "close_time": 1769738399999, "quote_volume": 812075.92367, "trades": 4677, "taker_buy_base": 1075.805, "taker_buy_quote": 364020.7453 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 340.48, "high": 340.8, "low": 332.8, "close": 334.34, "volume": 633.146, "close_time": 1769741999999, "quote_volume": 213248.32151, "trades": 2276, "taker_buy_base": 203.241, "taker_buy_quote": 68504.63995 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 334.56, "high": 338.09, "low": 333.8, "close": 334.49, "volume": 147.873, "close_time": 1769745599999, "quote_volume": 49629.25967, "trades": 1271, "taker_buy_base": 66.103, "taker_buy_quote": 22177.94582 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 334.44, "high": 340.51, "low": 333.7, "close": 337.1, "volume": 262.571, "close_time": 1769749199999, "quote_volume": 88688.86884, "trades": 1381, "taker_buy_base": 159.445, "taker_buy_quote": 53792.85723 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 337.1, "high": 339.51, "low": 336.03, "close": 337.87, "volume": 551.343, "close_time": 1769752799999, "quote_volume": 186091.22531, "trades": 1657, "taker_buy_base": 173.679, "taker_buy_quote": 58620.86632 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 337.92, "high": 338.05, "low": 330.24, "close": 331.53, "volume": 354.613, "close_time": 1769756399999, "quote_volume": 118326.80509, "trades": 1518, "taker_buy_base": 106.946, "taker_buy_quote": 35663.12146 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 331.53, "high": 337.49, "low": 331.53, "close": 335.8, "volume": 240.753, "close_time": 1769759999999, "quote_volume": 80588.98359, "trades": 1451, "taker_buy_base": 108.449, "taker_buy_quote": 36290.18532 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 335.7, "high": 337.09, "low": 332.76, "close": 334.15, "volume": 450.88, "close_time": 1769763599999, "quote_volume": 151090.71612, "trades": 1649, "taker_buy_base": 102.956, "taker_buy_quote": 34537.41 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 334.19, "high": 334.96, "low": 331.12, "close": 333.13, "volume": 153.231, "close_time": 1769767199999, "quote_volume": 50979.44396, "trades": 1256, "taker_buy_base": 52.426, "taker_buy_quote": 17426.57111 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 333.13, "high": 334.87, "low": 331.68, "close": 333.41, "volume": 272.883, "close_time": 1769770799999, "quote_volume": 90917.22832, "trades": 956, "taker_buy_base": 100.018, "taker_buy_quote": 33392.14241 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 333.29, "high": 340.08, "low": 332.77, "close": 338.64, "volume": 540.314, "close_time": 1769774399999, "quote_volume": 182282.55909, "trades": 1461, "taker_buy_base": 274.17, "taker_buy_quote": 92323.78915 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 338.72, "high": 340.0, "low": 333.33, "close": 333.95, "volume": 306.407, "close_time": 1769777999999, "quote_volume": 103155.96554, "trades": 1714, "taker_buy_base": 195.725, "taker_buy_quote": 65981.84088 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 333.87, "high": 334.72, "low": 327.47, "close": 330.75, "volume": 746.643, "close_time": 1769781599999, "quote_volume": 246537.40944, "trades": 2095, "taker_buy_base": 289.972, "taker_buy_quote": 95777.14603 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 330.68, "high": 337.76, "low": 330.0, "close": 332.36, "volume": 349.676, "close_time": 1769785199999, "quote_volume": 116442.91784, "trades": 1835, "taker_buy_base": 213.742, "taker_buy_quote": 71148.89125 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 332.4, "high": 338.43, "low": 331.84, "close": 335.96, "volume": 762.334, "close_time": 1769788799999, "quote_volume": 255660.70989, "trades": 2067, "taker_buy_base": 375.556, "taker_buy_quote": 125695.41988 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 335.92, "high": 337.64, "low": 332.6, "close": 333.48, "volume": 395.91, "close_time": 1769792399999, "quote_volume": 133085.07578, "trades": 1672, "taker_buy_base": 310.002, "taker_buy_quote": 104305.97747 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 333.52, "high": 336.52, "low": 331.92, "close": 333.86, "volume": 235.628, "close_time": 1769795999999, "quote_volume": 78690.4196, "trades": 1380, "taker_buy_base": 65.575, "taker_buy_quote": 21921.55924 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 333.85, "high": 339.81, "low": 320.37, "close": 338.44, "volume": 2345.873, "close_time": 1769799599999, "quote_volume": 771509.05817, "trades": 3516, "taker_buy_base": 1118.008, "taker_buy_quote": 367409.4965 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 338.09, "high": 344.82, "low": 338.07, "close": 340.85, "volume": 1420.327, "close_time": 1769803199999, "quote_volume": 484514.52112, "trades": 3298, "taker_buy_base": 548.064, "taker_buy_quote": 186960.67107 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 340.88, "high": 341.6, "low": 335.0, "close": 337.2, "volume": 871.867, "close_time": 1769806799999, "quote_volume": 294517.69639, "trades": 2483, "taker_buy_base": 386.624, "taker_buy_quote": 130597.80429 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 337.4, "high": 341.18, "low": 336.4, "close": 337.25, "volume": 310.373, "close_time": 1769810399999, "quote_volume": 104944.60655, "trades": 1272, "taker_buy_base": 224.591, "taker_buy_quote": 75918.83341 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 337.37, "high": 339.91, "low": 335.2, "close": 339.73, "volume": 129.256, "close_time": 1769813999999, "quote_volume": 43492.78739, "trades": 932, "taker_buy_base": 38.212, "taker_buy_quote": 12892.00993 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 339.62, "high": 340.5, "low": 336.7, "close": 340.2, "volume": 234.242, "close_time": 1769817599999, "quote_volume": 79514.78529, "trades": 1177, "taker_buy_base": 127.542, "taker_buy_quote": 43338.29179 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 340.03, "high": 340.91, "low": 338.49, "close": 339.63, "volume": 204.627, "close_time": 1769821199999, "quote_volume": 69477.9594, "trades": 1072, "taker_buy_base": 80.419, "taker_buy_quote": 27330.78148 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 339.64, "high": 341.18, "low": 337.95, "close": 338.13, "volume": 69.086, "close_time": 1769824799999, "quote_volume": 23464.94243, "trades": 885, "taker_buy_base": 29.204, "taker_buy_quote": 9930.16581 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 338.13, "high": 339.6, "low": 335.46, "close": 337.85, "volume": 195.075, "close_time": 1769828399999, "quote_volume": 65722.75377, "trades": 1304, "taker_buy_base": 51.782, "taker_buy_quote": 17460.86993 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 337.88, "high": 339.12, "low": 333.49, "close": 334.14, "volume": 225.126, "close_time": 1769831999999, "quote_volume": 75483.13143, "trades": 1091, "taker_buy_base": 196.342, "taker_buy_quote": 65805.90952 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 334.14, "high": 335.62, "low": 331.35, "close": 331.86, "volume": 145.017, "close_time": 1769835599999, "quote_volume": 48463.73258, "trades": 842, "taker_buy_base": 67.086, "taker_buy_quote": 22451.136 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 331.74, "high": 333.55, "low": 330.03, "close": 332.27, "volume": 327.218, "close_time": 1769839199999, "quote_volume": 108216.80534, "trades": 876, "taker_buy_base": 241.146, "taker_buy_quote": 79736.33031 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 332.22, "high": 333.76, "low": 328.23, "close": 328.45, "volume": 276.586, "close_time": 1769842799999, "quote_volume": 91354.70004, "trades": 803, "taker_buy_base": 166.26, "taker_buy_quote": 54862.49411 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 328.32, "high": 328.78, "low": 322.0, "close": 324.12, "volume": 417.53, "close_time": 1769846399999, "quote_volume": 135420.63722, "trades": 1046, "taker_buy_base": 179.838, "taker_buy_quote": 58386.79269 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 324.18, "high": 326.57, "low": 320.5, "close": 325.16, "volume": 626.405, "close_time": 1769849999999, "quote_volume": 202539.44872, "trades": 1639, "taker_buy_base": 263.446, "taker_buy_quote": 85291.74073 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 325.4, "high": 327.33, "low": 323.38, "close": 323.93, "volume": 281.794, "close_time": 1769853599999, "quote_volume": 91793.12053, "trades": 1112, "taker_buy_base": 125.421, "taker_buy_quote": 40911.44732 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 323.92, "high": 324.78, "low": 320.89, "close": 321.57, "volume": 362.273, "close_time": 1769857199999, "quote_volume": 116833.68927, "trades": 1074, "taker_buy_base": 157.566, "taker_buy_quote": 50847.26277 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 321.52, "high": 322.03, "low": 316.32, "close": 317.28, "volume": 1035.745, "close_time": 1769860799999, "quote_volume": 330693.45302, "trades": 1575, "taker_buy_base": 493.76, "taker_buy_quote": 157529.24829 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 317.23, "high": 318.59, "low": 315.18, "close": 315.92, "volume": 3230.557, "close_time": 1769864399999, "quote_volume": 1023770.71236, "trades": 4422, "taker_buy_base": 3029.263, "taker_buy_quote": 960038.79066 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 315.98, "high": 316.01, "low": 310.67, "close": 313.4, "volume": 847.784, "close_time": 1769867999999, "quote_volume": 266167.55086, "trades": 2003, "taker_buy_base": 572.346, "taker_buy_quote": 179968.58815 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 313.68, "high": 315.06, "low": 299.99, "close": 305.37, "volume": 2595.963, "close_time": 1769871599999, "quote_volume": 794610.57135, "trades": 4398, "taker_buy_base": 1043.708, "taker_buy_quote": 319329.58536 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 305.36, "high": 315.13, "low": 304.83, "close": 311.8, "volume": 849.791, "close_time": 1769875199999, "quote_volume": 264037.22082, "trades": 2118, "taker_buy_base": 333.723, "taker_buy_quote": 103627.00909 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 311.88, "high": 315.47, "low": 306.24, "close": 307.36, "volume": 1015.0, "close_time": 1769878799999, "quote_volume": 314546.90523, "trades": 2345, "taker_buy_base": 401.058, "taker_buy_quote": 124232.26377 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 307.28, "high": 307.68, "low": 291.82, "close": 298.21, "volume": 3812.461, "close_time": 1769882399999, "quote_volume": 1144590.71389, "trades": 5183, "taker_buy_base": 1787.771, "taker_buy_quote": 536980.01588 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 298.24, "high": 299.65, "low": 274.84, "close": 290.56, "volume": 5006.492, "close_time": 1769885999999, "quote_volume": 1443909.46864, "trades": 5945, "taker_buy_base": 2652.545, "taker_buy_quote": 766281.51293 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 290.56, "high": 294.8, "low": 285.29, "close": 288.48, "volume": 2101.091, "close_time": 1769889599999, "quote_volume": 608481.00876, "trades": 3154, "taker_buy_base": 1059.918, "taker_buy_quote": 307318.61064 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 288.56, "high": 291.76, "low": 285.84, "close": 289.36, "volume": 1082.369, "close_time": 1769893199999, "quote_volume": 311474.73797, "trades": 1689, "taker_buy_base": 629.281, "taker_buy_quote": 181092.85043 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 289.64, "high": 296.72, "low": 288.8, "close": 295.04, "volume": 662.259, "close_time": 1769896799999, "quote_volume": 194945.01559, "trades": 1604, "taker_buy_base": 430.839, "taker_buy_quote": 126888.27093 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 295.76, "high": 296.73, "low": 292.32, "close": 293.36, "volume": 301.441, "close_time": 1769900399999, "quote_volume": 88736.90765, "trades": 988, "taker_buy_base": 169.65, "taker_buy_quote": 50007.51143 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 293.2, "high": 303.6, "low": 292.68, "close": 302.88, "volume": 427.922, "close_time": 1769903999999, "quote_volume": 128024.44259, "trades": 1312, "taker_buy_base": 282.371, "taker_buy_quote": 84221.26381 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 302.64, "high": 308.59, "low": 302.48, "close": 306.25, "volume": 676.461, "close_time": 1769907599999, "quote_volume": 206996.33563, "trades": 1622, "taker_buy_base": 378.958, "taker_buy_quote": 116035.78094 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 306.21, "high": 306.89, "low": 302.48, "close": 306.08, "volume": 344.826, "close_time": 1769911199999, "quote_volume": 105217.29267, "trades": 1021, "taker_buy_base": 104.809, "taker_buy_quote": 31957.64666 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 306.12, "high": 310.01, "low": 304.65, "close": 308.57, "volume": 706.013, "close_time": 1769914799999, "quote_volume": 216721.04315, "trades": 2048, "taker_buy_base": 289.216, "taker_buy_quote": 88686.16561 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 308.64, "high": 309.11, "low": 304.16, "close": 305.05, "volume": 310.396, "close_time": 1769918399999, "quote_volume": 94747.71538, "trades": 1116, "taker_buy_base": 71.064, "taker_buy_quote": 21710.92412 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 305.2, "high": 307.12, "low": 303.33, "close": 304.16, "volume": 115.774, "close_time": 1769921999999, "quote_volume": 35315.1178, "trades": 958, "taker_buy_base": 26.92, "taker_buy_quote": 8215.59438 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 304.32, "high": 305.75, "low": 301.17, "close": 303.66, "volume": 516.257, "close_time": 1769925599999, "quote_volume": 156581.66359, "trades": 1359, "taker_buy_base": 120.844, "taker_buy_quote": 36619.53296 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 303.74, "high": 305.04, "low": 300.2, "close": 300.44, "volume": 420.272, "close_time": 1769929199999, "quote_volume": 126769.90463, "trades": 939, "taker_buy_base": 143.88, "taker_buy_quote": 43463.49252 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 300.44, "high": 303.4, "low": 296.72, "close": 300.43, "volume": 983.721, "close_time": 1769932799999, "quote_volume": 293150.91907, "trades": 1549, "taker_buy_base": 506.891, "taker_buy_quote": 150880.00482 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 300.88, "high": 302.52, "low": 298.97, "close": 299.05, "volume": 461.673, "close_time": 1769936399999, "quote_volume": 138781.23375, "trades": 1411, "taker_buy_base": 207.56, "taker_buy_quote": 62435.11325 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 299.05, "high": 300.37, "low": 296.46, "close": 299.92, "volume": 240.556, "close_time": 1769939999999, "quote_volume": 71846.52124, "trades": 1130, "taker_buy_base": 124.092, "taker_buy_quote": 37071.51651 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 299.92, "high": 301.08, "low": 292.4, "close": 292.74, "volume": 494.177, "close_time": 1769943599999, "quote_volume": 146798.18161, "trades": 1566, "taker_buy_base": 292.51, "taker_buy_quote": 87022.34663 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 292.98, "high": 302.75, "low": 292.58, "close": 299.74, "volume": 561.057, "close_time": 1769947199999, "quote_volume": 166283.47651, "trades": 1399, "taker_buy_base": 322.572, "taker_buy_quote": 95283.01548 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 300.09, "high": 300.24, "low": 295.69, "close": 298.14, "volume": 388.715, "close_time": 1769950799999, "quote_volume": 116134.76237, "trades": 1221, "taker_buy_base": 169.526, "taker_buy_quote": 50628.99951 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 298.17, "high": 301.64, "low": 294.13, "close": 295.08, "volume": 423.905, "close_time": 1769954399999, "quote_volume": 126331.19499, "trades": 1114, "taker_buy_base": 242.511, "taker_buy_quote": 72256.63245 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 295.2, "high": 299.34, "low": 290.67, "close": 297.12, "volume": 423.651, "close_time": 1769957999999, "quote_volume": 124757.939, "trades": 1442, "taker_buy_base": 217.207, "taker_buy_quote": 63952.05568 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 297.06, "high": 297.06, "low": 286.7, "close": 290.88, "volume": 736.113, "close_time": 1769961599999, "quote_volume": 214721.45735, "trades": 1828, "taker_buy_base": 388.367, "taker_buy_quote": 113192.73935 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 290.7, "high": 296.71, "low": 289.14, "close": 293.69, "volume": 491.566, "close_time": 1769965199999, "quote_volume": 144258.77596, "trades": 1658, "taker_buy_base": 239.076, "taker_buy_quote": 69961.73532 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 293.79, "high": 295.9, "low": 290.46, "close": 293.58, "volume": 266.333, "close_time": 1769968799999, "quote_volume": 77897.32676, "trades": 1128, "taker_buy_base": 219.717, "taker_buy_quote": 64250.46954 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 293.59, "high": 299.88, "low": 293.59, "close": 295.82, "volume": 343.139, "close_time": 1769972399999, "quote_volume": 102042.54355, "trades": 1304, "taker_buy_base": 254.833, "taker_buy_quote": 75838.85556 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 295.84, "high": 296.64, "low": 290.69, "close": 292.39, "volume": 242.749, "close_time": 1769975999999, "quote_volume": 71259.32511, "trades": 1033, "taker_buy_base": 88.452, "taker_buy_quote": 26016.40357 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 292.72, "high": 296.11, "low": 288.99, "close": 291.83, "volume": 252.67, "close_time": 1769979599999, "quote_volume": 73599.93192, "trades": 1132, "taker_buy_base": 90.131, "taker_buy_quote": 26321.91359 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 291.8, "high": 295.35, "low": 288.72, "close": 292.91, "volume": 289.123, "close_time": 1769983199999, "quote_volume": 84340.1069, "trades": 1212, "taker_buy_base": 189.611, "taker_buy_quote": 55264.5871 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 293.52, "high": 300.48, "low": 292.92, "close": 299.6, "volume": 267.232, "close_time": 1769986799999, "quote_volume": 79317.59798, "trades": 1244, "taker_buy_base": 100.48, "taker_buy_quote": 29829.95556 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 299.52, "high": 306.96, "low": 295.12, "close": 305.79, "volume": 1004.787, "close_time": 1769990399999, "quote_volume": 304188.3245, "trades": 2278, "taker_buy_base": 418.555, "taker_buy_quote": 127051.72082 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 305.8, "high": 320.4, "low": 304.56, "close": 313.81, "volume": 1394.119, "close_time": 1769993999999, "quote_volume": 440139.54817, "trades": 2841, "taker_buy_base": 761.67, "taker_buy_quote": 240469.39928 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 313.68, "high": 316.51, "low": 309.28, "close": 311.16, "volume": 637.912, "close_time": 1769997599999, "quote_volume": 198930.62438, "trades": 1474, "taker_buy_base": 272.781, "taker_buy_quote": 85059.23742 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 311.12, "high": 311.28, "low": 306.8, "close": 308.84, "volume": 323.994, "close_time": 1770001199999, "quote_volume": 100075.25605, "trades": 1193, "taker_buy_base": 138.747, "taker_buy_quote": 42923.39167 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 308.76, "high": 309.24, "low": 293.49, "close": 302.8, "volume": 1136.904, "close_time": 1770004799999, "quote_volume": 341241.45762, "trades": 2403, "taker_buy_base": 204.05, "taker_buy_quote": 61197.69526 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 302.88, "high": 304.28, "low": 295.88, "close": 298.83, "volume": 416.739, "close_time": 1770008399999, "quote_volume": 125115.58388, "trades": 1399, "taker_buy_base": 278.005, "taker_buy_quote": 83446.1083 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 299.0, "high": 299.18, "low": 292.51, "close": 294.8, "volume": 464.127, "close_time": 1770011999999, "quote_volume": 136783.62105, "trades": 1690, "taker_buy_base": 255.564, "taker_buy_quote": 75360.85113 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 294.72, "high": 307.42, "low": 291.46, "close": 302.72, "volume": 548.974, "close_time": 1770015599999, "quote_volume": 164980.01438, "trades": 1792, "taker_buy_base": 344.099, "taker_buy_quote": 103374.51803 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 302.76, "high": 303.68, "low": 298.08, "close": 298.96, "volume": 204.986, "close_time": 1770019199999, "quote_volume": 61505.89151, "trades": 1156, "taker_buy_base": 151.003, "taker_buy_quote": 45313.68337 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 298.96, "high": 300.24, "low": 296.88, "close": 297.68, "volume": 210.467, "close_time": 1770022799999, "quote_volume": 62745.87703, "trades": 968, "taker_buy_base": 144.648, "taker_buy_quote": 43113.09223 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 297.6, "high": 301.23, "low": 294.12, "close": 298.52, "volume": 641.708, "close_time": 1770026399999, "quote_volume": 190959.49694, "trades": 1627, "taker_buy_base": 214.915, "taker_buy_quote": 63854.00284 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 298.63, "high": 299.99, "low": 295.3, "close": 296.05, "volume": 627.368, "close_time": 1770029999999, "quote_volume": 186338.63233, "trades": 1796, "taker_buy_base": 338.193, "taker_buy_quote": 100576.35636 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 295.89, "high": 298.72, "low": 295.12, "close": 295.12, "volume": 459.421, "close_time": 1770033599999, "quote_volume": 136397.19125, "trades": 1306, "taker_buy_base": 330.635, "taker_buy_quote": 98173.78061 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 295.44, "high": 301.14, "low": 295.28, "close": 299.56, "volume": 639.369, "close_time": 1770037199999, "quote_volume": 190999.5992, "trades": 1312, "taker_buy_base": 485.077, "taker_buy_quote": 144834.70839 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 299.52, "high": 301.44, "low": 296.64, "close": 300.0, "volume": 374.426, "close_time": 1770040799999, "quote_volume": 111797.44628, "trades": 906, "taker_buy_base": 199.679, "taker_buy_quote": 59721.35714 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 299.65, "high": 306.52, "low": 297.42, "close": 301.5, "volume": 827.428, "close_time": 1770044399999, "quote_volume": 250534.66498, "trades": 1559, "taker_buy_base": 507.276, "taker_buy_quote": 153550.93274 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 301.49, "high": 304.41, "low": 297.5, "close": 300.38, "volume": 1275.124, "close_time": 1770047999999, "quote_volume": 384068.43724, "trades": 1795, "taker_buy_base": 486.424, "taker_buy_quote": 147051.87769 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 300.17, "high": 302.46, "low": 297.3, "close": 298.2, "volume": 595.594, "close_time": 1770051599999, "quote_volume": 178952.87406, "trades": 1201, "taker_buy_base": 239.547, "taker_buy_quote": 72042.27046 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 298.23, "high": 300.73, "low": 293.46, "close": 294.96, "volume": 351.94, "close_time": 1770055199999, "quote_volume": 104196.64916, "trades": 1028, "taker_buy_base": 161.087, "taker_buy_quote": 47677.74709 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 294.93, "high": 296.23, "low": 290.39, "close": 295.68, "volume": 484.897, "close_time": 1770058799999, "quote_volume": 142480.66972, "trades": 1351, "taker_buy_base": 249.268, "taker_buy_quote": 73444.92712 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 295.62, "high": 296.16, "low": 292.65, "close": 294.12, "volume": 125.669, "close_time": 1770062399999, "quote_volume": 36995.32942, "trades": 817, "taker_buy_base": 25.459, "taker_buy_quote": 7498.35432 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 294.06, "high": 295.44, "low": 290.49, "close": 290.49, "volume": 222.706, "close_time": 1770065999999, "quote_volume": 65125.46579, "trades": 980, "taker_buy_base": 73.471, "taker_buy_quote": 21515.80768 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 290.6, "high": 294.47, "low": 290.6, "close": 294.32, "volume": 394.211, "close_time": 1770069599999, "quote_volume": 115446.51898, "trades": 1255, "taker_buy_base": 152.642, "taker_buy_quote": 44683.20983 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 294.45, "high": 297.4, "low": 294.31, "close": 296.81, "volume": 342.028, "close_time": 1770073199999, "quote_volume": 100943.50838, "trades": 1002, "taker_buy_base": 176.866, "taker_buy_quote": 52173.12209 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 296.91, "high": 296.94, "low": 294.27, "close": 295.5, "volume": 141.149, "close_time": 1770076799999, "quote_volume": 41708.13146, "trades": 814, "taker_buy_base": 67.983, "taker_buy_quote": 20071.91508 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 295.53, "high": 295.93, "low": 291.12, "close": 293.46, "volume": 177.865, "close_time": 1770080399999, "quote_volume": 52375.90127, "trades": 1031, "taker_buy_base": 32.16, "taker_buy_quote": 9437.93553 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 293.4, "high": 294.13, "low": 286.64, "close": 289.08, "volume": 316.379, "close_time": 1770083999999, "quote_volume": 91691.50371, "trades": 1408, "taker_buy_base": 120.59, "taker_buy_quote": 35057.11483 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 289.08, "high": 290.05, "low": 281.51, "close": 281.56, "volume": 408.227, "close_time": 1770087599999, "quote_volume": 116095.68215, "trades": 1343, "taker_buy_base": 168.417, "taker_buy_quote": 47911.33911 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 281.93, "high": 288.72, "low": 278.8, "close": 288.24, "volume": 440.409, "close_time": 1770091199999, "quote_volume": 124388.47958, "trades": 1329, "taker_buy_base": 184.75, "taker_buy_quote": 52476.83409 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 288.08, "high": 293.6, "low": 286.0, "close": 291.55, "volume": 428.217, "close_time": 1770094799999, "quote_volume": 124257.60464, "trades": 1132, "taker_buy_base": 200.34, "taker_buy_quote": 58146.68378 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 291.56, "high": 291.56, "low": 288.35, "close": 288.68, "volume": 155.459, "close_time": 1770098399999, "quote_volume": 45008.9252, "trades": 814, "taker_buy_base": 69.265, "taker_buy_quote": 20063.61913 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 288.88, "high": 289.6, "low": 285.31, "close": 288.24, "volume": 377.395, "close_time": 1770101999999, "quote_volume": 108502.99735, "trades": 1444, "taker_buy_base": 121.451, "taker_buy_quote": 34902.92523 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 288.2, "high": 291.41, "low": 286.98, "close": 290.07, "volume": 222.48, "close_time": 1770105599999, "quote_volume": 64512.75196, "trades": 904, "taker_buy_base": 158.163, "taker_buy_quote": 45867.5922 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 290.16, "high": 292.55, "low": 289.02, "close": 290.67, "volume": 111.408, "close_time": 1770109199999, "quote_volume": 32415.72406, "trades": 778, "taker_buy_base": 60.818, "taker_buy_quote": 17710.23345 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 290.76, "high": 291.03, "low": 282.66, "close": 284.24, "volume": 354.451, "close_time": 1770112799999, "quote_volume": 101072.59878, "trades": 1433, "taker_buy_base": 198.884, "taker_buy_quote": 56645.13613 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 284.37, "high": 286.26, "low": 281.65, "close": 282.99, "volume": 498.997, "close_time": 1770116399999, "quote_volume": 141405.02644, "trades": 1272, "taker_buy_base": 349.327, "taker_buy_quote": 98932.72127 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 283.14, "high": 284.49, "low": 281.44, "close": 282.7, "volume": 377.468, "close_time": 1770119999999, "quote_volume": 106903.1088, "trades": 1248, "taker_buy_base": 174.717, "taker_buy_quote": 49474.87412 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 282.6, "high": 288.64, "low": 281.8, "close": 287.76, "volume": 182.417, "close_time": 1770123599999, "quote_volume": 51981.66161, "trades": 853, "taker_buy_base": 127.753, "taker_buy_quote": 36369.4373 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 287.72, "high": 288.82, "low": 285.04, "close": 286.58, "volume": 516.714, "close_time": 1770127199999, "quote_volume": 147880.32231, "trades": 1100, "taker_buy_base": 240.221, "taker_buy_quote": 68848.67311 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 286.57, "high": 287.61, "low": 276.19, "close": 276.22, "volume": 1054.887, "close_time": 1770130799999, "quote_volume": 297446.47514, "trades": 1975, "taker_buy_base": 367.247, "taker_buy_quote": 103830.23614 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 276.48, "high": 283.11, "low": 272.71, "close": 282.77, "volume": 1747.36, "close_time": 1770134399999, "quote_volume": 483344.89246, "trades": 2829, "taker_buy_base": 970.569, "taker_buy_quote": 268637.43719 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 282.85, "high": 283.04, "low": 275.84, "close": 278.21, "volume": 642.152, "close_time": 1770137999999, "quote_volume": 178424.55636, "trades": 1664, "taker_buy_base": 267.69, "taker_buy_quote": 74357.09782 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 278.16, "high": 279.52, "low": 268.7, "close": 268.97, "volume": 838.708, "close_time": 1770141599999, "quote_volume": 229841.44326, "trades": 2016, "taker_buy_base": 213.068, "taker_buy_quote": 58369.03622 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 269.36, "high": 272.22, "low": 266.91, "close": 268.29, "volume": 1831.738, "close_time": 1770145199999, "quote_volume": 494409.60249, "trades": 3032, "taker_buy_base": 1042.431, "taker_buy_quote": 281539.9376 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 267.92, "high": 281.18, "low": 266.08, "close": 278.72, "volume": 1829.606, "close_time": 1770148799999, "quote_volume": 505299.21133, "trades": 2782, "taker_buy_base": 1017.841, "taker_buy_quote": 281116.41226 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 278.75, "high": 289.29, "low": 275.74, "close": 284.88, "volume": 1644.594, "close_time": 1770152399999, "quote_volume": 464406.18698, "trades": 2939, "taker_buy_base": 818.517, "taker_buy_quote": 232098.89125 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 284.78, "high": 288.03, "low": 280.52, "close": 281.33, "volume": 678.116, "close_time": 1770155999999, "quote_volume": 192544.54435, "trades": 1740, "taker_buy_base": 483.577, "taker_buy_quote": 137283.65405 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 281.48, "high": 281.7, "low": 274.92, "close": 275.94, "volume": 763.343, "close_time": 1770159599999, "quote_volume": 212442.51281, "trades": 1466, "taker_buy_base": 492.948, "taker_buy_quote": 137066.36523 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 275.62, "high": 275.62, "low": 269.67, "close": 270.44, "volume": 605.051, "close_time": 1770163199999, "quote_volume": 165265.07489, "trades": 1444, "taker_buy_base": 186.59, "taker_buy_quote": 50981.18781 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 270.43, "high": 277.0, "low": 270.22, "close": 275.56, "volume": 381.164, "close_time": 1770166799999, "quote_volume": 104505.97081, "trades": 1227, "taker_buy_base": 63.419, "taker_buy_quote": 17396.31169 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 275.54, "high": 281.52, "low": 275.54, "close": 278.04, "volume": 351.92, "close_time": 1770170399999, "quote_volume": 98066.76297, "trades": 1216, "taker_buy_base": 189.144, "taker_buy_quote": 52580.2326 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 277.88, "high": 279.08, "low": 273.67, "close": 274.76, "volume": 126.428, "close_time": 1770173999999, "quote_volume": 35058.08426, "trades": 809, "taker_buy_base": 84.916, "taker_buy_quote": 23587.38307 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 274.72, "high": 281.84, "low": 274.12, "close": 280.28, "volume": 297.601, "close_time": 1770177599999, "quote_volume": 83067.14187, "trades": 962, "taker_buy_base": 116.748, "taker_buy_quote": 32525.98937 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 280.32, "high": 280.76, "low": 277.68, "close": 279.34, "volume": 217.388, "close_time": 1770181199999, "quote_volume": 60625.65733, "trades": 844, "taker_buy_base": 30.165, "taker_buy_quote": 8433.6281 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 279.36, "high": 280.64, "low": 276.19, "close": 276.86, "volume": 303.169, "close_time": 1770184799999, "quote_volume": 84336.73904, "trades": 885, "taker_buy_base": 216.773, "taker_buy_quote": 60265.94225 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 277.04, "high": 281.75, "low": 276.4, "close": 280.08, "volume": 113.411, "close_time": 1770188399999, "quote_volume": 31686.05296, "trades": 781, "taker_buy_base": 53.026, "taker_buy_quote": 14827.67808 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 280.24, "high": 281.66, "low": 278.92, "close": 279.03, "volume": 122.353, "close_time": 1770191999999, "quote_volume": 34273.60684, "trades": 754, "taker_buy_base": 71.38, "taker_buy_quote": 19993.20199 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 279.28, "high": 282.78, "low": 278.0, "close": 281.31, "volume": 132.77, "close_time": 1770195599999, "quote_volume": 37265.98304, "trades": 529, "taker_buy_base": 62.53, "taker_buy_quote": 17549.04287 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 281.13, "high": 281.68, "low": 278.34, "close": 279.41, "volume": 637.046, "close_time": 1770199199999, "quote_volume": 178253.28245, "trades": 1050, "taker_buy_base": 349.481, "taker_buy_quote": 97653.33188 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 279.63, "high": 280.48, "low": 278.84, "close": 279.6, "volume": 96.259, "close_time": 1770202799999, "quote_volume": 26906.17548, "trades": 498, "taker_buy_base": 27.693, "taker_buy_quote": 7752.38131 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 279.78, "high": 281.0, "low": 275.52, "close": 278.11, "volume": 591.413, "close_time": 1770206399999, "quote_volume": 164649.12704, "trades": 1475, "taker_buy_base": 301.505, "taker_buy_quote": 83822.02467 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 278.22, "high": 279.92, "low": 278.07, "close": 279.5, "volume": 477.696, "close_time": 1770209999999, "quote_volume": 133382.1719, "trades": 848, "taker_buy_base": 217.308, "taker_buy_quote": 60663.90996 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 279.44, "high": 279.81, "low": 272.24, "close": 272.85, "volume": 270.831, "close_time": 1770213599999, "quote_volume": 74476.01364, "trades": 1226, "taker_buy_base": 50.945, "taker_buy_quote": 14001.76866 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 272.8, "high": 276.0, "low": 269.12, "close": 271.04, "volume": 484.242, "close_time": 1770217199999, "quote_volume": 131882.00525, "trades": 1657, "taker_buy_base": 200.795, "taker_buy_quote": 54814.83721 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 271.05, "high": 274.48, "low": 263.36, "close": 265.84, "volume": 712.945, "close_time": 1770220799999, "quote_volume": 190790.43575, "trades": 1695, "taker_buy_base": 334.243, "taker_buy_quote": 89529.13264 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 265.76, "high": 267.84, "low": 263.4, "close": 265.96, "volume": 1045.781, "close_time": 1770224399999, "quote_volume": 277714.89027, "trades": 2163, "taker_buy_base": 347.845, "taker_buy_quote": 92538.92895 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 265.95, "high": 267.3, "low": 257.28, "close": 261.12, "volume": 1136.788, "close_time": 1770227999999, "quote_volume": 296677.09953, "trades": 2187, "taker_buy_base": 432.865, "taker_buy_quote": 112981.64302 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 261.3, "high": 266.25, "low": 257.91, "close": 263.15, "volume": 834.475, "close_time": 1770231599999, "quote_volume": 218144.65294, "trades": 2038, "taker_buy_base": 391.991, "taker_buy_quote": 102624.97679 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 263.52, "high": 269.57, "low": 261.92, "close": 269.24, "volume": 951.885, "close_time": 1770235199999, "quote_volume": 251566.07416, "trades": 1661, "taker_buy_base": 572.742, "taker_buy_quote": 151391.32822 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 269.1, "high": 269.48, "low": 260.64, "close": 261.4, "volume": 676.55, "close_time": 1770238799999, "quote_volume": 178066.27464, "trades": 1700, "taker_buy_base": 179.25, "taker_buy_quote": 47262.89639 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 261.44, "high": 262.8, "low": 255.62, "close": 256.71, "volume": 487.48, "close_time": 1770242399999, "quote_volume": 126478.11653, "trades": 1444, "taker_buy_base": 153.292, "taker_buy_quote": 39721.75433 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 256.69, "high": 261.42, "low": 252.8, "close": 253.91, "volume": 451.483, "close_time": 1770245999999, "quote_volume": 115630.62079, "trades": 1287, "taker_buy_base": 106.093, "taker_buy_quote": 27202.01902 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 253.71, "high": 255.23, "low": 251.04, "close": 251.2, "volume": 295.073, "close_time": 1770249599999, "quote_volume": 74553.79299, "trades": 1116, "taker_buy_base": 186.876, "taker_buy_quote": 47198.10084 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 251.44, "high": 255.52, "low": 250.33, "close": 250.56, "volume": 184.484, "close_time": 1770253199999, "quote_volume": 46573.84686, "trades": 1094, "taker_buy_base": 77.24, "taker_buy_quote": 19494.26988 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 250.64, "high": 253.6, "low": 245.92, "close": 250.35, "volume": 959.79, "close_time": 1770256799999, "quote_volume": 239168.21391, "trades": 2583, "taker_buy_base": 275.549, "taker_buy_quote": 68702.88624 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 250.45, "high": 253.71, "low": 246.0, "close": 246.56, "volume": 330.186, "close_time": 1770260399999, "quote_volume": 82409.95311, "trades": 1406, "taker_buy_base": 114.429, "taker_buy_quote": 28612.43229 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 246.49, "high": 248.16, "low": 242.57, "close": 243.8, "volume": 501.476, "close_time": 1770263999999, "quote_volume": 122888.27674, "trades": 1606, "taker_buy_base": 116.113, "taker_buy_quote": 28486.93077 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 243.84, "high": 246.63, "low": 241.6, "close": 242.37, "volume": 342.692, "close_time": 1770267599999, "quote_volume": 83574.85338, "trades": 1552, "taker_buy_base": 148.488, "taker_buy_quote": 36265.73598 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 242.32, "high": 244.72, "low": 236.88, "close": 242.18, "volume": 989.158, "close_time": 1770271199999, "quote_volume": 238966.70233, "trades": 2207, "taker_buy_base": 369.121, "taker_buy_quote": 89312.13022 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 242.19, "high": 245.29, "low": 239.49, "close": 244.76, "volume": 229.556, "close_time": 1770274799999, "quote_volume": 55631.71695, "trades": 1366, "taker_buy_base": 109.916, "taker_buy_quote": 26660.02813 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 244.76, "high": 248.16, "low": 244.4, "close": 245.36, "volume": 672.203, "close_time": 1770278399999, "quote_volume": 165473.97714, "trades": 1423, "taker_buy_base": 468.838, "taker_buy_quote": 115416.84564 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 245.4, "high": 250.0, "low": 244.8, "close": 246.8, "volume": 579.098, "close_time": 1770281999999, "quote_volume": 143734.92069, "trades": 1484, "taker_buy_base": 486.446, "taker_buy_quote": 120813.72081 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 246.89, "high": 250.78, "low": 245.49, "close": 246.62, "volume": 581.266, "close_time": 1770285599999, "quote_volume": 143896.82513, "trades": 1645, "taker_buy_base": 188.985, "taker_buy_quote": 46830.83241 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 246.56, "high": 246.67, "low": 241.2, "close": 241.64, "volume": 684.087, "close_time": 1770289199999, "quote_volume": 166397.37583, "trades": 1702, "taker_buy_base": 239.062, "taker_buy_quote": 58073.72053 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 241.67, "high": 243.52, "low": 236.93, "close": 239.44, "volume": 1243.969, "close_time": 1770292799999, "quote_volume": 298974.60759, "trades": 2020, "taker_buy_base": 674.223, "taker_buy_quote": 162078.85108 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 239.48, "high": 240.56, "low": 228.08, "close": 229.4, "volume": 1131.025, "close_time": 1770296399999, "quote_volume": 263442.35902, "trades": 1919, "taker_buy_base": 406.011, "taker_buy_quote": 94372.75718 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 229.32, "high": 229.84, "low": 216.0, "close": 216.76, "volume": 3872.641, "close_time": 1770299999999, "quote_volume": 852010.69923, "trades": 3493, "taker_buy_base": 1429.428, "taker_buy_quote": 313931.6466 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 216.72, "high": 231.12, "low": 216.72, "close": 225.34, "volume": 2526.961, "close_time": 1770303599999, "quote_volume": 564981.79679, "trades": 3248, "taker_buy_base": 1571.123, "taker_buy_quote": 350802.97535 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 224.97, "high": 234.1, "low": 219.13, "close": 227.57, "volume": 2007.65, "close_time": 1770307199999, "quote_volume": 453566.3142, "trades": 3472, "taker_buy_base": 874.389, "taker_buy_quote": 198099.01675 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 227.6, "high": 232.8, "low": 219.39, "close": 224.0, "volume": 1148.466, "close_time": 1770310799999, "quote_volume": 259741.49824, "trades": 2255, "taker_buy_base": 546.641, "taker_buy_quote": 124352.86329 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 224.64, "high": 225.44, "low": 217.44, "close": 219.12, "volume": 554.405, "close_time": 1770314399999, "quote_volume": 122560.9381, "trades": 1470, "taker_buy_base": 214.153, "taker_buy_quote": 47368.17836 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 219.44, "high": 220.48, "low": 211.35, "close": 217.6, "volume": 1155.528, "close_time": 1770317999999, "quote_volume": 247742.21491, "trades": 1826, "taker_buy_base": 362.517, "taker_buy_quote": 77888.36932 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 217.44, "high": 217.88, "low": 208.69, "close": 210.56, "volume": 623.468, "close_time": 1770321599999, "quote_volume": 132207.35507, "trades": 1571, "taker_buy_base": 256.092, "taker_buy_quote": 54433.89038 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 210.56, "high": 217.92, "low": 205.13, "close": 214.48, "volume": 1900.058, "close_time": 1770325199999, "quote_volume": 399746.34639, "trades": 2778, "taker_buy_base": 1055.214, "taker_buy_quote": 222397.85455 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 214.16, "high": 222.08, "low": 209.55, "close": 212.67, "volume": 830.45, "close_time": 1770328799999, "quote_volume": 178740.35614, "trades": 1680, "taker_buy_base": 370.435, "taker_buy_quote": 79595.03905 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 212.8, "high": 220.0, "low": 207.92, "close": 216.04, "volume": 616.764, "close_time": 1770332399999, "quote_volume": 132645.49401, "trades": 1263, "taker_buy_base": 303.876, "taker_buy_quote": 65320.2874 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 216.0, "high": 219.52, "low": 202.88, "close": 204.91, "volume": 1187.304, "close_time": 1770335999999, "quote_volume": 247828.20243, "trades": 1836, "taker_buy_base": 487.856, "taker_buy_quote": 101764.612 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 204.96, "high": 207.54, "low": 185.0, "close": 202.17, "volume": 6669.586, "close_time": 1770339599999, "quote_volume": 1304876.19681, "trades": 5417, "taker_buy_base": 2372.016, "taker_buy_quote": 462930.07973 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 202.03, "high": 211.53, "low": 201.65, "close": 209.73, "volume": 747.134, "close_time": 1770343199999, "quote_volume": 154135.96411, "trades": 1792, "taker_buy_base": 388.369, "taker_buy_quote": 80171.90674 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 209.76, "high": 212.84, "low": 203.63, "close": 204.59, "volume": 695.391, "close_time": 1770346799999, "quote_volume": 144410.24751, "trades": 1808, "taker_buy_base": 476.717, "taker_buy_quote": 98911.7599 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 204.52, "high": 206.72, "low": 202.24, "close": 205.65, "volume": 456.114, "close_time": 1770350399999, "quote_volume": 93092.26872, "trades": 1341, "taker_buy_base": 333.829, "taker_buy_quote": 68122.4403 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 205.68, "high": 209.6, "low": 203.8, "close": 208.64, "volume": 243.866, "close_time": 1770353999999, "quote_volume": 50375.33592, "trades": 1160, "taker_buy_base": 125.157, "taker_buy_quote": 25919.30865 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 208.6, "high": 217.56, "low": 208.24, "close": 216.24, "volume": 579.146, "close_time": 1770357599999, "quote_volume": 124279.68833, "trades": 1668, "taker_buy_base": 263.857, "taker_buy_quote": 56589.87346 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 216.13, "high": 217.36, "low": 213.52, "close": 213.52, "volume": 404.908, "close_time": 1770361199999, "quote_volume": 87358.11443, "trades": 1310, "taker_buy_base": 220.45, "taker_buy_quote": 47578.22539 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 213.79, "high": 217.62, "low": 212.0, "close": 213.96, "volume": 412.635, "close_time": 1770364799999, "quote_volume": 88394.52433, "trades": 1142, "taker_buy_base": 231.404, "taker_buy_quote": 49512.32653 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 214.0, "high": 217.28, "low": 211.81, "close": 213.96, "volume": 550.153, "close_time": 1770368399999, "quote_volume": 117661.97555, "trades": 1279, "taker_buy_base": 290.621, "taker_buy_quote": 62165.60159 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 213.88, "high": 219.12, "low": 212.8, "close": 218.44, "volume": 713.956, "close_time": 1770371999999, "quote_volume": 154752.15333, "trades": 1403, "taker_buy_base": 499.797, "taker_buy_quote": 108538.48939 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 218.24, "high": 223.85, "low": 216.56, "close": 223.16, "volume": 1280.225, "close_time": 1770375599999, "quote_volume": 281540.57158, "trades": 1792, "taker_buy_base": 672.1, "taker_buy_quote": 147841.03152 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 223.2, "high": 228.84, "low": 222.36, "close": 227.53, "volume": 1132.159, "close_time": 1770379199999, "quote_volume": 256198.0352, "trades": 1659, "taker_buy_base": 626.378, "taker_buy_quote": 141698.74079 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 227.61, "high": 232.88, "low": 224.12, "close": 232.88, "volume": 578.992, "close_time": 1770382799999, "quote_volume": 132057.35263, "trades": 1675, "taker_buy_base": 230.016, "taker_buy_quote": 52643.80671 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 232.68, "high": 236.54, "low": 230.11, "close": 235.52, "volume": 1178.424, "close_time": 1770386399999, "quote_volume": 274990.31718, "trades": 2187, "taker_buy_base": 738.319, "taker_buy_quote": 172306.59899 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 235.47, "high": 248.8, "low": 235.2, "close": 246.15, "volume": 1918.574, "close_time": 1770389999999, "quote_volume": 464484.14545, "trades": 2886, "taker_buy_base": 1241.857, "taker_buy_quote": 300478.26938 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 246.16, "high": 246.24, "low": 238.32, "close": 239.56, "volume": 658.398, "close_time": 1770393599999, "quote_volume": 158993.06972, "trades": 1705, "taker_buy_base": 380.568, "taker_buy_quote": 91994.42051 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 239.28, "high": 254.52, "low": 237.75, "close": 246.64, "volume": 1977.614, "close_time": 1770397199999, "quote_volume": 489868.69819, "trades": 2923, "taker_buy_base": 1120.575, "taker_buy_quote": 277537.35693 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 246.82, "high": 254.9, "low": 245.43, "close": 245.6, "volume": 3874.611, "close_time": 1770400799999, "quote_volume": 966758.00359, "trades": 3939, "taker_buy_base": 1939.776, "taker_buy_quote": 482533.97145 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 245.57, "high": 246.56, "low": 239.85, "close": 243.82, "volume": 1492.404, "close_time": 1770404399999, "quote_volume": 361890.69182, "trades": 2144, "taker_buy_base": 920.17, "taker_buy_quote": 223291.94126 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 243.84, "high": 246.0, "low": 241.52, "close": 244.71, "volume": 1310.201, "close_time": 1770407999999, "quote_volume": 318624.81121, "trades": 1943, "taker_buy_base": 622.303, "taker_buy_quote": 151188.18116 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 244.55, "high": 244.55, "low": 240.4, "close": 240.93, "volume": 835.902, "close_time": 1770411599999, "quote_volume": 202620.70807, "trades": 1597, "taker_buy_base": 596.607, "taker_buy_quote": 144681.46082 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 241.0, "high": 243.2, "low": 238.16, "close": 242.9, "volume": 533.109, "close_time": 1770415199999, "quote_volume": 128512.3732, "trades": 1060, "taker_buy_base": 332.415, "taker_buy_quote": 80229.19347 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 242.92, "high": 248.42, "low": 242.68, "close": 246.69, "volume": 591.52, "close_time": 1770418799999, "quote_volume": 145837.95998, "trades": 1627, "taker_buy_base": 170.046, "taker_buy_quote": 41900.20594 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 246.48, "high": 247.84, "low": 240.14, "close": 240.48, "volume": 581.059, "close_time": 1770422399999, "quote_volume": 141179.72338, "trades": 1296, "taker_buy_base": 241.52, "taker_buy_quote": 58661.07822 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 240.5, "high": 241.28, "low": 234.29, "close": 236.94, "volume": 1712.268, "close_time": 1770425999999, "quote_volume": 405870.99342, "trades": 2221, "taker_buy_base": 1065.424, "taker_buy_quote": 252327.99841 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 236.86, "high": 239.68, "low": 234.8, "close": 238.44, "volume": 530.814, "close_time": 1770429599999, "quote_volume": 125409.28034, "trades": 1029, "taker_buy_base": 370.474, "taker_buy_quote": 87317.05447 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 238.41, "high": 239.52, "low": 235.76, "close": 237.36, "volume": 94.688, "close_time": 1770433199999, "quote_volume": 22501.04206, "trades": 792, "taker_buy_base": 22.351, "taker_buy_quote": 5316.54557 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 237.08, "high": 238.64, "low": 235.04, "close": 236.98, "volume": 204.682, "close_time": 1770436799999, "quote_volume": 48479.71335, "trades": 874, "taker_buy_base": 98.193, "taker_buy_quote": 23259.40841 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 236.96, "high": 242.32, "low": 235.84, "close": 236.47, "volume": 566.223, "close_time": 1770440399999, "quote_volume": 135473.60607, "trades": 1407, "taker_buy_base": 211.875, "taker_buy_quote": 50763.71892 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 236.41, "high": 239.6, "low": 235.34, "close": 235.6, "volume": 333.609, "close_time": 1770443999999, "quote_volume": 79271.7141, "trades": 976, "taker_buy_base": 144.136, "taker_buy_quote": 34176.27023 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 235.56, "high": 237.84, "low": 232.16, "close": 232.16, "volume": 711.871, "close_time": 1770447599999, "quote_volume": 167316.11268, "trades": 1267, "taker_buy_base": 355.332, "taker_buy_quote": 83291.51887 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 232.16, "high": 233.68, "low": 227.28, "close": 228.83, "volume": 786.167, "close_time": 1770451199999, "quote_volume": 180851.07127, "trades": 1874, "taker_buy_base": 252.546, "taker_buy_quote": 58196.62355 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 228.85, "high": 236.49, "low": 227.48, "close": 234.76, "volume": 766.943, "close_time": 1770454799999, "quote_volume": 177391.79079, "trades": 1508, "taker_buy_base": 310.822, "taker_buy_quote": 72049.78792 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 234.96, "high": 236.16, "low": 230.86, "close": 231.14, "volume": 385.043, "close_time": 1770458399999, "quote_volume": 89913.22913, "trades": 945, "taker_buy_base": 175.201, "taker_buy_quote": 40986.96855 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 231.02, "high": 231.12, "low": 227.53, "close": 228.27, "volume": 319.277, "close_time": 1770461999999, "quote_volume": 73217.09514, "trades": 1100, "taker_buy_base": 74.098, "taker_buy_quote": 17003.57286 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 228.36, "high": 229.65, "low": 225.85, "close": 227.3, "volume": 667.458, "close_time": 1770465599999, "quote_volume": 151865.45514, "trades": 1266, "taker_buy_base": 203.767, "taker_buy_quote": 46483.92577 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 227.24, "high": 234.4, "low": 226.8, "close": 231.36, "volume": 963.366, "close_time": 1770469199999, "quote_volume": 222975.51137, "trades": 1588, "taker_buy_base": 426.078, "taker_buy_quote": 98570.62735 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 231.56, "high": 233.02, "low": 229.19, "close": 231.64, "volume": 966.312, "close_time": 1770472799999, "quote_volume": 223197.98807, "trades": 1420, "taker_buy_base": 546.574, "taker_buy_quote": 126312.97394 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 231.76, "high": 233.36, "low": 229.76, "close": 232.06, "volume": 510.364, "close_time": 1770476399999, "quote_volume": 118318.38684, "trades": 1161, "taker_buy_base": 226.161, "taker_buy_quote": 52486.83343 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 231.88, "high": 240.32, "low": 231.36, "close": 238.88, "volume": 912.514, "close_time": 1770479999999, "quote_volume": 216923.98906, "trades": 1739, "taker_buy_base": 435.263, "taker_buy_quote": 103434.01317 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 239.03, "high": 247.34, "low": 238.76, "close": 240.08, "volume": 2490.032, "close_time": 1770483599999, "quote_volume": 606346.91329, "trades": 2985, "taker_buy_base": 1142.294, "taker_buy_quote": 278600.02294 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 240.04, "high": 242.16, "low": 238.37, "close": 239.68, "volume": 279.069, "close_time": 1770487199999, "quote_volume": 67025.08478, "trades": 908, "taker_buy_base": 130.184, "taker_buy_quote": 31280.29252 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 239.6, "high": 244.0, "low": 239.16, "close": 242.12, "volume": 587.889, "close_time": 1770490799999, "quote_volume": 142160.76557, "trades": 1223, "taker_buy_base": 270.504, "taker_buy_quote": 65392.69769 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 242.08, "high": 242.44, "low": 239.35, "close": 239.84, "volume": 218.84, "close_time": 1770494399999, "quote_volume": 52663.7487, "trades": 996, "taker_buy_base": 141.588, "taker_buy_quote": 34092.06675 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 239.71, "high": 242.63, "low": 239.02, "close": 242.08, "volume": 196.145, "close_time": 1770497999999, "quote_volume": 47281.49875, "trades": 958, "taker_buy_base": 98.41, "taker_buy_quote": 23726.22727 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 242.1, "high": 243.4, "low": 240.88, "close": 242.47, "volume": 163.808, "close_time": 1770501599999, "quote_volume": 39694.25671, "trades": 877, "taker_buy_base": 114.865, "taker_buy_quote": 27857.18954 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 242.4, "high": 244.45, "low": 241.01, "close": 241.01, "volume": 195.878, "close_time": 1770505199999, "quote_volume": 47562.28484, "trades": 794, "taker_buy_base": 61.261, "taker_buy_quote": 14894.2527 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 241.28, "high": 241.92, "low": 239.8, "close": 240.32, "volume": 108.976, "close_time": 1770508799999, "quote_volume": 26253.83822, "trades": 865, "taker_buy_base": 62.944, "taker_buy_quote": 15165.92803 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 240.62, "high": 241.88, "low": 239.19, "close": 240.72, "volume": 212.933, "close_time": 1770512399999, "quote_volume": 51200.15007, "trades": 970, "taker_buy_base": 98.139, "taker_buy_quote": 23585.1887 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 240.76, "high": 243.15, "low": 240.58, "close": 241.68, "volume": 498.364, "close_time": 1770515999999, "quote_volume": 120401.47512, "trades": 1050, "taker_buy_base": 216.391, "taker_buy_quote": 52374.29259 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 241.64, "high": 242.4, "low": 239.17, "close": 240.07, "volume": 149.768, "close_time": 1770519599999, "quote_volume": 36015.0689, "trades": 662, "taker_buy_base": 81.901, "taker_buy_quote": 19711.48531 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 240.12, "high": 242.04, "low": 240.11, "close": 241.28, "volume": 359.214, "close_time": 1770523199999, "quote_volume": 86627.52627, "trades": 801, "taker_buy_base": 206.922, "taker_buy_quote": 49940.70743 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 241.08, "high": 242.28, "low": 240.0, "close": 241.76, "volume": 241.606, "close_time": 1770526799999, "quote_volume": 58311.99188, "trades": 554, "taker_buy_base": 140.136, "taker_buy_quote": 33864.04446 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 241.75, "high": 243.45, "low": 240.76, "close": 241.84, "volume": 142.364, "close_time": 1770530399999, "quote_volume": 34461.25291, "trades": 755, "taker_buy_base": 77.633, "taker_buy_quote": 18795.99051 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 241.88, "high": 242.39, "low": 240.28, "close": 240.6, "volume": 97.377, "close_time": 1770533999999, "quote_volume": 23503.74595, "trades": 652, "taker_buy_base": 47.206, "taker_buy_quote": 11400.6833 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 240.55, "high": 241.2, "low": 238.6, "close": 240.75, "volume": 151.01, "close_time": 1770537599999, "quote_volume": 36235.01457, "trades": 791, "taker_buy_base": 68.526, "taker_buy_quote": 16458.41219 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 240.7, "high": 244.21, "low": 240.0, "close": 242.88, "volume": 246.688, "close_time": 1770541199999, "quote_volume": 59727.25192, "trades": 1025, "taker_buy_base": 121.329, "taker_buy_quote": 29349.97655 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 243.08, "high": 244.44, "low": 239.14, "close": 239.76, "volume": 481.164, "close_time": 1770544799999, "quote_volume": 115681.8552, "trades": 1572, "taker_buy_base": 139.851, "taker_buy_quote": 33719.8369 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 239.72, "high": 241.08, "low": 232.72, "close": 233.44, "volume": 504.21, "close_time": 1770548399999, "quote_volume": 118848.15609, "trades": 1630, "taker_buy_base": 207.202, "taker_buy_quote": 48845.60415 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 233.25, "high": 239.76, "low": 232.64, "close": 239.72, "volume": 797.922, "close_time": 1770551999999, "quote_volume": 188810.41517, "trades": 1651, "taker_buy_base": 293.622, "taker_buy_quote": 69555.87313 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 239.76, "high": 241.66, "low": 236.48, "close": 239.76, "volume": 599.914, "close_time": 1770555599999, "quote_volume": 143863.60129, "trades": 1355, "taker_buy_base": 183.48, "taker_buy_quote": 43926.65641 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 239.57, "high": 243.44, "low": 237.8, "close": 243.26, "volume": 880.37, "close_time": 1770559199999, "quote_volume": 212120.05423, "trades": 1758, "taker_buy_base": 603.642, "taker_buy_quote": 145657.54097 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 243.2, "high": 247.48, "low": 242.95, "close": 244.79, "volume": 655.723, "close_time": 1770562799999, "quote_volume": 160769.1785, "trades": 1482, "taker_buy_base": 268.222, "taker_buy_quote": 65675.66797 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 244.8, "high": 245.84, "low": 240.98, "close": 243.52, "volume": 862.581, "close_time": 1770566399999, "quote_volume": 209881.71478, "trades": 1616, "taker_buy_base": 450.986, "taker_buy_quote": 109629.09757 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 243.33, "high": 245.17, "low": 234.07, "close": 236.65, "volume": 645.57, "close_time": 1770569999999, "quote_volume": 154227.67292, "trades": 1454, "taker_buy_base": 253.989, "taker_buy_quote": 60600.53572 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 236.4, "high": 238.32, "low": 236.4, "close": 237.12, "volume": 246.087, "close_time": 1770573599999, "quote_volume": 58446.52987, "trades": 883, "taker_buy_base": 52.973, "taker_buy_quote": 12588.50277 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 237.39, "high": 240.48, "low": 236.64, "close": 238.96, "volume": 769.148, "close_time": 1770577199999, "quote_volume": 183952.58755, "trades": 1599, "taker_buy_base": 404.75, "taker_buy_quote": 96676.75823 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 238.99, "high": 243.68, "low": 238.88, "close": 242.43, "volume": 269.434, "close_time": 1770580799999, "quote_volume": 65002.07616, "trades": 1041, "taker_buy_base": 141.104, "taker_buy_quote": 34099.43812 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 242.58, "high": 242.58, "low": 239.0, "close": 239.17, "volume": 302.864, "close_time": 1770584399999, "quote_volume": 72748.99007, "trades": 1024, "taker_buy_base": 196.751, "taker_buy_quote": 47253.52092 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 239.08, "high": 239.84, "low": 235.66, "close": 236.76, "volume": 211.213, "close_time": 1770587999999, "quote_volume": 50191.97854, "trades": 867, "taker_buy_base": 78.138, "taker_buy_quote": 18582.64066 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 236.91, "high": 238.88, "low": 236.89, "close": 238.19, "volume": 198.394, "close_time": 1770591599999, "quote_volume": 47226.18615, "trades": 613, "taker_buy_base": 59.659, "taker_buy_quote": 14204.00652 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 238.6, "high": 245.5, "low": 235.6, "close": 239.81, "volume": 488.552, "close_time": 1770595199999, "quote_volume": 117363.68961, "trades": 1420, "taker_buy_base": 219.565, "taker_buy_quote": 52727.61599 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 239.52, "high": 242.32, "low": 237.92, "close": 240.16, "volume": 219.621, "close_time": 1770598799999, "quote_volume": 52740.57711, "trades": 1114, "taker_buy_base": 122.109, "taker_buy_quote": 29320.42994 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 240.21, "high": 243.7, "low": 237.96, "close": 239.77, "volume": 425.868, "close_time": 1770602399999, "quote_volume": 102420.73058, "trades": 1237, "taker_buy_base": 262.309, "taker_buy_quote": 63079.71049 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 239.84, "high": 242.73, "low": 237.9, "close": 239.93, "volume": 272.15, "close_time": 1770605999999, "quote_volume": 65441.00049, "trades": 1120, "taker_buy_base": 119.602, "taker_buy_quote": 28794.81846 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 240.0, "high": 243.6, "low": 239.68, "close": 242.84, "volume": 238.129, "close_time": 1770609599999, "quote_volume": 57647.87971, "trades": 1068, "taker_buy_base": 110.089, "taker_buy_quote": 26640.93031 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 242.56, "high": 245.2, "low": 241.72, "close": 242.48, "volume": 244.544, "close_time": 1770613199999, "quote_volume": 59526.84718, "trades": 979, "taker_buy_base": 122.755, "taker_buy_quote": 29880.50317 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 242.46, "high": 242.55, "low": 239.43, "close": 240.92, "volume": 532.402, "close_time": 1770616799999, "quote_volume": 128244.89695, "trades": 1396, "taker_buy_base": 296.912, "taker_buy_quote": 71505.29723 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 240.89, "high": 240.97, "low": 235.92, "close": 237.13, "volume": 350.319, "close_time": 1770620399999, "quote_volume": 83282.03648, "trades": 1113, "taker_buy_base": 140.687, "taker_buy_quote": 33409.3616 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 237.1, "high": 237.56, "low": 231.8, "close": 233.48, "volume": 492.168, "close_time": 1770623999999, "quote_volume": 115356.13709, "trades": 1212, "taker_buy_base": 154.159, "taker_buy_quote": 36134.07929 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 233.15, "high": 233.54, "low": 228.8, "close": 232.62, "volume": 596.731, "close_time": 1770627599999, "quote_volume": 138116.14787, "trades": 1445, "taker_buy_base": 296.799, "taker_buy_quote": 68655.55579 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 232.62, "high": 233.44, "low": 230.32, "close": 231.5, "volume": 280.359, "close_time": 1770631199999, "quote_volume": 64886.1836, "trades": 872, "taker_buy_base": 89.835, "taker_buy_quote": 20795.57363 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 231.4, "high": 231.79, "low": 227.88, "close": 229.68, "volume": 736.653, "close_time": 1770634799999, "quote_volume": 169025.71702, "trades": 2173, "taker_buy_base": 404.352, "taker_buy_quote": 92792.16195 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 229.68, "high": 232.71, "low": 229.2, "close": 229.86, "volume": 701.342, "close_time": 1770638399999, "quote_volume": 161921.4593, "trades": 1614, "taker_buy_base": 486.083, "taker_buy_quote": 112277.52883 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 230.0, "high": 235.12, "low": 229.8, "close": 233.71, "volume": 434.878, "close_time": 1770641999999, "quote_volume": 101035.39092, "trades": 1006, "taker_buy_base": 245.941, "taker_buy_quote": 57121.19791 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 233.62, "high": 236.04, "low": 232.82, "close": 232.82, "volume": 231.369, "close_time": 1770645599999, "quote_volume": 54305.82655, "trades": 810, "taker_buy_base": 121.675, "taker_buy_quote": 28589.44326 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 233.04, "high": 237.43, "low": 230.0, "close": 235.76, "volume": 511.616, "close_time": 1770649199999, "quote_volume": 119622.87703, "trades": 1484, "taker_buy_base": 241.842, "taker_buy_quote": 56676.67578 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 236.0, "high": 238.35, "low": 233.95, "close": 237.06, "volume": 371.665, "close_time": 1770652799999, "quote_volume": 87670.737, "trades": 1246, "taker_buy_base": 200.717, "taker_buy_quote": 47393.11307 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 237.16, "high": 243.54, "low": 236.76, "close": 242.72, "volume": 433.514, "close_time": 1770656399999, "quote_volume": 104553.44348, "trades": 1462, "taker_buy_base": 219.343, "taker_buy_quote": 52990.13933 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 242.8, "high": 245.04, "low": 240.88, "close": 243.72, "volume": 1683.165, "close_time": 1770659999999, "quote_volume": 410276.60335, "trades": 2914, "taker_buy_base": 386.133, "taker_buy_quote": 93987.58647 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 243.57, "high": 244.77, "low": 239.64, "close": 241.21, "volume": 362.066, "close_time": 1770663599999, "quote_volume": 87405.7168, "trades": 1314, "taker_buy_base": 119.361, "taker_buy_quote": 28835.71293 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 241.2, "high": 243.24, "low": 240.39, "close": 242.72, "volume": 229.151, "close_time": 1770667199999, "quote_volume": 55447.16049, "trades": 1083, "taker_buy_base": 130.58, "taker_buy_quote": 31614.97183 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 242.48, "high": 243.16, "low": 239.84, "close": 240.86, "volume": 294.702, "close_time": 1770670799999, "quote_volume": 71021.48994, "trades": 1385, "taker_buy_base": 149.863, "taker_buy_quote": 36135.85814 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 241.28, "high": 242.23, "low": 238.38, "close": 241.52, "volume": 268.599, "close_time": 1770674399999, "quote_volume": 64554.60347, "trades": 1709, "taker_buy_base": 145.553, "taker_buy_quote": 35005.14294 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 241.48, "high": 241.84, "low": 240.28, "close": 241.4, "volume": 93.467, "close_time": 1770677999999, "quote_volume": 22544.72011, "trades": 900, "taker_buy_base": 50.579, "taker_buy_quote": 12200.37355 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 241.4, "high": 242.24, "low": 239.76, "close": 240.38, "volume": 439.428, "close_time": 1770681599999, "quote_volume": 106063.23249, "trades": 1821, "taker_buy_base": 251.177, "taker_buy_quote": 60645.07996 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 240.42, "high": 240.81, "low": 236.9, "close": 237.48, "volume": 241.963, "close_time": 1770685199999, "quote_volume": 57735.08437, "trades": 1545, "taker_buy_base": 72.81, "taker_buy_quote": 17367.51389 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 237.56, "high": 241.39, "low": 237.48, "close": 240.76, "volume": 184.613, "close_time": 1770688799999, "quote_volume": 44262.05158, "trades": 1469, "taker_buy_base": 66.874, "taker_buy_quote": 16036.33877 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 240.63, "high": 240.66, "low": 238.1, "close": 239.12, "volume": 204.356, "close_time": 1770692399999, "quote_volume": 48840.88116, "trades": 1483, "taker_buy_base": 90.978, "taker_buy_quote": 21742.1547 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 239.1, "high": 239.31, "low": 234.0, "close": 235.35, "volume": 420.905, "close_time": 1770695999999, "quote_volume": 99298.36414, "trades": 1740, "taker_buy_base": 113.714, "taker_buy_quote": 26837.4941 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 235.24, "high": 237.68, "low": 235.04, "close": 237.23, "volume": 133.47, "close_time": 1770699599999, "quote_volume": 31601.85026, "trades": 830, "taker_buy_base": 66.363, "taker_buy_quote": 15723.03067 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 237.16, "high": 237.65, "low": 234.32, "close": 235.28, "volume": 72.016, "close_time": 1770703199999, "quote_volume": 16998.22368, "trades": 667, "taker_buy_base": 24.698, "taker_buy_quote": 5828.53537 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 235.18, "high": 236.02, "low": 233.28, "close": 234.0, "volume": 327.835, "close_time": 1770706799999, "quote_volume": 76903.06735, "trades": 1118, "taker_buy_base": 82.895, "taker_buy_quote": 19434.75447 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 234.08, "high": 238.13, "low": 234.08, "close": 236.16, "volume": 361.841, "close_time": 1770710399999, "quote_volume": 85565.50217, "trades": 1237, "taker_buy_base": 167.447, "taker_buy_quote": 39593.45007 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 236.24, "high": 241.64, "low": 236.0, "close": 241.6, "volume": 411.492, "close_time": 1770713999999, "quote_volume": 98321.10916, "trades": 1695, "taker_buy_base": 219.182, "taker_buy_quote": 52342.67781 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 241.64, "high": 242.12, "low": 239.2, "close": 240.23, "volume": 243.6, "close_time": 1770717599999, "quote_volume": 58690.65373, "trades": 1112, "taker_buy_base": 152.736, "taker_buy_quote": 36834.46244 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 240.0, "high": 244.75, "low": 239.5, "close": 243.72, "volume": 801.883, "close_time": 1770721199999, "quote_volume": 194848.97183, "trades": 1738, "taker_buy_base": 496.639, "taker_buy_quote": 120662.78979 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 243.84, "high": 244.17, "low": 237.77, "close": 238.55, "volume": 998.304, "close_time": 1770724799999, "quote_volume": 240022.04066, "trades": 1764, "taker_buy_base": 575.843, "taker_buy_quote": 138442.00857 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 238.61, "high": 239.7, "low": 238.09, "close": 238.89, "volume": 509.82, "close_time": 1770728399999, "quote_volume": 121686.97085, "trades": 1454, "taker_buy_base": 200.305, "taker_buy_quote": 47829.87253 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 238.82, "high": 239.52, "low": 235.15, "close": 237.4, "volume": 553.548, "close_time": 1770731999999, "quote_volume": 131195.34157, "trades": 1718, "taker_buy_base": 190.029, "taker_buy_quote": 44941.9454 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 237.29, "high": 239.84, "low": 232.0, "close": 233.94, "volume": 547.27, "close_time": 1770735599999, "quote_volume": 129121.90343, "trades": 1787, "taker_buy_base": 242.193, "taker_buy_quote": 57244.58036 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 233.92, "high": 236.27, "low": 232.89, "close": 233.74, "volume": 316.941, "close_time": 1770739199999, "quote_volume": 74441.44171, "trades": 1712, "taker_buy_base": 137.526, "taker_buy_quote": 32286.75161 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 233.84, "high": 236.65, "low": 232.5, "close": 235.38, "volume": 252.468, "close_time": 1770742799999, "quote_volume": 59302.26934, "trades": 1551, "taker_buy_base": 130.308, "taker_buy_quote": 30621.91914 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 235.44, "high": 235.62, "low": 233.3, "close": 234.5, "volume": 177.901, "close_time": 1770746399999, "quote_volume": 41731.56123, "trades": 1176, "taker_buy_base": 55.822, "taker_buy_quote": 13100.90979 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 234.52, "high": 234.88, "low": 229.94, "close": 231.84, "volume": 359.835, "close_time": 1770749999999, "quote_volume": 83403.48424, "trades": 1405, "taker_buy_base": 149.782, "taker_buy_quote": 34785.14032 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 231.72, "high": 232.86, "low": 230.18, "close": 230.37, "volume": 141.135, "close_time": 1770753599999, "quote_volume": 32663.79292, "trades": 1335, "taker_buy_base": 69.548, "taker_buy_quote": 16090.92114 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 230.5, "high": 231.51, "low": 229.0, "close": 230.75, "volume": 177.198, "close_time": 1770757199999, "quote_volume": 40816.66996, "trades": 893, "taker_buy_base": 87.057, "taker_buy_quote": 20060.48155 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 230.6, "high": 231.4, "low": 228.32, "close": 229.84, "volume": 153.714, "close_time": 1770760799999, "quote_volume": 35381.30441, "trades": 478, "taker_buy_base": 47.123, "taker_buy_quote": 10816.36284 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 229.92, "high": 232.02, "low": 229.08, "close": 231.64, "volume": 136.527, "close_time": 1770764399999, "quote_volume": 31525.64115, "trades": 502, "taker_buy_base": 58.785, "taker_buy_quote": 13581.03407 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 231.62, "high": 233.91, "low": 231.16, "close": 233.8, "volume": 308.618, "close_time": 1770767999999, "quote_volume": 71780.40498, "trades": 1092, "taker_buy_base": 171.824, "taker_buy_quote": 39976.9223 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 233.68, "high": 235.4, "low": 233.31, "close": 234.8, "volume": 160.542, "close_time": 1770771599999, "quote_volume": 37658.9695, "trades": 983, "taker_buy_base": 67.581, "taker_buy_quote": 15877.13909 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 234.86, "high": 236.82, "low": 234.68, "close": 236.28, "volume": 81.471, "close_time": 1770775199999, "quote_volume": 19220.01165, "trades": 799, "taker_buy_base": 28.37, "taker_buy_quote": 6701.12405 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 236.4, "high": 237.27, "low": 233.0, "close": 233.04, "volume": 358.725, "close_time": 1770778799999, "quote_volume": 84049.22886, "trades": 1763, "taker_buy_base": 147.012, "taker_buy_quote": 34469.00672 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 233.0, "high": 234.8, "low": 231.16, "close": 233.57, "volume": 167.084, "close_time": 1770782399999, "quote_volume": 38975.70838, "trades": 1336, "taker_buy_base": 86.886, "taker_buy_quote": 20262.51618 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 233.57, "high": 237.18, "low": 232.14, "close": 235.2, "volume": 987.957, "close_time": 1770785999999, "quote_volume": 232444.75848, "trades": 2294, "taker_buy_base": 633.214, "taker_buy_quote": 149046.04537 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 235.2, "high": 236.93, "low": 234.36, "close": 235.17, "volume": 828.666, "close_time": 1770789599999, "quote_volume": 195036.92368, "trades": 1732, "taker_buy_base": 597.831, "taker_buy_quote": 140750.13526 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 235.42, "high": 239.72, "low": 232.5, "close": 235.78, "volume": 2348.738, "close_time": 1770793199999, "quote_volume": 554025.86944, "trades": 3547, "taker_buy_base": 1189.479, "taker_buy_quote": 280755.57119 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 235.84, "high": 235.84, "low": 226.2, "close": 226.55, "volume": 2885.673, "close_time": 1770796799999, "quote_volume": 667689.7639, "trades": 3408, "taker_buy_base": 1471.882, "taker_buy_quote": 341448.67564 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 226.61, "high": 229.7, "low": 225.56, "close": 229.49, "volume": 1891.239, "close_time": 1770800399999, "quote_volume": 432333.09719, "trades": 2604, "taker_buy_base": 976.742, "taker_buy_quote": 223361.59017 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 229.56, "high": 231.44, "low": 226.8, "close": 228.58, "volume": 1860.328, "close_time": 1770803999999, "quote_volume": 427169.42009, "trades": 1715, "taker_buy_base": 924.109, "taker_buy_quote": 212333.23037 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 228.6, "high": 228.89, "low": 222.67, "close": 224.07, "volume": 2238.265, "close_time": 1770807599999, "quote_volume": 505175.59809, "trades": 2176, "taker_buy_base": 943.88, "taker_buy_quote": 213375.19162 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 224.18, "high": 225.43, "low": 222.37, "close": 224.64, "volume": 2560.795, "close_time": 1770811199999, "quote_volume": 573745.00189, "trades": 3157, "taker_buy_base": 1337.757, "taker_buy_quote": 299906.61544 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 224.6, "high": 228.22, "low": 223.68, "close": 227.53, "volume": 1622.971, "close_time": 1770814799999, "quote_volume": 366791.05156, "trades": 2109, "taker_buy_base": 905.694, "taker_buy_quote": 204684.74664 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 227.28, "high": 228.58, "low": 224.32, "close": 226.68, "volume": 2467.375, "close_time": 1770818399999, "quote_volume": 557948.28846, "trades": 2732, "taker_buy_base": 1286.749, "taker_buy_quote": 291010.17345 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 226.69, "high": 232.41, "low": 223.28, "close": 223.99, "volume": 3989.897, "close_time": 1770821999999, "quote_volume": 904579.77853, "trades": 4225, "taker_buy_base": 2098.572, "taker_buy_quote": 475704.35693 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 224.0, "high": 227.99, "low": 220.52, "close": 226.12, "volume": 2929.872, "close_time": 1770825599999, "quote_volume": 657128.41901, "trades": 2998, "taker_buy_base": 1956.553, "taker_buy_quote": 438594.50633 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 226.23, "high": 230.23, "low": 225.76, "close": 228.74, "volume": 1419.578, "close_time": 1770829199999, "quote_volume": 324533.08078, "trades": 2299, "taker_buy_base": 788.968, "taker_buy_quote": 180290.79433 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 228.72, "high": 236.96, "low": 227.44, "close": 234.62, "volume": 2304.989, "close_time": 1770832799999, "quote_volume": 537480.5176, "trades": 2760, "taker_buy_base": 1324.37, "taker_buy_quote": 309085.46064 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 234.55, "high": 242.83, "low": 234.02, "close": 242.32, "volume": 1497.444, "close_time": 1770836399999, "quote_volume": 357382.14687, "trades": 2697, "taker_buy_base": 821.972, "taker_buy_quote": 196269.22411 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 242.37, "high": 248.75, "low": 241.62, "close": 244.98, "volume": 1929.488, "close_time": 1770839999999, "quote_volume": 472295.4831, "trades": 2978, "taker_buy_base": 1071.274, "taker_buy_quote": 262103.34797 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 244.98, "high": 252.88, "low": 244.48, "close": 248.24, "volume": 2231.083, "close_time": 1770843599999, "quote_volume": 553567.0375, "trades": 3315, "taker_buy_base": 1156.906, "taker_buy_quote": 287125.59715 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 248.38, "high": 250.09, "low": 241.99, "close": 242.75, "volume": 1388.952, "close_time": 1770847199999, "quote_volume": 340154.54501, "trades": 3084, "taker_buy_base": 549.893, "taker_buy_quote": 134812.18931 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 242.77, "high": 242.84, "low": 235.48, "close": 237.32, "volume": 2427.441, "close_time": 1770850799999, "quote_volume": 580396.90105, "trades": 3141, "taker_buy_base": 1095.068, "taker_buy_quote": 261443.23063 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 237.29, "high": 242.46, "low": 236.0, "close": 240.36, "volume": 1857.298, "close_time": 1770854399999, "quote_volume": 442830.85824, "trades": 2437, "taker_buy_base": 856.897, "taker_buy_quote": 204497.20033 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 240.32, "high": 244.16, "low": 240.24, "close": 242.66, "volume": 271.575, "close_time": 1770857999999, "quote_volume": 65736.31635, "trades": 1134, "taker_buy_base": 64.833, "taker_buy_quote": 15724.91359 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 242.64, "high": 244.89, "low": 241.45, "close": 242.2, "volume": 1133.816, "close_time": 1770861599999, "quote_volume": 274678.33477, "trades": 2430, "taker_buy_base": 130.662, "taker_buy_quote": 31759.419 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 242.29, "high": 243.6, "low": 239.6, "close": 239.87, "volume": 480.72, "close_time": 1770865199999, "quote_volume": 115999.18923, "trades": 1451, "taker_buy_base": 87.442, "taker_buy_quote": 21126.73467 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 239.78, "high": 240.41, "low": 236.24, "close": 238.88, "volume": 451.342, "close_time": 1770868799999, "quote_volume": 107638.6084, "trades": 1271, "taker_buy_base": 217.855, "taker_buy_quote": 51968.61459 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 238.78, "high": 240.99, "low": 237.92, "close": 238.31, "volume": 218.5, "close_time": 1770872399999, "quote_volume": 52285.60578, "trades": 981, "taker_buy_base": 72.988, "taker_buy_quote": 17462.70111 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 238.15, "high": 239.88, "low": 236.66, "close": 239.01, "volume": 402.501, "close_time": 1770875999999, "quote_volume": 95971.62035, "trades": 1342, "taker_buy_base": 164.12, "taker_buy_quote": 39135.80117 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 238.85, "high": 240.96, "low": 238.7, "close": 239.56, "volume": 116.396, "close_time": 1770879599999, "quote_volume": 27874.89062, "trades": 721, "taker_buy_base": 57.884, "taker_buy_quote": 13861.16658 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 239.6, "high": 241.4, "low": 238.7, "close": 239.59, "volume": 267.942, "close_time": 1770883199999, "quote_volume": 64215.92268, "trades": 1027, "taker_buy_base": 103.962, "taker_buy_quote": 24920.21308 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 239.84, "high": 240.39, "low": 233.56, "close": 235.86, "volume": 1745.395, "close_time": 1770886799999, "quote_volume": 412855.50379, "trades": 2935, "taker_buy_base": 616.054, "taker_buy_quote": 146044.49936 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 235.81, "high": 237.24, "low": 235.31, "close": 236.08, "volume": 215.13, "close_time": 1770890399999, "quote_volume": 50832.72123, "trades": 959, "taker_buy_base": 87.361, "taker_buy_quote": 20641.92064 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 236.04, "high": 239.97, "low": 235.39, "close": 238.99, "volume": 639.593, "close_time": 1770893999999, "quote_volume": 152054.46037, "trades": 1445, "taker_buy_base": 375.382, "taker_buy_quote": 89393.94451 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 238.79, "high": 242.1, "low": 238.33, "close": 238.81, "volume": 1564.782, "close_time": 1770897599999, "quote_volume": 376010.1282, "trades": 2833, "taker_buy_base": 703.741, "taker_buy_quote": 169358.25147 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 238.97, "high": 239.8, "low": 237.27, "close": 238.96, "volume": 466.651, "close_time": 1770901199999, "quote_volume": 111315.58685, "trades": 1549, "taker_buy_base": 332.241, "taker_buy_quote": 79279.69876 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 238.9, "high": 239.48, "low": 236.72, "close": 239.19, "volume": 468.208, "close_time": 1770904799999, "quote_volume": 111529.19657, "trades": 1944, "taker_buy_base": 152.012, "taker_buy_quote": 36226.79711 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 239.2, "high": 239.23, "low": 235.17, "close": 235.7, "volume": 783.978, "close_time": 1770908399999, "quote_volume": 185637.2322, "trades": 1969, "taker_buy_base": 155.88, "taker_buy_quote": 36931.57202 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 235.7, "high": 237.99, "low": 233.73, "close": 235.44, "volume": 666.073, "close_time": 1770911999999, "quote_volume": 156873.48052, "trades": 1699, "taker_buy_base": 425.842, "taker_buy_quote": 100390.46838 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 235.62, "high": 235.72, "low": 229.05, "close": 230.64, "volume": 973.912, "close_time": 1770915599999, "quote_volume": 225521.76358, "trades": 1824, "taker_buy_base": 365.989, "taker_buy_quote": 84853.65252 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 230.38, "high": 232.1, "low": 228.9, "close": 229.87, "volume": 428.928, "close_time": 1770919199999, "quote_volume": 98847.82617, "trades": 1753, "taker_buy_base": 121.74, "taker_buy_quote": 28070.12991 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 229.87, "high": 231.8, "low": 228.25, "close": 229.64, "volume": 425.259, "close_time": 1770922799999, "quote_volume": 97690.84012, "trades": 1800, "taker_buy_base": 78.951, "taker_buy_quote": 18177.76047 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 229.62, "high": 232.87, "low": 228.19, "close": 230.68, "volume": 363.774, "close_time": 1770926399999, "quote_volume": 83806.72156, "trades": 1509, "taker_buy_base": 154.22, "taker_buy_quote": 35558.89414 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 230.7, "high": 232.03, "low": 228.53, "close": 229.62, "volume": 620.945, "close_time": 1770929999999, "quote_volume": 142591.57077, "trades": 1769, "taker_buy_base": 362.231, "taker_buy_quote": 83143.22961 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 229.74, "high": 231.1, "low": 228.97, "close": 229.52, "volume": 299.302, "close_time": 1770933599999, "quote_volume": 68792.11412, "trades": 1258, "taker_buy_base": 214.097, "taker_buy_quote": 49217.32548 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 229.52, "high": 233.0, "low": 229.38, "close": 232.34, "volume": 437.982, "close_time": 1770937199999, "quote_volume": 101496.83377, "trades": 888, "taker_buy_base": 318.896, "taker_buy_quote": 73975.59766 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 232.34, "high": 233.33, "low": 231.43, "close": 232.93, "volume": 276.332, "close_time": 1770940799999, "quote_volume": 64206.11514, "trades": 1347, "taker_buy_base": 142.301, "taker_buy_quote": 33090.36803 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 232.9, "high": 233.82, "low": 231.28, "close": 232.46, "volume": 389.574, "close_time": 1770944399999, "quote_volume": 90656.09587, "trades": 1371, "taker_buy_base": 210.169, "taker_buy_quote": 48943.09517 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 232.44, "high": 234.44, "low": 232.22, "close": 233.32, "volume": 251.205, "close_time": 1770947999999, "quote_volume": 58732.20849, "trades": 1159, "taker_buy_base": 110.23, "taker_buy_quote": 25763.44942 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 233.46, "high": 234.12, "low": 232.84, "close": 233.3, "volume": 137.453, "close_time": 1770951599999, "quote_volume": 32109.77755, "trades": 805, "taker_buy_base": 34.797, "taker_buy_quote": 8132.13635 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 233.24, "high": 233.4, "low": 230.96, "close": 231.06, "volume": 387.938, "close_time": 1770955199999, "quote_volume": 90103.66714, "trades": 1353, "taker_buy_base": 121.531, "taker_buy_quote": 28238.57939 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 231.08, "high": 231.51, "low": 229.12, "close": 229.13, "volume": 336.285, "close_time": 1770958799999, "quote_volume": 77481.90783, "trades": 1188, "taker_buy_base": 174.0, "taker_buy_quote": 40135.38275 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 229.15, "high": 230.68, "low": 228.76, "close": 229.46, "volume": 146.842, "close_time": 1770962399999, "quote_volume": 33745.42411, "trades": 933, "taker_buy_base": 58.588, "taker_buy_quote": 13467.04343 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 229.46, "high": 231.0, "low": 228.8, "close": 230.67, "volume": 578.435, "close_time": 1770965999999, "quote_volume": 132857.05047, "trades": 1569, "taker_buy_base": 216.286, "taker_buy_quote": 49698.68616 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 230.62, "high": 231.57, "low": 229.76, "close": 230.72, "volume": 1117.011, "close_time": 1770969599999, "quote_volume": 257729.41189, "trades": 2483, "taker_buy_base": 738.241, "taker_buy_quote": 170383.78985 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 230.69, "high": 233.95, "low": 230.21, "close": 233.07, "volume": 1634.703, "close_time": 1770973199999, "quote_volume": 380055.0779, "trades": 2845, "taker_buy_base": 973.852, "taker_buy_quote": 226455.14828 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 233.06, "high": 233.82, "low": 232.17, "close": 233.34, "volume": 1081.03, "close_time": 1770976799999, "quote_volume": 251951.18446, "trades": 2259, "taker_buy_base": 667.453, "taker_buy_quote": 155578.22269 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 233.29, "high": 234.0, "low": 232.77, "close": 233.35, "volume": 343.829, "close_time": 1770980399999, "quote_volume": 80241.09315, "trades": 1107, "taker_buy_base": 97.891, "taker_buy_quote": 22855.61674 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 233.34, "high": 233.34, "low": 231.36, "close": 233.24, "volume": 514.773, "close_time": 1770983999999, "quote_volume": 119528.04379, "trades": 1596, "taker_buy_base": 343.559, "taker_buy_quote": 79739.17612 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 233.18, "high": 234.31, "low": 232.46, "close": 233.72, "volume": 303.73, "close_time": 1770987599999, "quote_volume": 70913.51832, "trades": 1061, "taker_buy_base": 55.586, "taker_buy_quote": 12979.75782 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 233.71, "high": 237.63, "low": 233.2, "close": 235.12, "volume": 573.399, "close_time": 1770991199999, "quote_volume": 135124.92557, "trades": 1547, "taker_buy_base": 327.889, "taker_buy_quote": 77359.91229 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 235.1, "high": 239.64, "low": 234.07, "close": 238.03, "volume": 1475.79, "close_time": 1770994799999, "quote_volume": 349538.16512, "trades": 2429, "taker_buy_base": 782.655, "taker_buy_quote": 185309.03805 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 238.06, "high": 245.17, "low": 237.28, "close": 244.33, "volume": 1078.52, "close_time": 1770998399999, "quote_volume": 261705.92387, "trades": 3182, "taker_buy_base": 569.03, "taker_buy_quote": 137970.47275 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 244.32, "high": 258.26, "low": 244.32, "close": 257.47, "volume": 1809.018, "close_time": 1771001999999, "quote_volume": 458089.68652, "trades": 3093, "taker_buy_base": 997.051, "taker_buy_quote": 251810.88372 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 257.25, "high": 257.25, "low": 253.62, "close": 254.59, "volume": 316.704, "close_time": 1771005599999, "quote_volume": 80797.8942, "trades": 1185, "taker_buy_base": 94.31, "taker_buy_quote": 24083.67405 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 254.56, "high": 271.72, "low": 253.32, "close": 269.5, "volume": 3013.187, "close_time": 1771009199999, "quote_volume": 796732.0879, "trades": 3516, "taker_buy_base": 1618.491, "taker_buy_quote": 429034.76146 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 269.75, "high": 281.28, "low": 269.04, "close": 279.71, "volume": 2442.261, "close_time": 1771012799999, "quote_volume": 670936.40848, "trades": 3401, "taker_buy_base": 1678.455, "taker_buy_quote": 461121.04131 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 279.72, "high": 281.09, "low": 270.71, "close": 274.8, "volume": 2191.185, "close_time": 1771016399999, "quote_volume": 603758.19874, "trades": 3236, "taker_buy_base": 1131.455, "taker_buy_quote": 312640.3931 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 274.68, "high": 278.31, "low": 272.44, "close": 273.8, "volume": 1776.645, "close_time": 1771019999999, "quote_volume": 489988.39573, "trades": 2509, "taker_buy_base": 870.591, "taker_buy_quote": 240092.85698 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 273.8, "high": 273.87, "low": 270.19, "close": 271.21, "volume": 757.318, "close_time": 1771023599999, "quote_volume": 205399.10432, "trades": 1864, "taker_buy_base": 550.294, "taker_buy_quote": 149168.64355 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 271.0, "high": 272.12, "low": 266.76, "close": 267.04, "volume": 814.994, "close_time": 1771027199999, "quote_volume": 218663.26845, "trades": 2191, "taker_buy_base": 352.44, "taker_buy_quote": 94714.46048 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 267.0, "high": 279.93, "low": 266.75, "close": 276.01, "volume": 1471.554, "close_time": 1771030799999, "quote_volume": 406741.57131, "trades": 3186, "taker_buy_base": 567.935, "taker_buy_quote": 156590.31058 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 276.2, "high": 279.04, "low": 273.69, "close": 276.69, "volume": 758.61, "close_time": 1771034399999, "quote_volume": 209426.92181, "trades": 1952, "taker_buy_base": 346.142, "taker_buy_quote": 95690.72979 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 276.57, "high": 281.14, "low": 276.48, "close": 277.62, "volume": 723.533, "close_time": 1771037999999, "quote_volume": 202302.85086, "trades": 2064, "taker_buy_base": 334.321, "taker_buy_quote": 93520.33004 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 277.62, "high": 281.19, "low": 277.28, "close": 279.6, "volume": 974.184, "close_time": 1771041599999, "quote_volume": 271936.68181, "trades": 2294, "taker_buy_base": 353.48, "taker_buy_quote": 98727.98636 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 279.64, "high": 279.75, "low": 276.0, "close": 277.65, "volume": 414.636, "close_time": 1771045199999, "quote_volume": 115285.53345, "trades": 1468, "taker_buy_base": 183.88, "taker_buy_quote": 51146.2857 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 277.52, "high": 287.31, "low": 277.48, "close": 281.15, "volume": 1173.661, "close_time": 1771048799999, "quote_volume": 333049.59869, "trades": 2557, "taker_buy_base": 344.52, "taker_buy_quote": 97624.72001 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 281.21, "high": 283.46, "low": 278.75, "close": 282.6, "volume": 649.439, "close_time": 1771052399999, "quote_volume": 183003.91599, "trades": 1778, "taker_buy_base": 412.519, "taker_buy_quote": 116280.07853 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 282.63, "high": 288.61, "low": 282.48, "close": 286.65, "volume": 1004.026, "close_time": 1771055999999, "quote_volume": 287154.29006, "trades": 2286, "taker_buy_base": 480.936, "taker_buy_quote": 137499.93278 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 286.66, "high": 290.09, "low": 285.58, "close": 286.78, "volume": 872.488, "close_time": 1771059599999, "quote_volume": 250972.24618, "trades": 2022, "taker_buy_base": 504.489, "taker_buy_quote": 145339.45191 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 286.86, "high": 287.52, "low": 279.62, "close": 280.66, "volume": 841.968, "close_time": 1771063199999, "quote_volume": 238106.53595, "trades": 2445, "taker_buy_base": 323.499, "taker_buy_quote": 91379.76609 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 280.57, "high": 283.35, "low": 279.76, "close": 282.78, "volume": 562.134, "close_time": 1771066799999, "quote_volume": 158107.60784, "trades": 1793, "taker_buy_base": 162.665, "taker_buy_quote": 45830.79483 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 282.9, "high": 285.84, "low": 280.21, "close": 280.71, "volume": 1000.996, "close_time": 1771070399999, "quote_volume": 282743.53539, "trades": 3329, "taker_buy_base": 432.323, "taker_buy_quote": 121948.63384 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 280.75, "high": 287.67, "low": 279.88, "close": 284.36, "volume": 1414.963, "close_time": 1771073999999, "quote_volume": 401779.54084, "trades": 3048, "taker_buy_base": 699.471, "taker_buy_quote": 198611.93562 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 284.32, "high": 284.88, "low": 281.07, "close": 284.07, "volume": 662.361, "close_time": 1771077599999, "quote_volume": 187154.2239, "trades": 2201, "taker_buy_base": 193.867, "taker_buy_quote": 54730.22587 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 283.88, "high": 284.73, "low": 280.8, "close": 282.48, "volume": 992.313, "close_time": 1771081199999, "quote_volume": 280237.61132, "trades": 3272, "taker_buy_base": 736.391, "taker_buy_quote": 208005.56408 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 282.49, "high": 286.84, "low": 282.36, "close": 284.59, "volume": 694.32, "close_time": 1771084799999, "quote_volume": 197694.28349, "trades": 1996, "taker_buy_base": 453.469, "taker_buy_quote": 129177.06913 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 284.68, "high": 286.0, "low": 281.85, "close": 285.96, "volume": 473.685, "close_time": 1771088399999, "quote_volume": 134609.18458, "trades": 2030, "taker_buy_base": 152.815, "taker_buy_quote": 43472.23574 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 285.9, "high": 286.41, "low": 281.64, "close": 282.92, "volume": 680.435, "close_time": 1771091999999, "quote_volume": 193293.08625, "trades": 2554, "taker_buy_base": 336.488, "taker_buy_quote": 95725.00726 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 282.92, "high": 298.32, "low": 282.8, "close": 296.16, "volume": 2362.458, "close_time": 1771095599999, "quote_volume": 687687.67255, "trades": 3843, "taker_buy_base": 1826.768, "taker_buy_quote": 530994.14802 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 296.2, "high": 319.08, "low": 295.47, "close": 314.33, "volume": 3749.398, "close_time": 1771099199999, "quote_volume": 1161160.37505, "trades": 5753, "taker_buy_base": 2012.951, "taker_buy_quote": 621450.07272 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 314.51, "high": 316.71, "low": 306.48, "close": 316.16, "volume": 2381.45, "close_time": 1771102799999, "quote_volume": 742717.13424, "trades": 3743, "taker_buy_base": 1233.537, "taker_buy_quote": 385319.92638 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 315.82, "high": 329.89, "low": 315.74, "close": 322.88, "volume": 4851.297, "close_time": 1771106399999, "quote_volume": 1571727.2286, "trades": 6906, "taker_buy_base": 2854.096, "taker_buy_quote": 925750.18777 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 322.82, "high": 332.95, "low": 321.54, "close": 324.0, "volume": 3381.375, "close_time": 1771109999999, "quote_volume": 1106341.83838, "trades": 4112, "taker_buy_base": 1359.924, "taker_buy_quote": 445960.50438 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 324.16, "high": 329.02, "low": 321.77, "close": 323.32, "volume": 1503.687, "close_time": 1771113599999, "quote_volume": 488267.42696, "trades": 3357, "taker_buy_base": 593.513, "taker_buy_quote": 193175.47716 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 323.12, "high": 324.8, "low": 318.25, "close": 323.61, "volume": 852.851, "close_time": 1771117199999, "quote_volume": 273758.36541, "trades": 3126, "taker_buy_base": 518.498, "taker_buy_quote": 166367.42996 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 323.48, "high": 328.81, "low": 319.09, "close": 328.55, "volume": 1428.61, "close_time": 1771120799999, "quote_volume": 462499.56146, "trades": 3794, "taker_buy_base": 729.952, "taker_buy_quote": 236476.67186 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 328.32, "high": 328.91, "low": 322.94, "close": 326.86, "volume": 869.405, "close_time": 1771124399999, "quote_volume": 282503.15991, "trades": 2897, "taker_buy_base": 287.587, "taker_buy_quote": 93527.37731 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 326.68, "high": 328.97, "low": 322.23, "close": 327.32, "volume": 659.613, "close_time": 1771127999999, "quote_volume": 214747.09287, "trades": 2112, "taker_buy_base": 297.608, "taker_buy_quote": 97221.79102 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 327.28, "high": 332.75, "low": 319.77, "close": 320.75, "volume": 2429.388, "close_time": 1771131599999, "quote_volume": 794726.46978, "trades": 5446, "taker_buy_base": 614.996, "taker_buy_quote": 200703.65615 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 320.66, "high": 322.64, "low": 314.84, "close": 316.91, "volume": 1282.611, "close_time": 1771135199999, "quote_volume": 410048.30613, "trades": 3752, "taker_buy_base": 551.588, "taker_buy_quote": 176163.39483 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 316.9, "high": 317.3, "low": 310.67, "close": 313.65, "volume": 915.298, "close_time": 1771138799999, "quote_volume": 286631.78342, "trades": 2865, "taker_buy_base": 465.307, "taker_buy_quote": 145946.11531 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 313.64, "high": 314.97, "low": 308.53, "close": 310.0, "volume": 805.837, "close_time": 1771142399999, "quote_volume": 251087.27267, "trades": 2591, "taker_buy_base": 418.689, "taker_buy_quote": 130438.70207 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 309.93, "high": 310.89, "low": 302.84, "close": 304.72, "volume": 879.648, "close_time": 1771145999999, "quote_volume": 269801.26697, "trades": 2654, "taker_buy_base": 319.941, "taker_buy_quote": 98149.98798 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 304.56, "high": 311.0, "low": 304.07, "close": 310.07, "volume": 566.872, "close_time": 1771149599999, "quote_volume": 174860.93346, "trades": 2049, "taker_buy_base": 399.517, "taker_buy_quote": 123298.89829 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 309.99, "high": 312.07, "low": 307.54, "close": 310.33, "volume": 602.075, "close_time": 1771153199999, "quote_volume": 186807.6463, "trades": 1981, "taker_buy_base": 359.19, "taker_buy_quote": 111584.52876 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 310.46, "high": 312.46, "low": 306.2, "close": 307.72, "volume": 1009.911, "close_time": 1771156799999, "quote_volume": 312048.7664, "trades": 2519, "taker_buy_base": 351.931, "taker_buy_quote": 108615.20518 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 307.78, "high": 309.76, "low": 301.53, "close": 301.53, "volume": 632.726, "close_time": 1771160399999, "quote_volume": 193117.41024, "trades": 2056, "taker_buy_base": 210.466, "taker_buy_quote": 64226.07198 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 301.8, "high": 305.6, "low": 293.52, "close": 295.36, "volume": 1694.959, "close_time": 1771163999999, "quote_volume": 505192.64564, "trades": 3755, "taker_buy_base": 463.853, "taker_buy_quote": 138856.63478 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 295.44, "high": 299.94, "low": 293.62, "close": 298.78, "volume": 1005.408, "close_time": 1771167599999, "quote_volume": 298419.58167, "trades": 2456, "taker_buy_base": 531.225, "taker_buy_quote": 158020.03829 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 298.68, "high": 299.6, "low": 295.54, "close": 296.75, "volume": 328.09, "close_time": 1771171199999, "quote_volume": 97620.39141, "trades": 1430, "taker_buy_base": 178.766, "taker_buy_quote": 53216.45534 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 296.56, "high": 296.76, "low": 290.71, "close": 291.68, "volume": 708.797, "close_time": 1771174799999, "quote_volume": 207709.35574, "trades": 2723, "taker_buy_base": 211.941, "taker_buy_quote": 62047.39634 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 291.83, "high": 293.67, "low": 287.52, "close": 291.18, "volume": 807.959, "close_time": 1771178399999, "quote_volume": 234891.65999, "trades": 2520, "taker_buy_base": 346.308, "taker_buy_quote": 100799.46694 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 291.19, "high": 296.12, "low": 288.39, "close": 294.16, "volume": 572.661, "close_time": 1771181999999, "quote_volume": 167659.22973, "trades": 2116, "taker_buy_base": 300.578, "taker_buy_quote": 88126.92862 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 294.0, "high": 297.85, "low": 292.32, "close": 294.43, "volume": 1076.924, "close_time": 1771185599999, "quote_volume": 318906.18373, "trades": 2779, "taker_buy_base": 580.719, "taker_buy_quote": 172132.2593 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 294.4, "high": 295.2, "low": 291.81, "close": 292.81, "volume": 386.72, "close_time": 1771189199999, "quote_volume": 113233.98433, "trades": 1619, "taker_buy_base": 104.625, "taker_buy_quote": 30672.47109 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 292.93, "high": 296.75, "low": 292.56, "close": 295.13, "volume": 493.68, "close_time": 1771192799999, "quote_volume": 145818.43549, "trades": 2001, "taker_buy_base": 247.876, "taker_buy_quote": 73236.21941 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 295.24, "high": 297.0, "low": 293.35, "close": 297.0, "volume": 584.204, "close_time": 1771196399999, "quote_volume": 172303.18274, "trades": 1508, "taker_buy_base": 185.764, "taker_buy_quote": 54747.49604 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 296.87, "high": 298.47, "low": 293.76, "close": 297.65, "volume": 258.748, "close_time": 1771199999999, "quote_volume": 76846.57861, "trades": 1409, "taker_buy_base": 139.588, "taker_buy_quote": 41490.34815 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 297.7, "high": 308.1, "low": 296.82, "close": 297.6, "volume": 1426.385, "close_time": 1771203599999, "quote_volume": 431234.38326, "trades": 3837, "taker_buy_base": 764.718, "taker_buy_quote": 231369.7269 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 297.44, "high": 298.12, "low": 292.24, "close": 294.12, "volume": 416.018, "close_time": 1771207199999, "quote_volume": 122606.26117, "trades": 1873, "taker_buy_base": 195.585, "taker_buy_quote": 57590.73615 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 294.08, "high": 294.8, "low": 287.67, "close": 288.8, "volume": 490.629, "close_time": 1771210799999, "quote_volume": 142719.99802, "trades": 1856, "taker_buy_base": 129.867, "taker_buy_quote": 37769.26639 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 288.76, "high": 293.48, "low": 288.76, "close": 292.33, "volume": 152.151, "close_time": 1771214399999, "quote_volume": 44321.51535, "trades": 1294, "taker_buy_base": 82.642, "taker_buy_quote": 24061.39159 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 292.26, "high": 293.92, "low": 290.71, "close": 292.92, "volume": 247.168, "close_time": 1771217999999, "quote_volume": 72265.98482, "trades": 1332, "taker_buy_base": 145.33, "taker_buy_quote": 42479.05287 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 292.96, "high": 293.37, "low": 284.64, "close": 285.26, "volume": 638.246, "close_time": 1771221599999, "quote_volume": 182854.62278, "trades": 2232, "taker_buy_base": 243.978, "taker_buy_quote": 69845.52118 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 285.3, "high": 286.56, "low": 281.73, "close": 283.84, "volume": 535.966, "close_time": 1771225199999, "quote_volume": 152119.06953, "trades": 1712, "taker_buy_base": 247.15, "taker_buy_quote": 70187.31501 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 283.91, "high": 285.62, "low": 281.92, "close": 283.56, "volume": 415.773, "close_time": 1771228799999, "quote_volume": 118012.98161, "trades": 1363, "taker_buy_base": 185.807, "taker_buy_quote": 52652.56773 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 283.48, "high": 286.48, "low": 282.99, "close": 285.56, "volume": 202.065, "close_time": 1771232399999, "quote_volume": 57611.72862, "trades": 1079, "taker_buy_base": 168.216, "taker_buy_quote": 47967.94578 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 285.64, "high": 290.29, "low": 283.76, "close": 288.69, "volume": 602.376, "close_time": 1771235999999, "quote_volume": 173466.33146, "trades": 2236, "taker_buy_base": 431.006, "taker_buy_quote": 124298.73877 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 288.6, "high": 293.66, "low": 287.84, "close": 292.27, "volume": 1574.209, "close_time": 1771239599999, "quote_volume": 458109.20348, "trades": 2441, "taker_buy_base": 329.228, "taker_buy_quote": 95593.27706 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 292.28, "high": 296.18, "low": 289.44, "close": 295.26, "volume": 515.813, "close_time": 1771243199999, "quote_volume": 150950.94473, "trades": 1853, "taker_buy_base": 217.223, "taker_buy_quote": 63709.40842 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 295.16, "high": 303.41, "low": 294.44, "close": 299.78, "volume": 1077.483, "close_time": 1771246799999, "quote_volume": 321543.78737, "trades": 2568, "taker_buy_base": 710.762, "taker_buy_quote": 212353.41319 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 299.93, "high": 310.72, "low": 293.41, "close": 296.23, "volume": 4446.077, "close_time": 1771250399999, "quote_volume": 1342733.96867, "trades": 5968, "taker_buy_base": 2857.587, "taker_buy_quote": 865767.04996 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 295.92, "high": 298.32, "low": 291.72, "close": 294.92, "volume": 1033.603, "close_time": 1771253999999, "quote_volume": 305120.34283, "trades": 2554, "taker_buy_base": 573.993, "taker_buy_quote": 169546.45814 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 295.16, "high": 296.74, "low": 286.32, "close": 287.72, "volume": 2103.025, "close_time": 1771257599999, "quote_volume": 608678.85419, "trades": 3711, "taker_buy_base": 871.048, "taker_buy_quote": 252052.22517 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 287.84, "high": 291.52, "low": 286.78, "close": 288.18, "volume": 668.563, "close_time": 1771261199999, "quote_volume": 193046.01389, "trades": 2692, "taker_buy_base": 447.979, "taker_buy_quote": 129275.25976 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 288.16, "high": 289.5, "low": 282.92, "close": 288.37, "volume": 784.862, "close_time": 1771264799999, "quote_volume": 224669.72257, "trades": 3255, "taker_buy_base": 447.574, "taker_buy_quote": 128032.98072 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 288.26, "high": 290.32, "low": 286.84, "close": 287.45, "volume": 411.04, "close_time": 1771268399999, "quote_volume": 118629.71903, "trades": 1954, "taker_buy_base": 234.723, "taker_buy_quote": 67750.97796 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 287.52, "high": 289.76, "low": 286.44, "close": 288.73, "volume": 205.446, "close_time": 1771271999999, "quote_volume": 59252.83579, "trades": 1181, "taker_buy_base": 100.655, "taker_buy_quote": 29050.50617 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 288.57, "high": 292.08, "low": 287.0, "close": 291.68, "volume": 464.615, "close_time": 1771275599999, "quote_volume": 134329.42668, "trades": 1419, "taker_buy_base": 289.726, "taker_buy_quote": 83776.79279 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 291.96, "high": 295.03, "low": 289.57, "close": 293.32, "volume": 1167.638, "close_time": 1771279199999, "quote_volume": 340995.36664, "trades": 2554, "taker_buy_base": 346.608, "taker_buy_quote": 101570.33946 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 293.28, "high": 294.0, "low": 290.04, "close": 290.67, "volume": 487.411, "close_time": 1771282799999, "quote_volume": 142271.08331, "trades": 1291, "taker_buy_base": 343.367, "taker_buy_quote": 100284.75857 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 290.58, "high": 294.84, "low": 289.21, "close": 293.93, "volume": 374.63, "close_time": 1771286399999, "quote_volume": 109347.91946, "trades": 1359, "taker_buy_base": 192.131, "taker_buy_quote": 56119.79419 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 294.06, "high": 294.43, "low": 290.39, "close": 293.2, "volume": 170.252, "close_time": 1771289999999, "quote_volume": 49836.34765, "trades": 1403, "taker_buy_base": 94.21, "taker_buy_quote": 27589.38691 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 293.28, "high": 294.92, "low": 291.24, "close": 293.52, "volume": 146.586, "close_time": 1771293599999, "quote_volume": 43016.47053, "trades": 1211, "taker_buy_base": 33.574, "taker_buy_quote": 9851.42785 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 293.61, "high": 296.56, "low": 292.16, "close": 295.4, "volume": 256.142, "close_time": 1771297199999, "quote_volume": 75333.07152, "trades": 1499, "taker_buy_base": 152.535, "taker_buy_quote": 44909.80384 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 295.56, "high": 295.97, "low": 291.06, "close": 291.16, "volume": 583.832, "close_time": 1771300799999, "quote_volume": 171279.54707, "trades": 1638, "taker_buy_base": 113.488, "taker_buy_quote": 33259.60018 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 291.16, "high": 291.88, "low": 287.52, "close": 289.52, "volume": 208.762, "close_time": 1771304399999, "quote_volume": 60551.74757, "trades": 1166, "taker_buy_base": 95.416, "taker_buy_quote": 27717.07627 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 289.48, "high": 291.44, "low": 286.5, "close": 288.44, "volume": 256.903, "close_time": 1771307999999, "quote_volume": 74031.63572, "trades": 1362, "taker_buy_base": 86.184, "taker_buy_quote": 24824.77122 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 288.48, "high": 291.08, "low": 286.36, "close": 287.92, "volume": 411.857, "close_time": 1771311599999, "quote_volume": 119191.42263, "trades": 1620, "taker_buy_base": 275.883, "taker_buy_quote": 79953.95427 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 287.9, "high": 288.73, "low": 286.36, "close": 286.49, "volume": 484.382, "close_time": 1771315199999, "quote_volume": 139277.29463, "trades": 1590, "taker_buy_base": 265.012, "taker_buy_quote": 76288.45119 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 286.51, "high": 287.5, "low": 283.22, "close": 284.85, "volume": 568.555, "close_time": 1771318799999, "quote_volume": 161900.57081, "trades": 1771, "taker_buy_base": 214.057, "taker_buy_quote": 60960.444 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 284.85, "high": 286.29, "low": 282.51, "close": 285.23, "volume": 230.744, "close_time": 1771322399999, "quote_volume": 65610.29652, "trades": 1007, "taker_buy_base": 120.806, "taker_buy_quote": 34379.60763 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 285.33, "high": 287.28, "low": 283.1, "close": 283.99, "volume": 371.512, "close_time": 1771325999999, "quote_volume": 105733.82219, "trades": 1512, "taker_buy_base": 254.16, "taker_buy_quote": 72334.71598 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 284.0, "high": 294.28, "low": 281.33, "close": 293.53, "volume": 1348.993, "close_time": 1771329599999, "quote_volume": 389616.63792, "trades": 2988, "taker_buy_base": 701.642, "taker_buy_quote": 203075.40255 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 293.64, "high": 294.76, "low": 286.68, "close": 286.77, "volume": 1571.638, "close_time": 1771333199999, "quote_volume": 457518.72588, "trades": 3343, "taker_buy_base": 785.724, "taker_buy_quote": 229251.03912 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 286.96, "high": 294.0, "low": 285.56, "close": 293.0, "volume": 768.406, "close_time": 1771336799999, "quote_volume": 223126.34893, "trades": 2222, "taker_buy_base": 477.922, "taker_buy_quote": 138690.78101 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 293.0, "high": 294.17, "low": 281.43, "close": 282.96, "volume": 1306.004, "close_time": 1771340399999, "quote_volume": 375463.30113, "trades": 3032, "taker_buy_base": 313.624, "taker_buy_quote": 89918.6101 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 282.92, "high": 285.11, "low": 278.18, "close": 284.79, "volume": 951.962, "close_time": 1771343999999, "quote_volume": 268764.78547, "trades": 2393, "taker_buy_base": 604.525, "taker_buy_quote": 170628.801 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 284.81, "high": 290.88, "low": 283.92, "close": 286.44, "volume": 976.928, "close_time": 1771347599999, "quote_volume": 280943.99202, "trades": 2920, "taker_buy_base": 644.424, "taker_buy_quote": 185340.93383 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 286.68, "high": 288.25, "low": 282.44, "close": 284.75, "volume": 1207.656, "close_time": 1771351199999, "quote_volume": 343986.12591, "trades": 2675, "taker_buy_base": 855.269, "taker_buy_quote": 243920.89195 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 284.72, "high": 290.08, "low": 284.21, "close": 289.04, "volume": 334.25, "close_time": 1771354799999, "quote_volume": 96343.55917, "trades": 2139, "taker_buy_base": 191.272, "taker_buy_quote": 55178.34174 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 289.07, "high": 290.24, "low": 286.65, "close": 287.92, "volume": 845.995, "close_time": 1771358399999, "quote_volume": 244257.47376, "trades": 1962, "taker_buy_base": 395.133, "taker_buy_quote": 114179.77308 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 287.89, "high": 288.32, "low": 284.43, "close": 286.64, "volume": 178.491, "close_time": 1771361999999, "quote_volume": 51115.66132, "trades": 1305, "taker_buy_base": 86.209, "taker_buy_quote": 24691.93623 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 286.6, "high": 289.05, "low": 286.13, "close": 288.72, "volume": 417.84, "close_time": 1771365599999, "quote_volume": 120357.63951, "trades": 1373, "taker_buy_base": 116.19, "taker_buy_quote": 33482.20103 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 288.74, "high": 289.48, "low": 287.69, "close": 288.26, "volume": 168.986, "close_time": 1771369199999, "quote_volume": 48784.09799, "trades": 771, "taker_buy_base": 73.636, "taker_buy_quote": 21267.15386 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 288.3, "high": 297.43, "low": 288.08, "close": 296.26, "volume": 1546.107, "close_time": 1771372799999, "quote_volume": 454547.07242, "trades": 3388, "taker_buy_base": 692.616, "taker_buy_quote": 202908.16861 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 296.46, "high": 303.52, "low": 293.37, "close": 298.0, "volume": 770.01, "close_time": 1771376399999, "quote_volume": 229762.55446, "trades": 2729, "taker_buy_base": 408.482, "taker_buy_quote": 122072.47889 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 298.14, "high": 299.21, "low": 285.12, "close": 292.8, "volume": 1609.998, "close_time": 1771379999999, "quote_volume": 468349.22069, "trades": 4002, "taker_buy_base": 850.831, "taker_buy_quote": 247343.13241 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 292.77, "high": 296.67, "low": 292.0, "close": 295.44, "volume": 341.017, "close_time": 1771383599999, "quote_volume": 100388.70067, "trades": 1683, "taker_buy_base": 153.705, "taker_buy_quote": 45311.71695 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 295.4, "high": 298.32, "low": 294.32, "close": 296.23, "volume": 292.882, "close_time": 1771387199999, "quote_volume": 87006.06412, "trades": 1485, "taker_buy_base": 151.164, "taker_buy_quote": 44884.36113 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 296.28, "high": 296.43, "low": 293.24, "close": 293.83, "volume": 72.474, "close_time": 1771390799999, "quote_volume": 21365.44589, "trades": 1001, "taker_buy_base": 33.038, "taker_buy_quote": 9743.04108 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 293.84, "high": 295.15, "low": 291.05, "close": 291.08, "volume": 176.198, "close_time": 1771394399999, "quote_volume": 51744.24295, "trades": 986, "taker_buy_base": 51.725, "taker_buy_quote": 15193.12852 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 291.04, "high": 293.34, "low": 290.62, "close": 291.83, "volume": 83.523, "close_time": 1771397999999, "quote_volume": 24399.50145, "trades": 906, "taker_buy_base": 57.13, "taker_buy_quote": 16689.49758 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 291.8, "high": 292.75, "low": 289.35, "close": 290.36, "volume": 492.95, "close_time": 1771401599999, "quote_volume": 143397.60524, "trades": 1033, "taker_buy_base": 169.515, "taker_buy_quote": 49436.01667 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 290.8, "high": 293.0, "low": 283.21, "close": 284.7, "volume": 1460.656, "close_time": 1771405199999, "quote_volume": 419410.60428, "trades": 3067, "taker_buy_base": 569.668, "taker_buy_quote": 163354.04215 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 284.72, "high": 287.6, "low": 284.2, "close": 285.82, "volume": 787.483, "close_time": 1771408799999, "quote_volume": 225107.52474, "trades": 2483, "taker_buy_base": 349.122, "taker_buy_quote": 99855.1787 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 285.82, "high": 287.09, "low": 283.6, "close": 284.88, "volume": 401.93, "close_time": 1771412399999, "quote_volume": 114640.04717, "trades": 2005, "taker_buy_base": 150.38, "taker_buy_quote": 42939.05094 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 284.92, "high": 286.47, "low": 282.8, "close": 284.0, "volume": 451.344, "close_time": 1771415999999, "quote_volume": 128447.40433, "trades": 1521, "taker_buy_base": 165.543, "taker_buy_quote": 47145.9914 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 283.99, "high": 285.76, "low": 282.88, "close": 284.4, "volume": 254.283, "close_time": 1771419599999, "quote_volume": 72311.04347, "trades": 1330, "taker_buy_base": 86.756, "taker_buy_quote": 24673.9781 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 284.44, "high": 284.67, "low": 280.09, "close": 281.16, "volume": 272.24, "close_time": 1771423199999, "quote_volume": 76746.78851, "trades": 1311, "taker_buy_base": 102.381, "taker_buy_quote": 28882.13896 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 281.13, "high": 282.6, "low": 278.72, "close": 281.04, "volume": 719.626, "close_time": 1771426799999, "quote_volume": 201894.73167, "trades": 2447, "taker_buy_base": 396.124, "taker_buy_quote": 111279.89207 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 281.06, "high": 287.0, "low": 280.72, "close": 284.04, "volume": 1051.337, "close_time": 1771430399999, "quote_volume": 299369.52762, "trades": 2544, "taker_buy_base": 555.196, "taker_buy_quote": 158214.71174 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 283.94, "high": 284.53, "low": 279.21, "close": 280.29, "volume": 841.277, "close_time": 1771433999999, "quote_volume": 236725.91907, "trades": 2585, "taker_buy_base": 459.849, "taker_buy_quote": 129361.19123 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 280.44, "high": 282.24, "low": 276.68, "close": 277.47, "volume": 817.053, "close_time": 1771437599999, "quote_volume": 227473.10794, "trades": 2280, "taker_buy_base": 195.844, "taker_buy_quote": 54629.08367 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 277.47, "high": 278.43, "low": 273.28, "close": 274.13, "volume": 2207.089, "close_time": 1771441199999, "quote_volume": 609235.19043, "trades": 3409, "taker_buy_base": 826.092, "taker_buy_quote": 227852.68877 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 274.04, "high": 276.0, "low": 271.36, "close": 273.54, "volume": 649.001, "close_time": 1771444799999, "quote_volume": 177693.0568, "trades": 2033, "taker_buy_base": 226.522, "taker_buy_quote": 62067.15996 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 273.64, "high": 273.64, "low": 270.29, "close": 271.51, "volume": 1217.086, "close_time": 1771448399999, "quote_volume": 330464.12891, "trades": 2625, "taker_buy_base": 600.782, "taker_buy_quote": 163341.43695 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 271.51, "high": 271.59, "low": 266.11, "close": 266.52, "volume": 1646.996, "close_time": 1771451999999, "quote_volume": 442243.68808, "trades": 3107, "taker_buy_base": 903.587, "taker_buy_quote": 242893.1446 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 266.72, "high": 267.01, "low": 262.84, "close": 265.48, "volume": 1811.89, "close_time": 1771455599999, "quote_volume": 479826.27251, "trades": 2387, "taker_buy_base": 938.839, "taker_buy_quote": 248649.08886 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 265.52, "high": 266.0, "low": 262.16, "close": 264.52, "volume": 1668.578, "close_time": 1771459199999, "quote_volume": 439092.53541, "trades": 2981, "taker_buy_base": 686.767, "taker_buy_quote": 180666.5561 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 264.48, "high": 265.03, "low": 260.7, "close": 261.23, "volume": 658.963, "close_time": 1771462799999, "quote_volume": 172941.33411, "trades": 1888, "taker_buy_base": 467.456, "taker_buy_quote": 122719.45971 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 261.22, "high": 267.61, "low": 261.21, "close": 264.36, "volume": 350.827, "close_time": 1771466399999, "quote_volume": 92809.11003, "trades": 1866, "taker_buy_base": 182.357, "taker_buy_quote": 48228.13358 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 264.32, "high": 266.12, "low": 263.85, "close": 264.64, "volume": 233.17, "close_time": 1771469999999, "quote_volume": 61711.11253, "trades": 1197, "taker_buy_base": 133.928, "taker_buy_quote": 35455.84737 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 264.64, "high": 264.88, "low": 262.38, "close": 262.92, "volume": 168.184, "close_time": 1771473599999, "quote_volume": 44380.64227, "trades": 962, "taker_buy_base": 55.679, "taker_buy_quote": 14705.89105 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 262.96, "high": 264.31, "low": 261.75, "close": 263.56, "volume": 119.954, "close_time": 1771477199999, "quote_volume": 31567.29416, "trades": 942, "taker_buy_base": 50.613, "taker_buy_quote": 13321.62488 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 263.58, "high": 264.72, "low": 258.21, "close": 261.08, "volume": 520.18, "close_time": 1771480799999, "quote_volume": 135318.74797, "trades": 1847, "taker_buy_base": 209.251, "taker_buy_quote": 54429.85618 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 261.05, "high": 264.28, "low": 261.05, "close": 263.24, "volume": 577.84, "close_time": 1771484399999, "quote_volume": 151914.57426, "trades": 1722, "taker_buy_base": 285.81, "taker_buy_quote": 75197.57563 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 263.24, "high": 263.41, "low": 261.12, "close": 262.84, "volume": 274.869, "close_time": 1771487999999, "quote_volume": 72040.36511, "trades": 1171, "taker_buy_base": 73.509, "taker_buy_quote": 19280.62919 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 262.84, "high": 262.84, "low": 258.86, "close": 260.48, "volume": 504.147, "close_time": 1771491599999, "quote_volume": 131422.12599, "trades": 1373, "taker_buy_base": 208.297, "taker_buy_quote": 54292.12722 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 260.38, "high": 261.65, "low": 256.91, "close": 258.02, "volume": 757.04, "close_time": 1771495199999, "quote_volume": 196145.72324, "trades": 1898, "taker_buy_base": 355.836, "taker_buy_quote": 92022.89279 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 258.02, "high": 258.34, "low": 255.58, "close": 256.05, "volume": 606.604, "close_time": 1771498799999, "quote_volume": 155895.44045, "trades": 1742, "taker_buy_base": 265.291, "taker_buy_quote": 68078.70883 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 256.02, "high": 257.1, "low": 254.96, "close": 256.79, "volume": 316.185, "close_time": 1771502399999, "quote_volume": 80973.23164, "trades": 1385, "taker_buy_base": 149.595, "taker_buy_quote": 38348.46836 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 256.7, "high": 260.58, "low": 256.61, "close": 259.24, "volume": 375.769, "close_time": 1771505999999, "quote_volume": 97261.87983, "trades": 1556, "taker_buy_base": 158.663, "taker_buy_quote": 41099.33557 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 259.38, "high": 260.04, "low": 255.84, "close": 257.23, "volume": 321.455, "close_time": 1771509599999, "quote_volume": 82842.32989, "trades": 1798, "taker_buy_base": 178.053, "taker_buy_quote": 45867.60546 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 257.19, "high": 261.2, "low": 253.68, "close": 260.2, "volume": 942.232, "close_time": 1771513199999, "quote_volume": 243137.33577, "trades": 3341, "taker_buy_base": 656.135, "taker_buy_quote": 169476.59297 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 260.19, "high": 262.81, "low": 258.06, "close": 259.65, "volume": 718.675, "close_time": 1771516799999, "quote_volume": 187589.4771, "trades": 2134, "taker_buy_base": 392.762, "taker_buy_quote": 102605.80418 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 259.5, "high": 261.26, "low": 257.34, "close": 259.56, "volume": 361.536, "close_time": 1771520399999, "quote_volume": 93859.36828, "trades": 2058, "taker_buy_base": 146.293, "taker_buy_quote": 38006.89508 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 259.56, "high": 262.35, "low": 256.73, "close": 258.42, "volume": 310.867, "close_time": 1771523999999, "quote_volume": 80427.59917, "trades": 1932, "taker_buy_base": 186.626, "taker_buy_quote": 48310.65419 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 258.63, "high": 262.17, "low": 258.54, "close": 262.02, "volume": 1236.054, "close_time": 1771527599999, "quote_volume": 320961.81571, "trades": 1972, "taker_buy_base": 860.241, "taker_buy_quote": 222981.4229 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 262.11, "high": 264.24, "low": 260.61, "close": 263.28, "volume": 408.234, "close_time": 1771531199999, "quote_volume": 107043.37865, "trades": 1675, "taker_buy_base": 230.31, "taker_buy_quote": 60455.59123 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 263.4, "high": 265.47, "low": 262.01, "close": 265.29, "volume": 509.946, "close_time": 1771534799999, "quote_volume": 134695.30746, "trades": 1653, "taker_buy_base": 332.317, "taker_buy_quote": 87800.82297 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 265.27, "high": 266.61, "low": 263.37, "close": 263.52, "volume": 447.961, "close_time": 1771538399999, "quote_volume": 118797.54805, "trades": 1543, "taker_buy_base": 150.937, "taker_buy_quote": 39969.66441 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 263.5, "high": 264.04, "low": 261.54, "close": 262.32, "volume": 256.362, "close_time": 1771541999999, "quote_volume": 67330.77232, "trades": 907, "taker_buy_base": 130.834, "taker_buy_quote": 34368.29201 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 262.34, "high": 264.21, "low": 261.79, "close": 262.09, "volume": 912.348, "close_time": 1771545599999, "quote_volume": 239732.93375, "trades": 1419, "taker_buy_base": 370.725, "taker_buy_quote": 97278.5933 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 262.12, "high": 265.88, "low": 261.43, "close": 265.64, "volume": 586.122, "close_time": 1771549199999, "quote_volume": 154489.65482, "trades": 1822, "taker_buy_base": 289.897, "taker_buy_quote": 76528.60057 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 265.6, "high": 266.22, "low": 263.28, "close": 264.88, "volume": 1080.106, "close_time": 1771552799999, "quote_volume": 286321.14436, "trades": 2252, "taker_buy_base": 437.107, "taker_buy_quote": 115905.94538 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 264.96, "high": 266.68, "low": 262.8, "close": 263.05, "volume": 613.252, "close_time": 1771556399999, "quote_volume": 162549.28002, "trades": 1824, "taker_buy_base": 149.108, "taker_buy_quote": 39539.28912 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 263.19, "high": 264.8, "low": 262.8, "close": 263.23, "volume": 182.792, "close_time": 1771559999999, "quote_volume": 48179.67361, "trades": 1041, "taker_buy_base": 52.281, "taker_buy_quote": 13780.59631 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 263.26, "high": 264.76, "low": 261.88, "close": 263.86, "volume": 118.599, "close_time": 1771563599999, "quote_volume": 31242.37206, "trades": 964, "taker_buy_base": 67.317, "taker_buy_quote": 17745.74973 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 264.08, "high": 267.4, "low": 262.53, "close": 264.89, "volume": 621.855, "close_time": 1771567199999, "quote_volume": 165049.38995, "trades": 1610, "taker_buy_base": 389.035, "taker_buy_quote": 103074.58218 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 265.15, "high": 265.92, "low": 263.66, "close": 264.41, "volume": 124.938, "close_time": 1771570799999, "quote_volume": 33070.15454, "trades": 1356, "taker_buy_base": 43.922, "taker_buy_quote": 11627.94491 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 264.37, "high": 264.37, "low": 259.48, "close": 260.72, "volume": 650.085, "close_time": 1771574399999, "quote_volume": 170257.48126, "trades": 1830, "taker_buy_base": 286.605, "taker_buy_quote": 75218.17301 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 260.6, "high": 262.8, "low": 260.44, "close": 261.45, "volume": 343.718, "close_time": 1771577999999, "quote_volume": 89966.59979, "trades": 1299, "taker_buy_base": 207.869, "taker_buy_quote": 54407.41477 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 261.44, "high": 264.26, "low": 261.28, "close": 262.43, "volume": 512.446, "close_time": 1771581599999, "quote_volume": 134992.74423, "trades": 1294, "taker_buy_base": 420.787, "taker_buy_quote": 110859.32114 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 262.56, "high": 264.07, "low": 260.15, "close": 260.81, "volume": 530.908, "close_time": 1771585199999, "quote_volume": 139294.54054, "trades": 1972, "taker_buy_base": 186.828, "taker_buy_quote": 49148.73728 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 260.88, "high": 260.95, "low": 255.41, "close": 256.88, "volume": 967.249, "close_time": 1771588799999, "quote_volume": 249082.84529, "trades": 2127, "taker_buy_base": 360.06, "taker_buy_quote": 92783.91825 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 256.92, "high": 258.56, "low": 256.07, "close": 256.76, "volume": 349.494, "close_time": 1771592399999, "quote_volume": 89915.09537, "trades": 1141, "taker_buy_base": 213.764, "taker_buy_quote": 54990.89509 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 256.71, "high": 257.98, "low": 252.54, "close": 254.66, "volume": 972.471, "close_time": 1771595999999, "quote_volume": 247349.69425, "trades": 2055, "taker_buy_base": 589.947, "taker_buy_quote": 150007.60471 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 254.59, "high": 257.52, "low": 253.33, "close": 256.32, "volume": 313.303, "close_time": 1771599599999, "quote_volume": 80083.8657, "trades": 1574, "taker_buy_base": 103.86, "taker_buy_quote": 26558.33985 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 256.52, "high": 263.52, "low": 256.52, "close": 263.29, "volume": 1775.396, "close_time": 1771603199999, "quote_volume": 464235.83892, "trades": 4360, "taker_buy_base": 1440.218, "taker_buy_quote": 376756.76429 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 263.29, "high": 263.87, "low": 259.76, "close": 261.24, "volume": 838.329, "close_time": 1771606799999, "quote_volume": 219425.51699, "trades": 2445, "taker_buy_base": 405.666, "taker_buy_quote": 106335.64737 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 261.2, "high": 261.2, "low": 254.68, "close": 258.86, "volume": 640.406, "close_time": 1771610399999, "quote_volume": 165179.52072, "trades": 2240, "taker_buy_base": 338.255, "taker_buy_quote": 87223.34637 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 258.77, "high": 260.08, "low": 256.81, "close": 259.12, "volume": 479.771, "close_time": 1771613999999, "quote_volume": 124005.28872, "trades": 1923, "taker_buy_base": 248.886, "taker_buy_quote": 64357.37484 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 259.21, "high": 259.44, "low": 256.6, "close": 258.03, "volume": 607.732, "close_time": 1771617599999, "quote_volume": 156730.91522, "trades": 1364, "taker_buy_base": 275.194, "taker_buy_quote": 70952.23311 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 258.02, "high": 259.7, "low": 257.44, "close": 258.72, "volume": 466.462, "close_time": 1771621199999, "quote_volume": 120683.55476, "trades": 1575, "taker_buy_base": 210.96, "taker_buy_quote": 54616.04676 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 258.68, "high": 260.32, "low": 258.3, "close": 259.97, "volume": 231.92, "close_time": 1771624799999, "quote_volume": 60212.12582, "trades": 831, "taker_buy_base": 79.342, "taker_buy_quote": 20577.58573 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 260.0, "high": 260.32, "low": 257.75, "close": 259.11, "volume": 184.278, "close_time": 1771628399999, "quote_volume": 47804.63195, "trades": 947, "taker_buy_base": 86.16, "taker_buy_quote": 22375.48219 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 259.12, "high": 259.84, "low": 258.12, "close": 259.0, "volume": 74.776, "close_time": 1771631999999, "quote_volume": 19363.30639, "trades": 637, "taker_buy_base": 20.074, "taker_buy_quote": 5196.56232 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 259.0, "high": 260.4, "low": 258.63, "close": 259.88, "volume": 166.1, "close_time": 1771635599999, "quote_volume": 43076.54408, "trades": 811, "taker_buy_base": 45.568, "taker_buy_quote": 11821.2099 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 259.93, "high": 262.26, "low": 259.75, "close": 261.89, "volume": 329.607, "close_time": 1771639199999, "quote_volume": 86186.1757, "trades": 1072, "taker_buy_base": 179.791, "taker_buy_quote": 46991.47456 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 262.01, "high": 263.26, "low": 260.8, "close": 261.98, "volume": 223.0, "close_time": 1771642799999, "quote_volume": 58433.08898, "trades": 759, "taker_buy_base": 50.429, "taker_buy_quote": 13210.56617 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 262.02, "high": 262.14, "low": 259.26, "close": 261.52, "volume": 212.346, "close_time": 1771646399999, "quote_volume": 55320.92533, "trades": 1048, "taker_buy_base": 67.711, "taker_buy_quote": 17642.79816 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 261.5, "high": 263.0, "low": 260.73, "close": 262.24, "volume": 194.151, "close_time": 1771649999999, "quote_volume": 50885.97835, "trades": 887, "taker_buy_base": 81.106, "taker_buy_quote": 21249.42466 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 262.19, "high": 262.8, "low": 261.38, "close": 262.68, "volume": 538.158, "close_time": 1771653599999, "quote_volume": 140985.27169, "trades": 1145, "taker_buy_base": 470.351, "taker_buy_quote": 123201.83023 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 262.64, "high": 263.89, "low": 261.19, "close": 261.6, "volume": 227.805, "close_time": 1771657199999, "quote_volume": 59859.8854, "trades": 1092, "taker_buy_base": 132.257, "taker_buy_quote": 34772.20879 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 261.56, "high": 262.36, "low": 260.49, "close": 260.91, "volume": 69.404, "close_time": 1771660799999, "quote_volume": 18154.5724, "trades": 561, "taker_buy_base": 25.511, "taker_buy_quote": 6671.77059 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 260.92, "high": 263.64, "low": 260.74, "close": 263.32, "volume": 64.674, "close_time": 1771664399999, "quote_volume": 16966.82359, "trades": 580, "taker_buy_base": 30.922, "taker_buy_quote": 8117.98596 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 263.37, "high": 264.9, "low": 262.32, "close": 262.32, "volume": 438.048, "close_time": 1771667999999, "quote_volume": 115338.47093, "trades": 1106, "taker_buy_base": 127.881, "taker_buy_quote": 33677.76062 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 262.28, "high": 263.12, "low": 261.48, "close": 261.88, "volume": 197.925, "close_time": 1771671599999, "quote_volume": 51871.89576, "trades": 709, "taker_buy_base": 96.872, "taker_buy_quote": 25377.49496 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 261.84, "high": 262.76, "low": 261.44, "close": 261.79, "volume": 121.798, "close_time": 1771675199999, "quote_volume": 31901.14044, "trades": 517, "taker_buy_base": 97.023, "taker_buy_quote": 25411.64575 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 261.8, "high": 262.24, "low": 259.02, "close": 259.96, "volume": 101.633, "close_time": 1771678799999, "quote_volume": 26487.95264, "trades": 696, "taker_buy_base": 34.494, "taker_buy_quote": 8999.63518 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 259.89, "high": 260.81, "low": 258.03, "close": 260.81, "volume": 163.61, "close_time": 1771682399999, "quote_volume": 42432.61928, "trades": 746, "taker_buy_base": 99.171, "taker_buy_quote": 25734.12602 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 260.68, "high": 263.1, "low": 259.72, "close": 261.88, "volume": 354.903, "close_time": 1771685999999, "quote_volume": 92815.31359, "trades": 1317, "taker_buy_base": 142.696, "taker_buy_quote": 37317.42029 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 261.96, "high": 262.37, "low": 258.91, "close": 259.77, "volume": 647.008, "close_time": 1771689599999, "quote_volume": 168415.72088, "trades": 1589, "taker_buy_base": 174.659, "taker_buy_quote": 45544.53669 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 259.98, "high": 260.18, "low": 257.9, "close": 259.46, "volume": 328.769, "close_time": 1771693199999, "quote_volume": 85136.79879, "trades": 1140, "taker_buy_base": 125.718, "taker_buy_quote": 32586.44466 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 259.36, "high": 260.61, "low": 258.23, "close": 259.36, "volume": 170.686, "close_time": 1771696799999, "quote_volume": 44313.64946, "trades": 837, "taker_buy_base": 94.955, "taker_buy_quote": 24684.88442 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 259.4, "high": 260.64, "low": 259.08, "close": 260.04, "volume": 91.194, "close_time": 1771700399999, "quote_volume": 23703.01855, "trades": 779, "taker_buy_base": 46.727, "taker_buy_quote": 12144.66924 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 260.17, "high": 261.04, "low": 259.33, "close": 259.46, "volume": 152.468, "close_time": 1771703999999, "quote_volume": 39654.59121, "trades": 771, "taker_buy_base": 47.372, "taker_buy_quote": 12321.83008 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 259.61, "high": 260.7, "low": 258.94, "close": 259.03, "volume": 187.391, "close_time": 1771707599999, "quote_volume": 48659.9746, "trades": 813, "taker_buy_base": 59.388, "taker_buy_quote": 15415.26839 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 259.16, "high": 262.99, "low": 258.88, "close": 262.3, "volume": 158.257, "close_time": 1771711199999, "quote_volume": 41318.96556, "trades": 881, "taker_buy_base": 85.973, "taker_buy_quote": 22463.103 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 262.43, "high": 262.44, "low": 259.6, "close": 259.73, "volume": 113.184, "close_time": 1771714799999, "quote_volume": 29496.20433, "trades": 651, "taker_buy_base": 57.407, "taker_buy_quote": 14928.23237 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 259.73, "high": 260.75, "low": 258.88, "close": 259.88, "volume": 189.724, "close_time": 1771718399999, "quote_volume": 49258.60391, "trades": 787, "taker_buy_base": 83.531, "taker_buy_quote": 21719.72947 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 259.86, "high": 260.12, "low": 257.34, "close": 258.84, "volume": 111.762, "close_time": 1771721999999, "quote_volume": 28892.21143, "trades": 894, "taker_buy_base": 46.809, "taker_buy_quote": 12099.70045 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 258.82, "high": 261.22, "low": 258.32, "close": 260.13, "volume": 162.443, "close_time": 1771725599999, "quote_volume": 42160.87008, "trades": 883, "taker_buy_base": 91.638, "taker_buy_quote": 23804.07826 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 260.16, "high": 260.19, "low": 256.78, "close": 257.44, "volume": 152.618, "close_time": 1771729199999, "quote_volume": 39372.82182, "trades": 826, "taker_buy_base": 64.291, "taker_buy_quote": 16577.05448 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 257.52, "high": 257.67, "low": 252.73, "close": 255.56, "volume": 454.627, "close_time": 1771732799999, "quote_volume": 115618.00211, "trades": 1421, "taker_buy_base": 184.035, "taker_buy_quote": 46752.27504 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 255.52, "high": 256.15, "low": 254.8, "close": 255.84, "volume": 90.631, "close_time": 1771736399999, "quote_volume": 23165.80822, "trades": 668, "taker_buy_base": 47.49, "taker_buy_quote": 12141.1592 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 255.87, "high": 256.86, "low": 253.61, "close": 254.29, "volume": 178.788, "close_time": 1771739999999, "quote_volume": 45634.50934, "trades": 900, "taker_buy_base": 66.408, "taker_buy_quote": 16916.10105 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 254.25, "high": 255.07, "low": 253.32, "close": 254.72, "volume": 167.504, "close_time": 1771743599999, "quote_volume": 42606.30197, "trades": 666, "taker_buy_base": 73.358, "taker_buy_quote": 18658.37386 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 254.65, "high": 255.09, "low": 253.2, "close": 253.9, "volume": 127.352, "close_time": 1771747199999, "quote_volume": 32354.92317, "trades": 696, "taker_buy_base": 35.012, "taker_buy_quote": 8895.09749 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 253.82, "high": 254.4, "low": 248.0, "close": 250.16, "volume": 1445.182, "close_time": 1771750799999, "quote_volume": 364654.3185, "trades": 2540, "taker_buy_base": 1033.499, "taker_buy_quote": 261008.29464 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 250.12, "high": 251.76, "low": 249.0, "close": 251.04, "volume": 240.313, "close_time": 1771754399999, "quote_volume": 60231.16616, "trades": 1152, "taker_buy_base": 104.908, "taker_buy_quote": 26310.09277 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 251.08, "high": 253.02, "low": 250.79, "close": 251.93, "volume": 459.885, "close_time": 1771757999999, "quote_volume": 115894.14363, "trades": 1927, "taker_buy_base": 185.835, "taker_buy_quote": 46847.83844 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 251.89, "high": 253.2, "low": 249.08, "close": 249.28, "volume": 877.964, "close_time": 1771761599999, "quote_volume": 220929.31424, "trades": 2585, "taker_buy_base": 262.04, "taker_buy_quote": 65848.77614 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 249.38, "high": 249.91, "low": 247.0, "close": 249.16, "volume": 1366.47, "close_time": 1771765199999, "quote_volume": 339562.8533, "trades": 2209, "taker_buy_base": 781.349, "taker_buy_quote": 194149.06801 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 249.18, "high": 250.04, "low": 247.87, "close": 248.86, "volume": 424.111, "close_time": 1771768799999, "quote_volume": 105652.80621, "trades": 1599, "taker_buy_base": 192.077, "taker_buy_quote": 47869.76224 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 248.87, "high": 249.28, "low": 246.05, "close": 247.22, "volume": 624.248, "close_time": 1771772399999, "quote_volume": 154397.46956, "trades": 1705, "taker_buy_base": 126.812, "taker_buy_quote": 31370.75713 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 247.18, "high": 247.72, "low": 245.67, "close": 246.43, "volume": 437.591, "close_time": 1771775999999, "quote_volume": 107871.74019, "trades": 1409, "taker_buy_base": 115.964, "taker_buy_quote": 28608.93645 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 246.37, "high": 247.1, "low": 244.56, "close": 245.7, "volume": 532.117, "close_time": 1771779599999, "quote_volume": 130764.36153, "trades": 1347, "taker_buy_base": 135.124, "taker_buy_quote": 33224.93898 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 245.69, "high": 246.1, "low": 242.2, "close": 242.96, "volume": 856.603, "close_time": 1771783199999, "quote_volume": 208321.81178, "trades": 2013, "taker_buy_base": 498.114, "taker_buy_quote": 121108.1765 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 242.87, "high": 243.88, "low": 242.37, "close": 243.22, "volume": 206.505, "close_time": 1771786799999, "quote_volume": 50225.33443, "trades": 629, "taker_buy_base": 107.531, "taker_buy_quote": 26154.55104 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 243.17, "high": 243.24, "low": 241.61, "close": 242.84, "volume": 386.976, "close_time": 1771790399999, "quote_volume": 93789.12213, "trades": 1096, "taker_buy_base": 113.509, "taker_buy_quote": 27526.97441 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 242.87, "high": 244.39, "low": 241.94, "close": 242.92, "volume": 331.106, "close_time": 1771793999999, "quote_volume": 80409.00669, "trades": 1148, "taker_buy_base": 159.083, "taker_buy_quote": 38659.11601 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 242.92, "high": 245.74, "low": 242.92, "close": 245.1, "volume": 259.814, "close_time": 1771797599999, "quote_volume": 63540.53654, "trades": 968, "taker_buy_base": 153.28, "taker_buy_quote": 37473.78405 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 245.15, "high": 246.75, "low": 244.8, "close": 245.44, "volume": 211.2, "close_time": 1771801199999, "quote_volume": 51927.5753, "trades": 805, "taker_buy_base": 110.845, "taker_buy_quote": 27265.66688 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 245.48, "high": 246.04, "low": 243.96, "close": 244.56, "volume": 89.02, "close_time": 1771804799999, "quote_volume": 21798.52604, "trades": 723, "taker_buy_base": 41.236, "taker_buy_quote": 10097.16543 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 244.52, "high": 244.63, "low": 241.71, "close": 242.4, "volume": 243.185, "close_time": 1771808399999, "quote_volume": 59068.93305, "trades": 1165, "taker_buy_base": 90.842, "taker_buy_quote": 22045.3179 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 242.34, "high": 242.4, "low": 230.21, "close": 231.72, "volume": 1843.793, "close_time": 1771811999999, "quote_volume": 431823.01255, "trades": 3981, "taker_buy_base": 610.179, "taker_buy_quote": 142982.54295 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 231.72, "high": 236.01, "low": 230.88, "close": 235.35, "volume": 553.224, "close_time": 1771815599999, "quote_volume": 129628.77539, "trades": 1711, "taker_buy_base": 375.15, "taker_buy_quote": 87982.26283 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 235.47, "high": 240.24, "low": 233.49, "close": 239.13, "volume": 418.851, "close_time": 1771819199999, "quote_volume": 99086.07548, "trades": 1791, "taker_buy_base": 167.406, "taker_buy_quote": 39730.95912 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 239.24, "high": 240.03, "low": 237.16, "close": 238.84, "volume": 223.212, "close_time": 1771822799999, "quote_volume": 53230.01177, "trades": 1169, "taker_buy_base": 119.177, "taker_buy_quote": 28421.308 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 238.76, "high": 239.44, "low": 237.04, "close": 238.56, "volume": 281.592, "close_time": 1771826399999, "quote_volume": 67067.44342, "trades": 986, "taker_buy_base": 165.206, "taker_buy_quote": 39350.58112 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 238.68, "high": 247.52, "low": 238.68, "close": 246.41, "volume": 450.127, "close_time": 1771829999999, "quote_volume": 110217.74293, "trades": 1869, "taker_buy_base": 208.928, "taker_buy_quote": 51107.20075 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 246.36, "high": 248.75, "low": 244.35, "close": 244.92, "volume": 430.765, "close_time": 1771833599999, "quote_volume": 105882.40103, "trades": 1559, "taker_buy_base": 240.374, "taker_buy_quote": 59071.73061 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 244.9, "high": 245.92, "low": 243.64, "close": 244.31, "volume": 286.809, "close_time": 1771837199999, "quote_volume": 70148.72291, "trades": 954, "taker_buy_base": 133.016, "taker_buy_quote": 32531.4433 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 244.44, "high": 249.59, "low": 244.34, "close": 248.82, "volume": 920.044, "close_time": 1771840799999, "quote_volume": 227371.04624, "trades": 2160, "taker_buy_base": 599.857, "taker_buy_quote": 148238.5798 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 248.91, "high": 251.0, "low": 245.28, "close": 245.49, "volume": 417.863, "close_time": 1771844399999, "quote_volume": 103685.16559, "trades": 1422, "taker_buy_base": 172.83, "taker_buy_quote": 42774.38769 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 245.58, "high": 247.53, "low": 245.2, "close": 245.72, "volume": 201.488, "close_time": 1771847999999, "quote_volume": 49652.15685, "trades": 1112, "taker_buy_base": 83.342, "taker_buy_quote": 20538.91975 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 245.75, "high": 252.92, "low": 244.93, "close": 249.9, "volume": 537.708, "close_time": 1771851599999, "quote_volume": 134043.17039, "trades": 1415, "taker_buy_base": 243.999, "taker_buy_quote": 60917.87101 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 249.97, "high": 250.56, "low": 246.58, "close": 247.02, "volume": 746.864, "close_time": 1771855199999, "quote_volume": 186144.52824, "trades": 1517, "taker_buy_base": 237.472, "taker_buy_quote": 59161.5605 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 247.08, "high": 248.64, "low": 245.45, "close": 246.64, "volume": 422.784, "close_time": 1771858799999, "quote_volume": 104559.24714, "trades": 1809, "taker_buy_base": 192.052, "taker_buy_quote": 47468.51161 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 246.68, "high": 247.26, "low": 243.54, "close": 244.13, "volume": 949.694, "close_time": 1771862399999, "quote_volume": 232473.80317, "trades": 2397, "taker_buy_base": 399.556, "taker_buy_quote": 97746.99024 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 244.11, "high": 244.22, "low": 240.0, "close": 241.93, "volume": 1029.01, "close_time": 1771865999999, "quote_volume": 248826.77831, "trades": 2658, "taker_buy_base": 412.353, "taker_buy_quote": 99716.00376 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 242.04, "high": 242.99, "low": 238.32, "close": 242.11, "volume": 652.682, "close_time": 1771869599999, "quote_volume": 157250.92292, "trades": 2090, "taker_buy_base": 347.464, "taker_buy_quote": 83714.82163 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 241.98, "high": 242.44, "low": 240.16, "close": 240.6, "volume": 647.021, "close_time": 1771873199999, "quote_volume": 156196.23729, "trades": 2003, "taker_buy_base": 246.241, "taker_buy_quote": 59508.47545 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 240.66, "high": 241.6, "low": 237.84, "close": 238.55, "volume": 632.331, "close_time": 1771876799999, "quote_volume": 151395.69161, "trades": 1907, "taker_buy_base": 350.559, "taker_buy_quote": 83980.6209 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 238.54, "high": 238.54, "low": 236.4, "close": 237.5, "volume": 309.923, "close_time": 1771880399999, "quote_volume": 73633.73215, "trades": 1875, "taker_buy_base": 144.552, "taker_buy_quote": 34331.97629 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 237.64, "high": 239.56, "low": 237.61, "close": 239.35, "volume": 603.998, "close_time": 1771883999999, "quote_volume": 143982.96931, "trades": 1689, "taker_buy_base": 362.31, "taker_buy_quote": 86373.4254 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 239.43, "high": 240.43, "low": 238.95, "close": 239.16, "volume": 284.479, "close_time": 1771887599999, "quote_volume": 68234.6686, "trades": 1463, "taker_buy_base": 190.191, "taker_buy_quote": 45624.96938 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 239.17, "high": 240.24, "low": 237.24, "close": 237.52, "volume": 396.098, "close_time": 1771891199999, "quote_volume": 94199.19288, "trades": 1197, "taker_buy_base": 328.602, "taker_buy_quote": 78108.45498 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 237.56, "high": 239.26, "low": 237.56, "close": 238.8, "volume": 197.847, "close_time": 1771894799999, "quote_volume": 47203.81996, "trades": 1484, "taker_buy_base": 101.954, "taker_buy_quote": 24325.82293 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 238.8, "high": 239.97, "low": 233.53, "close": 237.36, "volume": 850.435, "close_time": 1771898399999, "quote_volume": 200606.89342, "trades": 2333, "taker_buy_base": 360.079, "taker_buy_quote": 85092.28188 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 237.41, "high": 238.21, "low": 235.52, "close": 235.86, "volume": 751.013, "close_time": 1771901999999, "quote_volume": 177983.97295, "trades": 2375, "taker_buy_base": 274.639, "taker_buy_quote": 64942.14693 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 235.82, "high": 236.48, "low": 233.92, "close": 234.88, "volume": 842.254, "close_time": 1771905599999, "quote_volume": 198062.94938, "trades": 2661, "taker_buy_base": 414.111, "taker_buy_quote": 97427.69155 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 234.92, "high": 235.14, "low": 231.7, "close": 233.52, "volume": 252.336, "close_time": 1771909199999, "quote_volume": 59021.25461, "trades": 1110, "taker_buy_base": 56.7, "taker_buy_quote": 13269.81917 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 233.49, "high": 234.11, "low": 231.0, "close": 232.18, "volume": 445.119, "close_time": 1771912799999, "quote_volume": 103264.56828, "trades": 1611, "taker_buy_base": 159.636, "taker_buy_quote": 37073.5949 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 232.15, "high": 235.4, "low": 231.94, "close": 232.79, "volume": 498.689, "close_time": 1771916399999, "quote_volume": 116646.86905, "trades": 1761, "taker_buy_base": 341.124, "taker_buy_quote": 79829.3533 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 232.8, "high": 233.97, "low": 232.04, "close": 233.04, "volume": 153.578, "close_time": 1771919999999, "quote_volume": 35799.20815, "trades": 1146, "taker_buy_base": 69.171, "taker_buy_quote": 16129.37037 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 232.94, "high": 233.93, "low": 231.66, "close": 232.57, "volume": 131.816, "close_time": 1771923599999, "quote_volume": 30687.86252, "trades": 970, "taker_buy_base": 38.342, "taker_buy_quote": 8932.2636 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 232.48, "high": 233.13, "low": 230.91, "close": 232.54, "volume": 569.099, "close_time": 1771927199999, "quote_volume": 131983.54408, "trades": 1250, "taker_buy_base": 453.977, "taker_buy_quote": 105300.61629 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 232.58, "high": 234.44, "low": 232.27, "close": 234.08, "volume": 745.118, "close_time": 1771930799999, "quote_volume": 173816.61184, "trades": 1854, "taker_buy_base": 518.071, "taker_buy_quote": 120821.17366 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 234.07, "high": 235.13, "low": 233.1, "close": 234.0, "volume": 535.075, "close_time": 1771934399999, "quote_volume": 125273.55732, "trades": 1831, "taker_buy_base": 220.822, "taker_buy_quote": 51739.02334 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 233.98, "high": 234.48, "low": 232.2, "close": 232.94, "volume": 193.856, "close_time": 1771937999999, "quote_volume": 45245.78405, "trades": 1029, "taker_buy_base": 91.742, "taker_buy_quote": 21408.91649 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 232.92, "high": 234.0, "low": 231.13, "close": 233.72, "volume": 183.116, "close_time": 1771941599999, "quote_volume": 42645.02416, "trades": 1186, "taker_buy_base": 100.115, "taker_buy_quote": 23344.7352 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 233.7, "high": 234.55, "low": 229.58, "close": 233.86, "volume": 428.954, "close_time": 1771945199999, "quote_volume": 99581.17421, "trades": 1911, "taker_buy_base": 125.559, "taker_buy_quote": 29245.32797 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 233.82, "high": 239.52, "low": 233.0, "close": 238.81, "volume": 781.259, "close_time": 1771948799999, "quote_volume": 184949.49685, "trades": 2180, "taker_buy_base": 329.193, "taker_buy_quote": 77957.77183 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 238.82, "high": 246.05, "low": 238.38, "close": 244.64, "volume": 1689.43, "close_time": 1771952399999, "quote_volume": 408388.59646, "trades": 2901, "taker_buy_base": 767.634, "taker_buy_quote": 186224.45299 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 244.75, "high": 245.56, "low": 242.88, "close": 244.84, "volume": 1040.308, "close_time": 1771955999999, "quote_volume": 254293.61266, "trades": 2489, "taker_buy_base": 713.038, "taker_buy_quote": 174268.02851 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 244.82, "high": 247.58, "low": 243.44, "close": 246.55, "volume": 323.616, "close_time": 1771959599999, "quote_volume": 79552.95072, "trades": 1646, "taker_buy_base": 143.694, "taker_buy_quote": 35338.84025 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 246.48, "high": 247.2, "low": 244.44, "close": 244.44, "volume": 663.726, "close_time": 1771963199999, "quote_volume": 162879.405, "trades": 1731, "taker_buy_base": 337.606, "taker_buy_quote": 82769.19154 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 244.48, "high": 246.8, "low": 243.68, "close": 246.33, "volume": 503.952, "close_time": 1771966799999, "quote_volume": 123822.4347, "trades": 1124, "taker_buy_base": 281.135, "taker_buy_quote": 69022.04678 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 246.32, "high": 246.32, "low": 244.08, "close": 244.72, "volume": 159.905, "close_time": 1771970399999, "quote_volume": 39161.28872, "trades": 926, "taker_buy_base": 65.903, "taker_buy_quote": 16140.81462 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 244.77, "high": 245.36, "low": 241.92, "close": 243.34, "volume": 902.507, "close_time": 1771973999999, "quote_volume": 220098.84435, "trades": 1578, "taker_buy_base": 474.923, "taker_buy_quote": 115805.3103 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 243.32, "high": 244.96, "low": 241.92, "close": 242.61, "volume": 267.01, "close_time": 1771977599999, "quote_volume": 64883.8244, "trades": 810, "taker_buy_base": 71.731, "taker_buy_quote": 17437.43081 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 242.83, "high": 243.24, "low": 240.87, "close": 242.62, "volume": 335.277, "close_time": 1771981199999, "quote_volume": 81308.95471, "trades": 1417, "taker_buy_base": 164.284, "taker_buy_quote": 39834.96012 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 242.6, "high": 250.92, "low": 242.26, "close": 248.63, "volume": 810.229, "close_time": 1771984799999, "quote_volume": 200999.01902, "trades": 2465, "taker_buy_base": 484.129, "taker_buy_quote": 120199.58161 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 248.7, "high": 250.47, "low": 245.64, "close": 246.11, "volume": 510.965, "close_time": 1771988399999, "quote_volume": 126602.97454, "trades": 1801, "taker_buy_base": 196.442, "taker_buy_quote": 48812.06677 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 246.2, "high": 246.29, "low": 239.08, "close": 239.94, "volume": 1887.048, "close_time": 1771991999999, "quote_volume": 456417.6126, "trades": 3251, "taker_buy_base": 769.702, "taker_buy_quote": 186346.01041 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 239.84, "high": 240.26, "low": 236.32, "close": 239.65, "volume": 850.076, "close_time": 1771995599999, "quote_volume": 202713.6782, "trades": 2319, "taker_buy_base": 414.318, "taker_buy_quote": 98866.19156 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 239.46, "high": 240.43, "low": 236.16, "close": 237.16, "volume": 535.934, "close_time": 1771999199999, "quote_volume": 127476.12483, "trades": 2256, "taker_buy_base": 305.027, "taker_buy_quote": 72549.9305 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 237.12, "high": 238.74, "low": 235.21, "close": 235.46, "volume": 230.589, "close_time": 1772002799999, "quote_volume": 54667.15272, "trades": 1285, "taker_buy_base": 113.952, "taker_buy_quote": 27050.96417 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 235.56, "high": 236.88, "low": 235.16, "close": 235.82, "volume": 705.764, "close_time": 1772006399999, "quote_volume": 166503.84697, "trades": 1766, "taker_buy_base": 469.164, "taker_buy_quote": 110677.79544 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 235.91, "high": 239.8, "low": 234.96, "close": 239.2, "volume": 692.888, "close_time": 1772009999999, "quote_volume": 164499.42701, "trades": 1608, "taker_buy_base": 409.682, "taker_buy_quote": 97270.30731 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 239.2, "high": 242.22, "low": 238.41, "close": 241.86, "volume": 973.873, "close_time": 1772013599999, "quote_volume": 233691.35039, "trades": 1841, "taker_buy_base": 619.96, "taker_buy_quote": 148760.72123 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 242.05, "high": 242.46, "low": 238.92, "close": 239.0, "volume": 702.052, "close_time": 1772017199999, "quote_volume": 168879.29359, "trades": 1744, "taker_buy_base": 403.643, "taker_buy_quote": 97040.76727 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 238.98, "high": 239.23, "low": 236.55, "close": 238.7, "volume": 902.398, "close_time": 1772020799999, "quote_volume": 214662.06473, "trades": 1867, "taker_buy_base": 492.666, "taker_buy_quote": 117283.88247 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 238.64, "high": 242.99, "low": 237.7, "close": 242.08, "volume": 1168.577, "close_time": 1772024399999, "quote_volume": 281126.15788, "trades": 3142, "taker_buy_base": 605.746, "taker_buy_quote": 145725.19237 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 242.28, "high": 245.92, "low": 240.4, "close": 243.02, "volume": 1535.838, "close_time": 1772027999999, "quote_volume": 373023.44331, "trades": 3397, "taker_buy_base": 515.575, "taker_buy_quote": 125399.29255 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 243.08, "high": 249.89, "low": 242.44, "close": 248.59, "volume": 2203.786, "close_time": 1772031599999, "quote_volume": 539647.40652, "trades": 3224, "taker_buy_base": 1229.355, "taker_buy_quote": 300579.06212 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 248.36, "high": 250.17, "low": 245.37, "close": 248.1, "volume": 1532.981, "close_time": 1772035199999, "quote_volume": 380272.74543, "trades": 3079, "taker_buy_base": 811.135, "taker_buy_quote": 201172.03087 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 248.16, "high": 253.82, "low": 248.04, "close": 253.6, "volume": 1631.948, "close_time": 1772038799999, "quote_volume": 409275.8516, "trades": 3409, "taker_buy_base": 685.081, "taker_buy_quote": 171720.09156 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 253.43, "high": 257.12, "low": 252.35, "close": 254.36, "volume": 2555.134, "close_time": 1772042399999, "quote_volume": 650963.87354, "trades": 4444, "taker_buy_base": 685.353, "taker_buy_quote": 174356.85291 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 254.4, "high": 258.88, "low": 252.4, "close": 256.25, "volume": 1479.77, "close_time": 1772045999999, "quote_volume": 378621.57038, "trades": 2352, "taker_buy_base": 816.871, "taker_buy_quote": 208950.67783 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 256.2, "high": 257.18, "low": 254.27, "close": 256.64, "volume": 2138.092, "close_time": 1772049599999, "quote_volume": 546081.76666, "trades": 2716, "taker_buy_base": 918.507, "taker_buy_quote": 234543.5737 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 256.84, "high": 258.45, "low": 254.62, "close": 256.4, "volume": 309.896, "close_time": 1772053199999, "quote_volume": 79510.87482, "trades": 1187, "taker_buy_base": 114.377, "taker_buy_quote": 29346.44701 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 256.36, "high": 261.43, "low": 254.48, "close": 257.16, "volume": 1046.561, "close_time": 1772056799999, "quote_volume": 269478.15833, "trades": 2213, "taker_buy_base": 481.539, "taker_buy_quote": 124135.9794 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 257.24, "high": 258.31, "low": 250.4, "close": 252.16, "volume": 981.981, "close_time": 1772060399999, "quote_volume": 250265.45289, "trades": 1837, "taker_buy_base": 221.831, "taker_buy_quote": 56481.85467 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 252.01, "high": 253.16, "low": 242.88, "close": 244.28, "volume": 1526.983, "close_time": 1772063999999, "quote_volume": 375476.68631, "trades": 2729, "taker_buy_base": 530.98, "taker_buy_quote": 130610.78017 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 244.32, "high": 247.61, "low": 242.78, "close": 246.2, "volume": 575.727, "close_time": 1772067599999, "quote_volume": 141439.87888, "trades": 1842, "taker_buy_base": 203.091, "taker_buy_quote": 49958.87728 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 246.13, "high": 251.14, "low": 245.32, "close": 248.28, "volume": 394.106, "close_time": 1772071199999, "quote_volume": 97969.52824, "trades": 1687, "taker_buy_base": 220.853, "taker_buy_quote": 54839.84268 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 248.4, "high": 251.92, "low": 246.63, "close": 250.59, "volume": 255.395, "close_time": 1772074799999, "quote_volume": 63813.64447, "trades": 1449, "taker_buy_base": 111.731, "taker_buy_quote": 27861.01933 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 250.6, "high": 254.59, "low": 250.16, "close": 252.88, "volume": 288.476, "close_time": 1772078399999, "quote_volume": 72672.19465, "trades": 1394, "taker_buy_base": 177.651, "taker_buy_quote": 44774.42012 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 252.8, "high": 257.43, "low": 252.29, "close": 255.27, "volume": 650.269, "close_time": 1772081999999, "quote_volume": 165389.6582, "trades": 2005, "taker_buy_base": 356.316, "taker_buy_quote": 90680.23587 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 255.36, "high": 255.68, "low": 248.19, "close": 248.57, "volume": 899.899, "close_time": 1772085599999, "quote_volume": 226120.80875, "trades": 2202, "taker_buy_base": 506.418, "taker_buy_quote": 126890.89073 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 248.48, "high": 251.96, "low": 247.92, "close": 250.6, "volume": 1294.233, "close_time": 1772089199999, "quote_volume": 323419.65439, "trades": 2721, "taker_buy_base": 937.808, "taker_buy_quote": 234327.00973 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 250.6, "high": 252.32, "low": 248.4, "close": 249.12, "volume": 676.649, "close_time": 1772092799999, "quote_volume": 169433.80956, "trades": 1548, "taker_buy_base": 296.038, "taker_buy_quote": 74121.48012 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 249.12, "high": 249.53, "low": 244.96, "close": 245.24, "volume": 530.069, "close_time": 1772096399999, "quote_volume": 130903.28713, "trades": 1970, "taker_buy_base": 147.124, "taker_buy_quote": 36304.47139 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 245.17, "high": 247.6, "low": 244.08, "close": 247.28, "volume": 380.268, "close_time": 1772099999999, "quote_volume": 93570.43407, "trades": 1618, "taker_buy_base": 189.264, "taker_buy_quote": 46608.57531 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 247.23, "high": 247.44, "low": 243.6, "close": 244.16, "volume": 326.973, "close_time": 1772103599999, "quote_volume": 80090.98868, "trades": 1477, "taker_buy_base": 106.224, "taker_buy_quote": 26005.92829 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 244.15, "high": 245.22, "low": 241.41, "close": 241.91, "volume": 470.971, "close_time": 1772107199999, "quote_volume": 114632.88702, "trades": 1606, "taker_buy_base": 169.405, "taker_buy_quote": 41216.75077 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 241.92, "high": 244.61, "low": 241.16, "close": 243.98, "volume": 799.902, "close_time": 1772110799999, "quote_volume": 194792.45182, "trades": 2020, "taker_buy_base": 487.921, "taker_buy_quote": 118874.25578 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 243.92, "high": 244.17, "low": 242.15, "close": 243.24, "volume": 1190.974, "close_time": 1772114399999, "quote_volume": 289867.66518, "trades": 2479, "taker_buy_base": 808.732, "taker_buy_quote": 196889.12846 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 243.21, "high": 245.91, "low": 242.01, "close": 243.93, "volume": 1174.676, "close_time": 1772117999999, "quote_volume": 286390.29057, "trades": 3176, "taker_buy_base": 679.057, "taker_buy_quote": 165584.62951 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 243.92, "high": 244.32, "low": 239.26, "close": 241.24, "volume": 1436.785, "close_time": 1772121599999, "quote_volume": 347110.36358, "trades": 3183, "taker_buy_base": 716.307, "taker_buy_quote": 173243.99469 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 241.2, "high": 243.1, "low": 237.66, "close": 238.44, "volume": 1360.158, "close_time": 1772125199999, "quote_volume": 327314.63956, "trades": 3326, "taker_buy_base": 595.483, "taker_buy_quote": 143716.45461 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 238.57, "high": 239.96, "low": 235.86, "close": 236.58, "volume": 511.895, "close_time": 1772128799999, "quote_volume": 121762.97913, "trades": 1673, "taker_buy_base": 170.882, "taker_buy_quote": 40626.4355 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 236.55, "high": 239.2, "low": 235.6, "close": 239.08, "volume": 635.553, "close_time": 1772132399999, "quote_volume": 150984.13739, "trades": 1668, "taker_buy_base": 381.508, "taker_buy_quote": 90636.21643 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 239.08, "high": 241.05, "low": 238.65, "close": 240.4, "volume": 549.682, "close_time": 1772135999999, "quote_volume": 131762.36093, "trades": 1478, "taker_buy_base": 286.515, "taker_buy_quote": 68749.90003 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 240.17, "high": 240.91, "low": 237.6, "close": 238.23, "volume": 484.856, "close_time": 1772139599999, "quote_volume": 116041.79025, "trades": 1210, "taker_buy_base": 193.502, "taker_buy_quote": 46376.84869 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 238.16, "high": 239.44, "low": 237.69, "close": 238.4, "volume": 434.79, "close_time": 1772143199999, "quote_volume": 103701.5386, "trades": 1187, "taker_buy_base": 189.925, "taker_buy_quote": 45265.85677 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 238.44, "high": 238.48, "low": 237.38, "close": 238.48, "volume": 160.188, "close_time": 1772146799999, "quote_volume": 38115.67229, "trades": 562, "taker_buy_base": 109.769, "taker_buy_quote": 26122.56515 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 238.4, "high": 239.43, "low": 237.88, "close": 239.0, "volume": 161.466, "close_time": 1772150399999, "quote_volume": 38554.64139, "trades": 572, "taker_buy_base": 22.678, "taker_buy_quote": 5412.33214 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 239.03, "high": 239.88, "low": 237.8, "close": 238.58, "volume": 144.632, "close_time": 1772153999999, "quote_volume": 34520.19279, "trades": 1084, "taker_buy_base": 54.297, "taker_buy_quote": 12954.53683 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 238.54, "high": 239.54, "low": 237.59, "close": 239.04, "volume": 283.239, "close_time": 1772157599999, "quote_volume": 67553.75798, "trades": 1243, "taker_buy_base": 102.929, "taker_buy_quote": 24548.48852 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 239.1, "high": 239.84, "low": 238.23, "close": 239.22, "volume": 91.88, "close_time": 1772161199999, "quote_volume": 21971.1237, "trades": 1069, "taker_buy_base": 23.754, "taker_buy_quote": 5677.22413 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 239.28, "high": 241.23, "low": 237.84, "close": 240.52, "volume": 459.921, "close_time": 1772164799999, "quote_volume": 109751.57942, "trades": 1906, "taker_buy_base": 165.325, "taker_buy_quote": 39467.82769 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 240.48, "high": 244.89, "low": 240.26, "close": 242.43, "volume": 638.892, "close_time": 1772168399999, "quote_volume": 155350.03963, "trades": 2245, "taker_buy_base": 205.214, "taker_buy_quote": 49834.05423 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 242.4, "high": 243.96, "low": 241.22, "close": 241.72, "volume": 179.573, "close_time": 1772171999999, "quote_volume": 43518.08117, "trades": 1478, "taker_buy_base": 31.191, "taker_buy_quote": 7569.82127 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 241.66, "high": 241.92, "low": 239.33, "close": 239.83, "volume": 232.12, "close_time": 1772175599999, "quote_volume": 55812.34142, "trades": 1315, "taker_buy_base": 100.683, "taker_buy_quote": 24203.54693 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 239.82, "high": 239.85, "low": 237.0, "close": 238.45, "volume": 318.628, "close_time": 1772179199999, "quote_volume": 75962.89309, "trades": 1472, "taker_buy_base": 91.228, "taker_buy_quote": 21757.17915 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 238.45, "high": 240.44, "low": 238.04, "close": 240.0, "volume": 303.116, "close_time": 1772182799999, "quote_volume": 72622.55446, "trades": 1683, "taker_buy_base": 118.205, "taker_buy_quote": 28314.24744 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 240.03, "high": 240.2, "low": 235.54, "close": 235.84, "volume": 317.152, "close_time": 1772186399999, "quote_volume": 75250.26812, "trades": 1468, "taker_buy_base": 112.235, "taker_buy_quote": 26683.96837 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 235.82, "high": 236.56, "low": 232.43, "close": 232.65, "volume": 1337.627, "close_time": 1772189999999, "quote_volume": 313472.46785, "trades": 3718, "taker_buy_base": 598.018, "taker_buy_quote": 140411.8938 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 232.67, "high": 234.01, "low": 224.41, "close": 226.39, "volume": 1555.832, "close_time": 1772193599999, "quote_volume": 357069.28146, "trades": 4016, "taker_buy_base": 775.556, "taker_buy_quote": 177880.59213 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 226.42, "high": 226.95, "low": 224.8, "close": 225.9, "volume": 714.009, "close_time": 1772197199999, "quote_volume": 161186.03961, "trades": 3307, "taker_buy_base": 302.041, "taker_buy_quote": 68214.31545 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 225.91, "high": 228.04, "low": 224.8, "close": 226.26, "volume": 759.085, "close_time": 1772200799999, "quote_volume": 172108.4596, "trades": 3034, "taker_buy_base": 308.636, "taker_buy_quote": 69998.08769 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 226.26, "high": 226.64, "low": 221.4, "close": 222.7, "volume": 857.28, "close_time": 1772204399999, "quote_volume": 191892.66745, "trades": 3396, "taker_buy_base": 230.5, "taker_buy_quote": 51537.91642 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 222.66, "high": 224.41, "low": 222.28, "close": 223.57, "volume": 590.491, "close_time": 1772207999999, "quote_volume": 131916.69753, "trades": 2609, "taker_buy_base": 189.736, "taker_buy_quote": 42417.98723 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 223.53, "high": 224.01, "low": 221.57, "close": 222.42, "volume": 646.116, "close_time": 1772211599999, "quote_volume": 143818.92728, "trades": 2212, "taker_buy_base": 281.452, "taker_buy_quote": 62648.23932 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 222.67, "high": 223.14, "low": 220.54, "close": 221.86, "volume": 336.236, "close_time": 1772215199999, "quote_volume": 74517.85463, "trades": 1626, "taker_buy_base": 157.484, "taker_buy_quote": 34908.93117 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 221.89, "high": 222.7, "low": 218.9, "close": 219.33, "volume": 722.741, "close_time": 1772218799999, "quote_volume": 159110.68416, "trades": 2527, "taker_buy_base": 282.961, "taker_buy_quote": 62386.16578 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 219.31, "high": 219.5, "low": 214.5, "close": 217.41, "volume": 818.051, "close_time": 1772222399999, "quote_volume": 177196.22884, "trades": 2329, "taker_buy_base": 273.645, "taker_buy_quote": 59250.8226 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 217.4, "high": 218.66, "low": 216.96, "close": 217.92, "volume": 310.858, "close_time": 1772225999999, "quote_volume": 67725.32418, "trades": 1094, "taker_buy_base": 183.912, "taker_buy_quote": 40082.49987 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 217.95, "high": 219.2, "low": 216.59, "close": 217.85, "volume": 531.174, "close_time": 1772229599999, "quote_volume": 115840.9601, "trades": 1148, "taker_buy_base": 273.888, "taker_buy_quote": 59813.73689 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 217.88, "high": 218.56, "low": 214.48, "close": 218.44, "volume": 470.501, "close_time": 1772233199999, "quote_volume": 102179.72031, "trades": 779, "taker_buy_base": 221.015, "taker_buy_quote": 47963.28203 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 218.4, "high": 219.74, "low": 218.0, "close": 219.4, "volume": 512.906, "close_time": 1772236799999, "quote_volume": 112262.36046, "trades": 1153, "taker_buy_base": 227.003, "taker_buy_quote": 49644.12334 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 219.38, "high": 221.1, "low": 219.16, "close": 219.47, "volume": 529.517, "close_time": 1772240399999, "quote_volume": 116538.05985, "trades": 1057, "taker_buy_base": 371.807, "taker_buy_quote": 81803.5591 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 219.24, "high": 219.52, "low": 217.8, "close": 218.88, "volume": 375.786, "close_time": 1772243999999, "quote_volume": 82175.43084, "trades": 778, "taker_buy_base": 60.241, "taker_buy_quote": 13189.64136 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 218.99, "high": 223.86, "low": 218.62, "close": 221.51, "volume": 563.767, "close_time": 1772247599999, "quote_volume": 125290.30416, "trades": 1495, "taker_buy_base": 186.259, "taker_buy_quote": 41374.54574 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 221.52, "high": 221.96, "low": 219.88, "close": 221.4, "volume": 242.164, "close_time": 1772251199999, "quote_volume": 53534.9251, "trades": 1026, "taker_buy_base": 78.121, "taker_buy_quote": 17273.09026 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 221.43, "high": 221.52, "low": 218.94, "close": 220.56, "volume": 166.501, "close_time": 1772254799999, "quote_volume": 36669.48519, "trades": 733, "taker_buy_base": 35.021, "taker_buy_quote": 7718.60327 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 220.58, "high": 220.6, "low": 218.48, "close": 219.52, "volume": 89.292, "close_time": 1772258399999, "quote_volume": 19587.99137, "trades": 662, "taker_buy_base": 31.298, "taker_buy_quote": 6865.75018 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 219.4, "high": 219.44, "low": 204.5, "close": 205.33, "volume": 2976.741, "close_time": 1772261999999, "quote_volume": 626508.8736, "trades": 4286, "taker_buy_base": 1239.61, "taker_buy_quote": 261873.65916 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 205.27, "high": 210.8, "low": 204.12, "close": 208.58, "volume": 1309.306, "close_time": 1772265599999, "quote_volume": 271214.39659, "trades": 2727, "taker_buy_base": 648.542, "taker_buy_quote": 134198.50036 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 208.56, "high": 208.56, "low": 203.7, "close": 204.17, "volume": 429.563, "close_time": 1772269199999, "quote_volume": 88306.40532, "trades": 1519, "taker_buy_base": 200.66, "taker_buy_quote": 41167.79026 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 204.15, "high": 207.0, "low": 203.88, "close": 206.06, "volume": 1003.768, "close_time": 1772272799999, "quote_volume": 206245.94269, "trades": 1833, "taker_buy_base": 342.885, "taker_buy_quote": 70468.49546 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 205.91, "high": 208.5, "low": 205.17, "close": 207.57, "volume": 980.382, "close_time": 1772276399999, "quote_volume": 202891.3336, "trades": 2169, "taker_buy_base": 439.513, "taker_buy_quote": 90910.13443 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 207.62, "high": 208.95, "low": 205.93, "close": 206.31, "volume": 903.007, "close_time": 1772279999999, "quote_volume": 187031.91052, "trades": 1442, "taker_buy_base": 489.3, "taker_buy_quote": 101333.55431 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 206.32, "high": 208.92, "low": 206.16, "close": 208.24, "volume": 328.904, "close_time": 1772283599999, "quote_volume": 68410.82713, "trades": 1008, "taker_buy_base": 155.004, "taker_buy_quote": 32243.78663 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 208.36, "high": 212.7, "low": 205.44, "close": 212.62, "volume": 1664.025, "close_time": 1772287199999, "quote_volume": 346932.34869, "trades": 2391, "taker_buy_base": 734.824, "taker_buy_quote": 153600.50131 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 212.65, "high": 214.83, "low": 209.51, "close": 209.75, "volume": 1898.512, "close_time": 1772290799999, "quote_volume": 402040.83375, "trades": 2977, "taker_buy_base": 907.495, "taker_buy_quote": 192219.60458 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 209.92, "high": 211.41, "low": 208.39, "close": 210.12, "volume": 408.511, "close_time": 1772294399999, "quote_volume": 85714.52006, "trades": 1415, "taker_buy_base": 172.024, "taker_buy_quote": 36109.48526 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 210.0, "high": 210.88, "low": 207.67, "close": 209.28, "volume": 329.555, "close_time": 1772297999999, "quote_volume": 68957.73959, "trades": 1024, "taker_buy_base": 141.434, "taker_buy_quote": 29584.64385 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 209.36, "high": 210.45, "low": 207.36, "close": 209.96, "volume": 302.863, "close_time": 1772301599999, "quote_volume": 63331.68451, "trades": 872, "taker_buy_base": 188.064, "taker_buy_quote": 39363.53849 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 209.92, "high": 216.81, "low": 208.84, "close": 214.86, "volume": 1051.737, "close_time": 1772305199999, "quote_volume": 224089.77995, "trades": 1566, "taker_buy_base": 423.639, "taker_buy_quote": 90503.80954 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 214.84, "high": 218.48, "low": 213.33, "close": 216.88, "volume": 1905.194, "close_time": 1772308799999, "quote_volume": 411322.52954, "trades": 2377, "taker_buy_base": 1190.577, "taker_buy_quote": 256915.75974 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 216.81, "high": 219.96, "low": 215.74, "close": 219.72, "volume": 802.728, "close_time": 1772312399999, "quote_volume": 175058.0588, "trades": 2105, "taker_buy_base": 386.044, "taker_buy_quote": 83992.12026 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 219.72, "high": 220.0, "low": 216.47, "close": 218.7, "volume": 1128.097, "close_time": 1772315999999, "quote_volume": 245956.62987, "trades": 2034, "taker_buy_base": 438.929, "taker_buy_quote": 95856.75295 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 218.84, "high": 224.27, "low": 218.84, "close": 222.04, "volume": 1638.438, "close_time": 1772319599999, "quote_volume": 362240.70437, "trades": 2516, "taker_buy_base": 750.2, "taker_buy_quote": 166008.0149 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 222.05, "high": 222.56, "low": 219.24, "close": 220.37, "volume": 385.314, "close_time": 1772323199999, "quote_volume": 84903.47218, "trades": 1045, "taker_buy_base": 118.979, "taker_buy_quote": 26254.12352 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 220.4, "high": 221.76, "low": 219.0, "close": 221.0, "volume": 541.355, "close_time": 1772326799999, "quote_volume": 119176.67053, "trades": 1208, "taker_buy_base": 213.917, "taker_buy_quote": 47169.84419 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 220.96, "high": 226.47, "low": 218.37, "close": 225.04, "volume": 835.119, "close_time": 1772330399999, "quote_volume": 185748.15853, "trades": 1929, "taker_buy_base": 451.514, "taker_buy_quote": 100139.00619 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 225.08, "high": 234.05, "low": 224.92, "close": 232.0, "volume": 2448.507, "close_time": 1772333999999, "quote_volume": 561402.68449, "trades": 3812, "taker_buy_base": 1239.932, "taker_buy_quote": 283911.52998 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 232.16, "high": 233.14, "low": 229.4, "close": 230.8, "volume": 993.45, "close_time": 1772337599999, "quote_volume": 229185.24461, "trades": 1782, "taker_buy_base": 607.385, "taker_buy_quote": 140135.71869 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 230.88, "high": 233.3, "low": 228.44, "close": 231.44, "volume": 1411.122, "close_time": 1772341199999, "quote_volume": 326471.65899, "trades": 1972, "taker_buy_base": 731.898, "taker_buy_quote": 169484.9619 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 231.56, "high": 231.92, "low": 228.6, "close": 229.0, "volume": 422.427, "close_time": 1772344799999, "quote_volume": 97252.63973, "trades": 1076, "taker_buy_base": 129.711, "taker_buy_quote": 29852.56258 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 229.16, "high": 229.16, "low": 222.29, "close": 224.0, "volume": 571.221, "close_time": 1772348399999, "quote_volume": 128395.71604, "trades": 1511, "taker_buy_base": 213.695, "taker_buy_quote": 47986.48315 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 224.04, "high": 227.56, "low": 223.12, "close": 225.69, "volume": 898.106, "close_time": 1772351999999, "quote_volume": 202070.57158, "trades": 1533, "taker_buy_base": 516.256, "taker_buy_quote": 116233.24616 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 225.8, "high": 225.8, "low": 221.2, "close": 221.96, "volume": 347.577, "close_time": 1772355599999, "quote_volume": 77713.62675, "trades": 1161, "taker_buy_base": 114.032, "taker_buy_quote": 25520.18507 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 222.08, "high": 224.28, "low": 221.28, "close": 222.07, "volume": 331.997, "close_time": 1772359199999, "quote_volume": 74002.87211, "trades": 951, "taker_buy_base": 194.144, "taker_buy_quote": 43309.78304 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 222.1, "high": 223.93, "low": 220.83, "close": 223.51, "volume": 321.148, "close_time": 1772362799999, "quote_volume": 71362.41759, "trades": 1126, "taker_buy_base": 112.38, "taker_buy_quote": 25017.14647 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 223.7, "high": 224.91, "low": 221.15, "close": 221.95, "volume": 255.63, "close_time": 1772366399999, "quote_volume": 56976.07745, "trades": 939, "taker_buy_base": 79.292, "taker_buy_quote": 17730.72284 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 221.98, "high": 222.03, "low": 218.8, "close": 219.0, "volume": 410.263, "close_time": 1772369999999, "quote_volume": 90559.70164, "trades": 1192, "taker_buy_base": 121.535, "taker_buy_quote": 26838.27392 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 219.1, "high": 224.5, "low": 217.77, "close": 223.52, "volume": 599.76, "close_time": 1772373599999, "quote_volume": 132681.90599, "trades": 1433, "taker_buy_base": 426.954, "taker_buy_quote": 94700.94461 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 223.65, "high": 225.5, "low": 219.39, "close": 219.81, "volume": 848.493, "close_time": 1772377199999, "quote_volume": 188809.60116, "trades": 1571, "taker_buy_base": 337.678, "taker_buy_quote": 75598.28911 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 219.78, "high": 223.29, "low": 219.16, "close": 220.3, "volume": 505.497, "close_time": 1772380799999, "quote_volume": 112023.6609, "trades": 1335, "taker_buy_base": 337.37, "taker_buy_quote": 74795.85797 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 220.45, "high": 221.77, "low": 216.1, "close": 217.25, "volume": 631.647, "close_time": 1772384399999, "quote_volume": 138626.30527, "trades": 1376, "taker_buy_base": 300.117, "taker_buy_quote": 65903.08872 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 217.4, "high": 217.96, "low": 215.0, "close": 216.59, "volume": 1274.555, "close_time": 1772387999999, "quote_volume": 276332.82014, "trades": 1978, "taker_buy_base": 603.889, "taker_buy_quote": 131094.54175 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 216.84, "high": 220.6, "low": 216.84, "close": 219.28, "volume": 682.995, "close_time": 1772391599999, "quote_volume": 149799.63964, "trades": 1249, "taker_buy_base": 286.911, "taker_buy_quote": 62920.50269 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 219.15, "high": 219.15, "low": 215.43, "close": 215.7, "volume": 926.433, "close_time": 1772395199999, "quote_volume": 201278.68821, "trades": 1845, "taker_buy_base": 412.961, "taker_buy_quote": 89633.60688 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 215.55, "high": 215.69, "low": 211.99, "close": 212.61, "volume": 1213.727, "close_time": 1772398799999, "quote_volume": 259407.39145, "trades": 2039, "taker_buy_base": 628.256, "taker_buy_quote": 134409.71955 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 212.73, "high": 215.43, "low": 211.71, "close": 215.0, "volume": 1250.581, "close_time": 1772402399999, "quote_volume": 267271.09519, "trades": 1418, "taker_buy_base": 500.052, "taker_buy_quote": 106699.15041 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 214.96, "high": 219.05, "low": 212.41, "close": 213.04, "volume": 1605.132, "close_time": 1772405999999, "quote_volume": 346105.10878, "trades": 1900, "taker_buy_base": 887.863, "taker_buy_quote": 192110.25578 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 212.94, "high": 215.52, "low": 212.59, "close": 213.4, "volume": 504.867, "close_time": 1772409599999, "quote_volume": 107973.21065, "trades": 1728, "taker_buy_base": 303.559, "taker_buy_quote": 64829.59593 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 213.44, "high": 220.48, "low": 213.28, "close": 218.68, "volume": 1171.273, "close_time": 1772413199999, "quote_volume": 253454.50525, "trades": 1825, "taker_buy_base": 518.427, "taker_buy_quote": 112338.47947 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 218.8, "high": 221.44, "low": 217.58, "close": 219.45, "volume": 721.043, "close_time": 1772416799999, "quote_volume": 157803.4181, "trades": 1428, "taker_buy_base": 300.131, "taker_buy_quote": 65864.93775 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 219.45, "high": 220.4, "low": 216.8, "close": 217.53, "volume": 528.806, "close_time": 1772420399999, "quote_volume": 115619.08365, "trades": 1124, "taker_buy_base": 235.41, "taker_buy_quote": 51648.79067 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 217.56, "high": 219.87, "low": 215.91, "close": 217.92, "volume": 333.786, "close_time": 1772423999999, "quote_volume": 72673.62012, "trades": 1140, "taker_buy_base": 177.117, "taker_buy_quote": 38453.57708 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 217.96, "high": 218.53, "low": 216.96, "close": 217.59, "volume": 291.399, "close_time": 1772427599999, "quote_volume": 63409.74124, "trades": 1113, "taker_buy_base": 199.615, "taker_buy_quote": 43420.17975 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 217.54, "high": 217.65, "low": 215.54, "close": 216.07, "volume": 531.317, "close_time": 1772431199999, "quote_volume": 114960.0484, "trades": 1203, "taker_buy_base": 207.458, "taker_buy_quote": 44920.77207 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 215.94, "high": 215.95, "low": 212.72, "close": 214.16, "volume": 342.244, "close_time": 1772434799999, "quote_volume": 73298.77766, "trades": 973, "taker_buy_base": 76.752, "taker_buy_quote": 16459.26469 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 214.14, "high": 214.37, "low": 211.44, "close": 212.88, "volume": 374.858, "close_time": 1772438399999, "quote_volume": 79806.52116, "trades": 1101, "taker_buy_base": 223.257, "taker_buy_quote": 47592.70394 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 212.81, "high": 215.12, "low": 212.04, "close": 214.84, "volume": 362.556, "close_time": 1772441999999, "quote_volume": 77474.60614, "trades": 1194, "taker_buy_base": 237.705, "taker_buy_quote": 50827.77373 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 214.81, "high": 217.77, "low": 214.49, "close": 214.72, "volume": 418.164, "close_time": 1772445599999, "quote_volume": 90472.48432, "trades": 1176, "taker_buy_base": 235.36, "taker_buy_quote": 51045.54669 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 214.68, "high": 215.63, "low": 212.76, "close": 213.78, "volume": 304.132, "close_time": 1772449199999, "quote_volume": 65173.50924, "trades": 1061, "taker_buy_base": 232.779, "taker_buy_quote": 49907.46726 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 213.7, "high": 214.23, "low": 212.44, "close": 213.57, "volume": 602.339, "close_time": 1772452799999, "quote_volume": 128360.34256, "trades": 1557, "taker_buy_base": 169.459, "taker_buy_quote": 36145.81127 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 213.38, "high": 214.14, "low": 211.7, "close": 212.8, "volume": 974.092, "close_time": 1772456399999, "quote_volume": 207329.30444, "trades": 1299, "taker_buy_base": 512.605, "taker_buy_quote": 109217.7412 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 212.78, "high": 214.04, "low": 212.0, "close": 212.72, "volume": 649.801, "close_time": 1772459999999, "quote_volume": 138211.57892, "trades": 1267, "taker_buy_base": 304.858, "taker_buy_quote": 64887.51373 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 212.75, "high": 219.74, "low": 211.92, "close": 219.12, "volume": 1850.259, "close_time": 1772463599999, "quote_volume": 399070.83839, "trades": 4167, "taker_buy_base": 762.825, "taker_buy_quote": 165157.48292 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 219.14, "high": 226.22, "low": 218.88, "close": 223.24, "volume": 3073.986, "close_time": 1772467199999, "quote_volume": 685713.30493, "trades": 3796, "taker_buy_base": 1714.495, "taker_buy_quote": 382452.63189 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 223.28, "high": 225.99, "low": 220.59, "close": 222.61, "volume": 2381.635, "close_time": 1772470799999, "quote_volume": 532285.63054, "trades": 2994, "taker_buy_base": 1162.115, "taker_buy_quote": 260059.9188 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 222.76, "high": 223.4, "low": 218.75, "close": 221.15, "volume": 953.262, "close_time": 1772474399999, "quote_volume": 211241.42642, "trades": 1553, "taker_buy_base": 646.573, "taker_buy_quote": 143498.06511 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 221.14, "high": 221.54, "low": 218.99, "close": 219.76, "volume": 479.362, "close_time": 1772477999999, "quote_volume": 105680.86881, "trades": 1309, "taker_buy_base": 121.172, "taker_buy_quote": 26755.6139 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 219.8, "high": 220.9, "low": 217.98, "close": 220.29, "volume": 708.115, "close_time": 1772481599999, "quote_volume": 155055.42342, "trades": 1680, "taker_buy_base": 206.821, "taker_buy_quote": 45387.88738 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 220.1, "high": 221.35, "low": 218.2, "close": 219.69, "volume": 418.085, "close_time": 1772485199999, "quote_volume": 92004.484, "trades": 1144, "taker_buy_base": 316.057, "taker_buy_quote": 69578.40263 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 219.63, "high": 222.96, "low": 218.27, "close": 222.7, "volume": 894.261, "close_time": 1772488799999, "quote_volume": 197520.82694, "trades": 1566, "taker_buy_base": 298.428, "taker_buy_quote": 65914.80375 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 222.75, "high": 225.36, "low": 222.15, "close": 223.66, "volume": 2410.492, "close_time": 1772492399999, "quote_volume": 539258.14601, "trades": 3250, "taker_buy_base": 1017.483, "taker_buy_quote": 228015.86775 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 223.59, "high": 224.97, "low": 221.07, "close": 223.85, "volume": 2407.103, "close_time": 1772495999999, "quote_volume": 536737.68267, "trades": 5270, "taker_buy_base": 1241.099, "taker_buy_quote": 277072.02596 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 223.83, "high": 224.51, "low": 220.36, "close": 222.43, "volume": 503.646, "close_time": 1772499599999, "quote_volume": 112026.16412, "trades": 1553, "taker_buy_base": 261.976, "taker_buy_quote": 58274.5328 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 222.32, "high": 223.44, "low": 221.06, "close": 221.76, "volume": 198.224, "close_time": 1772503199999, "quote_volume": 44017.7276, "trades": 944, "taker_buy_base": 109.792, "taker_buy_quote": 24373.8716 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 221.72, "high": 223.41, "low": 219.76, "close": 222.44, "volume": 364.957, "close_time": 1772506799999, "quote_volume": 80900.43935, "trades": 1259, "taker_buy_base": 197.732, "taker_buy_quote": 43880.54342 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 222.4, "high": 223.38, "low": 220.6, "close": 222.0, "volume": 198.516, "close_time": 1772510399999, "quote_volume": 44011.83892, "trades": 865, "taker_buy_base": 40.046, "taker_buy_quote": 8886.89641 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 221.96, "high": 222.24, "low": 219.32, "close": 220.08, "volume": 212.072, "close_time": 1772513999999, "quote_volume": 46893.63281, "trades": 867, "taker_buy_base": 78.813, "taker_buy_quote": 17419.73976 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 220.03, "high": 223.28, "low": 218.38, "close": 219.28, "volume": 372.646, "close_time": 1772517599999, "quote_volume": 82112.88178, "trades": 1257, "taker_buy_base": 217.931, "taker_buy_quote": 47997.44756 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 219.16, "high": 223.29, "low": 219.11, "close": 221.24, "volume": 389.264, "close_time": 1772521199999, "quote_volume": 86055.26338, "trades": 1085, "taker_buy_base": 225.257, "taker_buy_quote": 49739.54844 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 221.2, "high": 223.46, "low": 220.42, "close": 221.22, "volume": 382.219, "close_time": 1772524799999, "quote_volume": 84888.84526, "trades": 1125, "taker_buy_base": 133.471, "taker_buy_quote": 29623.16069 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 221.2, "high": 221.57, "low": 214.07, "close": 214.45, "volume": 501.876, "close_time": 1772528399999, "quote_volume": 108999.95387, "trades": 1313, "taker_buy_base": 159.956, "taker_buy_quote": 34646.7338 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 214.32, "high": 215.7, "low": 212.59, "close": 213.4, "volume": 770.751, "close_time": 1772531999999, "quote_volume": 164655.18168, "trades": 1349, "taker_buy_base": 268.395, "taker_buy_quote": 57363.30601 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 213.25, "high": 214.9, "low": 212.64, "close": 214.8, "volume": 355.455, "close_time": 1772535599999, "quote_volume": 75969.73471, "trades": 909, "taker_buy_base": 179.903, "taker_buy_quote": 38490.71152 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 214.86, "high": 215.34, "low": 213.38, "close": 214.95, "volume": 229.517, "close_time": 1772539199999, "quote_volume": 49277.62935, "trades": 681, "taker_buy_base": 108.78, "taker_buy_quote": 23377.55741 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 214.99, "high": 218.9, "low": 214.91, "close": 216.5, "volume": 397.19, "close_time": 1772542799999, "quote_volume": 86087.12134, "trades": 1151, "taker_buy_base": 198.222, "taker_buy_quote": 42948.82715 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 216.65, "high": 216.65, "low": 213.14, "close": 214.13, "volume": 317.656, "close_time": 1772546399999, "quote_volume": 68112.90768, "trades": 795, "taker_buy_base": 63.458, "taker_buy_quote": 13621.96498 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 214.33, "high": 218.51, "low": 211.25, "close": 213.05, "volume": 1086.369, "close_time": 1772549999999, "quote_volume": 232832.72528, "trades": 1844, "taker_buy_base": 458.286, "taker_buy_quote": 98425.00846 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 212.97, "high": 217.17, "low": 211.2, "close": 216.54, "volume": 1100.739, "close_time": 1772553599999, "quote_volume": 235522.1021, "trades": 2103, "taker_buy_base": 523.082, "taker_buy_quote": 112282.58735 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 216.36, "high": 223.5, "low": 215.63, "close": 218.67, "volume": 1639.553, "close_time": 1772557199999, "quote_volume": 359851.63029, "trades": 2479, "taker_buy_base": 647.069, "taker_buy_quote": 141972.77193 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 218.9, "high": 219.3, "low": 215.55, "close": 218.18, "volume": 670.02, "close_time": 1772560799999, "quote_volume": 145849.51734, "trades": 1451, "taker_buy_base": 299.143, "taker_buy_quote": 65228.1343 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 218.45, "high": 221.8, "low": 216.86, "close": 219.47, "volume": 665.729, "close_time": 1772564399999, "quote_volume": 146193.56884, "trades": 1318, "taker_buy_base": 260.281, "taker_buy_quote": 57101.12301 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 219.6, "high": 220.65, "low": 218.4, "close": 219.2, "volume": 327.126, "close_time": 1772567999999, "quote_volume": 71776.54116, "trades": 1086, "taker_buy_base": 147.436, "taker_buy_quote": 32365.58075 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 219.3, "high": 220.74, "low": 217.94, "close": 218.33, "volume": 547.072, "close_time": 1772571599999, "quote_volume": 120259.70491, "trades": 1179, "taker_buy_base": 70.035, "taker_buy_quote": 15360.38885 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 218.36, "high": 218.52, "low": 215.6, "close": 216.78, "volume": 447.162, "close_time": 1772575199999, "quote_volume": 96954.07484, "trades": 1081, "taker_buy_base": 256.507, "taker_buy_quote": 55623.31409 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 216.85, "high": 220.41, "low": 216.7, "close": 219.9, "volume": 172.997, "close_time": 1772578799999, "quote_volume": 37925.90132, "trades": 679, "taker_buy_base": 81.831, "taker_buy_quote": 17973.68144 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 219.75, "high": 222.94, "low": 219.6, "close": 220.91, "volume": 720.988, "close_time": 1772582399999, "quote_volume": 159987.73379, "trades": 1400, "taker_buy_base": 369.312, "taker_buy_quote": 81950.63967 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 220.97, "high": 221.63, "low": 218.42, "close": 220.68, "volume": 353.048, "close_time": 1772585999999, "quote_volume": 77769.2138, "trades": 1132, "taker_buy_base": 174.689, "taker_buy_quote": 38509.21625 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 220.73, "high": 222.18, "low": 219.85, "close": 221.47, "volume": 165.432, "close_time": 1772589599999, "quote_volume": 36591.23416, "trades": 1062, "taker_buy_base": 58.402, "taker_buy_quote": 12917.41064 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 221.56, "high": 221.92, "low": 218.85, "close": 220.24, "volume": 223.553, "close_time": 1772593199999, "quote_volume": 49209.65784, "trades": 950, "taker_buy_base": 49.058, "taker_buy_quote": 10795.70579 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 220.18, "high": 220.56, "low": 215.55, "close": 216.72, "volume": 442.576, "close_time": 1772596799999, "quote_volume": 96039.24696, "trades": 1297, "taker_buy_base": 129.315, "taker_buy_quote": 28098.72579 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 216.8, "high": 218.11, "low": 215.92, "close": 217.8, "volume": 146.869, "close_time": 1772600399999, "quote_volume": 31881.41707, "trades": 833, "taker_buy_base": 85.095, "taker_buy_quote": 18483.85996 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 217.77, "high": 219.08, "low": 216.24, "close": 217.6, "volume": 242.144, "close_time": 1772603999999, "quote_volume": 52707.23049, "trades": 841, "taker_buy_base": 86.705, "taker_buy_quote": 18902.20689 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 217.58, "high": 219.92, "low": 216.34, "close": 219.03, "volume": 235.438, "close_time": 1772607599999, "quote_volume": 51332.68297, "trades": 975, "taker_buy_base": 112.966, "taker_buy_quote": 24655.54595 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 218.96, "high": 222.88, "low": 218.52, "close": 222.72, "volume": 460.597, "close_time": 1772611199999, "quote_volume": 101967.04317, "trades": 1297, "taker_buy_base": 191.62, "taker_buy_quote": 42423.18894 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 222.44, "high": 228.23, "low": 219.11, "close": 227.04, "volume": 1413.285, "close_time": 1772614799999, "quote_volume": 316730.46523, "trades": 2358, "taker_buy_base": 688.815, "taker_buy_quote": 154344.27711 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 227.12, "high": 234.59, "low": 226.08, "close": 230.36, "volume": 2303.553, "close_time": 1772618399999, "quote_volume": 533512.8466, "trades": 2775, "taker_buy_base": 1346.786, "taker_buy_quote": 311397.31494 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 230.4, "high": 230.68, "low": 226.09, "close": 226.8, "volume": 569.944, "close_time": 1772621999999, "quote_volume": 130267.22211, "trades": 1235, "taker_buy_base": 264.437, "taker_buy_quote": 60503.36312 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 226.84, "high": 227.76, "low": 224.43, "close": 226.88, "volume": 382.839, "close_time": 1772625599999, "quote_volume": 86673.20252, "trades": 922, "taker_buy_base": 127.902, "taker_buy_quote": 28959.80728 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 226.92, "high": 229.6, "low": 225.48, "close": 229.28, "volume": 438.146, "close_time": 1772629199999, "quote_volume": 99658.89281, "trades": 1242, "taker_buy_base": 278.81, "taker_buy_quote": 63417.38115 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 229.24, "high": 238.11, "low": 228.88, "close": 235.76, "volume": 1252.334, "close_time": 1772632799999, "quote_volume": 292888.9929, "trades": 2186, "taker_buy_base": 672.36, "taker_buy_quote": 156862.16382 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 235.6, "high": 243.0, "low": 232.36, "close": 233.24, "volume": 2856.813, "close_time": 1772636399999, "quote_volume": 682915.21956, "trades": 3162, "taker_buy_base": 1602.302, "taker_buy_quote": 383927.94101 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 233.44, "high": 242.16, "low": 232.82, "close": 240.88, "volume": 1031.407, "close_time": 1772639999999, "quote_volume": 245272.52952, "trades": 2344, "taker_buy_base": 746.831, "taker_buy_quote": 177914.7934 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 240.84, "high": 241.28, "low": 235.36, "close": 238.08, "volume": 627.384, "close_time": 1772643599999, "quote_volume": 149359.91103, "trades": 1396, "taker_buy_base": 238.096, "taker_buy_quote": 56784.34928 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 237.88, "high": 240.3, "low": 235.19, "close": 237.08, "volume": 600.007, "close_time": 1772647199999, "quote_volume": 142378.62039, "trades": 1380, "taker_buy_base": 355.715, "taker_buy_quote": 84546.46575 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 237.12, "high": 243.83, "low": 236.56, "close": 243.28, "volume": 563.041, "close_time": 1772650799999, "quote_volume": 135746.8536, "trades": 1603, "taker_buy_base": 346.032, "taker_buy_quote": 83501.52696 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 243.32, "high": 249.97, "low": 242.6, "close": 248.88, "volume": 2677.688, "close_time": 1772654399999, "quote_volume": 658717.28602, "trades": 3014, "taker_buy_base": 1506.244, "taker_buy_quote": 370653.46428 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 248.85, "high": 251.39, "low": 245.83, "close": 246.07, "volume": 1751.309, "close_time": 1772657999999, "quote_volume": 435532.76567, "trades": 2544, "taker_buy_base": 678.914, "taker_buy_quote": 169114.80153 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 246.11, "high": 250.88, "low": 245.18, "close": 249.22, "volume": 1184.519, "close_time": 1772661599999, "quote_volume": 294876.95538, "trades": 2156, "taker_buy_base": 707.628, "taker_buy_quote": 176064.81116 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 249.15, "high": 250.22, "low": 244.32, "close": 244.56, "volume": 1134.837, "close_time": 1772665199999, "quote_volume": 280160.18766, "trades": 1313, "taker_buy_base": 525.223, "taker_buy_quote": 129429.41204 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 244.71, "high": 245.08, "low": 240.84, "close": 243.64, "volume": 571.911, "close_time": 1772668799999, "quote_volume": 138649.83301, "trades": 1143, "taker_buy_base": 304.147, "taker_buy_quote": 73601.11403 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 243.6, "high": 244.08, "low": 240.08, "close": 240.18, "volume": 410.596, "close_time": 1772672399999, "quote_volume": 99334.48477, "trades": 1301, "taker_buy_base": 153.068, "taker_buy_quote": 37072.5093 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 240.16, "high": 242.16, "low": 237.92, "close": 238.6, "volume": 251.363, "close_time": 1772675999999, "quote_volume": 60190.01906, "trades": 1196, "taker_buy_base": 110.404, "taker_buy_quote": 26471.42773 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 238.64, "high": 240.48, "low": 237.12, "close": 238.56, "volume": 410.155, "close_time": 1772679599999, "quote_volume": 98021.093, "trades": 1123, "taker_buy_base": 177.177, "taker_buy_quote": 42292.9103 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 238.52, "high": 239.44, "low": 237.33, "close": 238.35, "volume": 248.763, "close_time": 1772683199999, "quote_volume": 59330.81411, "trades": 759, "taker_buy_base": 160.62, "taker_buy_quote": 38321.74966 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 238.42, "high": 239.88, "low": 237.52, "close": 238.09, "volume": 530.01, "close_time": 1772686799999, "quote_volume": 126517.67366, "trades": 1061, "taker_buy_base": 245.365, "taker_buy_quote": 58547.7772 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 237.92, "high": 238.56, "low": 235.34, "close": 236.08, "volume": 379.214, "close_time": 1772690399999, "quote_volume": 89642.8304, "trades": 760, "taker_buy_base": 181.386, "taker_buy_quote": 42861.71483 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 236.22, "high": 237.9, "low": 234.48, "close": 237.79, "volume": 293.523, "close_time": 1772693999999, "quote_volume": 69322.48456, "trades": 543, "taker_buy_base": 109.796, "taker_buy_quote": 25911.52049 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 237.23, "high": 237.58, "low": 233.84, "close": 235.12, "volume": 433.519, "close_time": 1772697599999, "quote_volume": 102301.91351, "trades": 428, "taker_buy_base": 197.886, "taker_buy_quote": 46791.91494 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 235.1, "high": 236.98, "low": 235.0, "close": 235.96, "volume": 286.896, "close_time": 1772701199999, "quote_volume": 67687.90871, "trades": 464, "taker_buy_base": 129.802, "taker_buy_quote": 30609.10184 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 235.85, "high": 238.8, "low": 235.85, "close": 236.92, "volume": 619.55, "close_time": 1772704799999, "quote_volume": 147514.91119, "trades": 789, "taker_buy_base": 280.977, "taker_buy_quote": 66864.25924 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 236.95, "high": 240.9, "low": 236.15, "close": 240.32, "volume": 767.079, "close_time": 1772708399999, "quote_volume": 183266.30941, "trades": 786, "taker_buy_base": 470.216, "taker_buy_quote": 112271.29196 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 240.47, "high": 240.49, "low": 233.59, "close": 234.51, "volume": 1400.624, "close_time": 1772711999999, "quote_volume": 331212.42248, "trades": 1254, "taker_buy_base": 531.581, "taker_buy_quote": 125833.63202 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 234.61, "high": 235.54, "low": 232.06, "close": 234.96, "volume": 485.798, "close_time": 1772715599999, "quote_volume": 113695.93116, "trades": 600, "taker_buy_base": 219.263, "taker_buy_quote": 51354.27579 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 235.03, "high": 235.08, "low": 231.42, "close": 232.18, "volume": 405.705, "close_time": 1772719199999, "quote_volume": 94323.60874, "trades": 558, "taker_buy_base": 158.775, "taker_buy_quote": 36903.96357 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 232.34, "high": 234.65, "low": 231.56, "close": 234.0, "volume": 336.725, "close_time": 1772722799999, "quote_volume": 78432.18044, "trades": 600, "taker_buy_base": 203.789, "taker_buy_quote": 47494.56421 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 234.24, "high": 234.24, "low": 231.03, "close": 231.97, "volume": 670.026, "close_time": 1772726399999, "quote_volume": 155404.65823, "trades": 714, "taker_buy_base": 309.03, "taker_buy_quote": 71722.13903 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 231.91, "high": 232.0, "low": 228.18, "close": 229.81, "volume": 903.145, "close_time": 1772729999999, "quote_volume": 207747.54185, "trades": 1283, "taker_buy_base": 421.421, "taker_buy_quote": 96902.81482 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 229.71, "high": 230.65, "low": 227.76, "close": 227.86, "volume": 857.823, "close_time": 1772733599999, "quote_volume": 195986.24038, "trades": 864, "taker_buy_base": 270.764, "taker_buy_quote": 61951.13334 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 228.33, "high": 230.0, "low": 228.24, "close": 229.95, "volume": 450.192, "close_time": 1772737199999, "quote_volume": 103126.2987, "trades": 559, "taker_buy_base": 167.648, "taker_buy_quote": 38380.20019 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 229.89, "high": 231.83, "low": 228.0, "close": 228.45, "volume": 352.37, "close_time": 1772740799999, "quote_volume": 81178.71451, "trades": 714, "taker_buy_base": 114.718, "taker_buy_quote": 26451.84093 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 228.69, "high": 231.12, "low": 228.36, "close": 231.12, "volume": 241.922, "close_time": 1772744399999, "quote_volume": 55552.24804, "trades": 403, "taker_buy_base": 127.994, "taker_buy_quote": 29386.53045 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 230.67, "high": 232.24, "low": 228.9, "close": 229.78, "volume": 272.007, "close_time": 1772747999999, "quote_volume": 62784.29363, "trades": 483, "taker_buy_base": 153.035, "taker_buy_quote": 35337.42033 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 229.77, "high": 230.43, "low": 228.76, "close": 229.68, "volume": 175.998, "close_time": 1772751599999, "quote_volume": 40391.76531, "trades": 201, "taker_buy_base": 103.891, "taker_buy_quote": 23847.76831 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 229.59, "high": 229.97, "low": 226.16, "close": 226.56, "volume": 452.473, "close_time": 1772755199999, "quote_volume": 103330.59002, "trades": 570, "taker_buy_base": 94.766, "taker_buy_quote": 21602.83026 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 226.51, "high": 228.04, "low": 225.81, "close": 227.24, "volume": 157.264, "close_time": 1772758799999, "quote_volume": 35653.11617, "trades": 297, "taker_buy_base": 72.716, "taker_buy_quote": 16480.02972 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 227.31, "high": 229.09, "low": 225.98, "close": 228.0, "volume": 91.688, "close_time": 1772762399999, "quote_volume": 20890.63625, "trades": 216, "taker_buy_base": 46.072, "taker_buy_quote": 10493.15351 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 227.64, "high": 229.77, "low": 227.33, "close": 227.4, "volume": 508.423, "close_time": 1772765999999, "quote_volume": 116384.13096, "trades": 549, "taker_buy_base": 321.567, "taker_buy_quote": 73694.50616 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 227.92, "high": 228.98, "low": 227.05, "close": 228.46, "volume": 86.907, "close_time": 1772769599999, "quote_volume": 19850.85509, "trades": 212, "taker_buy_base": 35.942, "taker_buy_quote": 8210.57877 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 228.51, "high": 229.03, "low": 226.08, "close": 227.24, "volume": 53.645, "close_time": 1772773199999, "quote_volume": 12195.40319, "trades": 190, "taker_buy_base": 21.299, "taker_buy_quote": 4837.08554 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 227.32, "high": 228.06, "low": 225.7, "close": 226.9, "volume": 323.916, "close_time": 1772776799999, "quote_volume": 73461.3036, "trades": 543, "taker_buy_base": 211.076, "taker_buy_quote": 47908.28379 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 226.79, "high": 227.42, "low": 225.28, "close": 225.39, "volume": 228.469, "close_time": 1772780399999, "quote_volume": 51682.49877, "trades": 410, "taker_buy_base": 127.973, "taker_buy_quote": 28964.52706 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 225.6, "high": 226.53, "low": 224.72, "close": 226.05, "volume": 169.489, "close_time": 1772783999999, "quote_volume": 38229.05122, "trades": 312, "taker_buy_base": 48.157, "taker_buy_quote": 10860.06409 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 226.01, "high": 226.08, "low": 222.77, "close": 224.27, "volume": 332.968, "close_time": 1772787599999, "quote_volume": 74507.47802, "trades": 559, "taker_buy_base": 102.941, "taker_buy_quote": 23054.72889 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 224.43, "high": 225.56, "low": 222.5, "close": 225.41, "volume": 379.169, "close_time": 1772791199999, "quote_volume": 84960.74731, "trades": 492, "taker_buy_base": 233.243, "taker_buy_quote": 52323.66581 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 224.96, "high": 226.21, "low": 224.0, "close": 224.32, "volume": 186.555, "close_time": 1772794799999, "quote_volume": 42021.54671, "trades": 425, "taker_buy_base": 76.281, "taker_buy_quote": 17184.44487 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 224.4, "high": 225.51, "low": 223.16, "close": 223.42, "volume": 266.254, "close_time": 1772798399999, "quote_volume": 59544.02261, "trades": 394, "taker_buy_base": 134.091, "taker_buy_quote": 29970.10676 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 223.43, "high": 223.76, "low": 220.71, "close": 221.38, "volume": 647.937, "close_time": 1772801999999, "quote_volume": 143961.69801, "trades": 798, "taker_buy_base": 390.456, "taker_buy_quote": 86782.02846 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 221.45, "high": 221.95, "low": 216.67, "close": 216.67, "volume": 556.887, "close_time": 1772805599999, "quote_volume": 121929.79301, "trades": 765, "taker_buy_base": 233.981, "taker_buy_quote": 51172.3494 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 216.76, "high": 217.51, "low": 213.06, "close": 213.53, "volume": 650.278, "close_time": 1772809199999, "quote_volume": 140551.0557, "trades": 1167, "taker_buy_base": 423.101, "taker_buy_quote": 91592.70769 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 213.49, "high": 215.01, "low": 211.15, "close": 211.83, "volume": 359.279, "close_time": 1772812799999, "quote_volume": 76476.7696, "trades": 686, "taker_buy_base": 138.469, "taker_buy_quote": 29527.29707 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 211.86, "high": 213.88, "low": 207.89, "close": 208.25, "volume": 570.827, "close_time": 1772816399999, "quote_volume": 120197.61063, "trades": 926, "taker_buy_base": 317.681, "taker_buy_quote": 66899.74874 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 208.45, "high": 209.67, "low": 205.34, "close": 206.83, "volume": 816.648, "close_time": 1772819999999, "quote_volume": 168800.67142, "trades": 815, "taker_buy_base": 306.709, "taker_buy_quote": 63583.77851 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 206.79, "high": 210.93, "low": 206.79, "close": 210.65, "volume": 594.732, "close_time": 1772823599999, "quote_volume": 124597.91653, "trades": 919, "taker_buy_base": 333.428, "taker_buy_quote": 69846.92679 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 210.53, "high": 211.97, "low": 209.85, "close": 210.72, "volume": 1264.885, "close_time": 1772827199999, "quote_volume": 266739.38733, "trades": 721, "taker_buy_base": 443.423, "taker_buy_quote": 93510.1848 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 210.78, "high": 212.77, "low": 210.51, "close": 212.42, "volume": 443.991, "close_time": 1772830799999, "quote_volume": 93890.58415, "trades": 729, "taker_buy_base": 207.302, "taker_buy_quote": 43866.32777 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 212.38, "high": 212.6, "low": 210.58, "close": 211.47, "volume": 411.382, "close_time": 1772834399999, "quote_volume": 87128.55256, "trades": 453, "taker_buy_base": 234.822, "taker_buy_quote": 49779.8057 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 211.5, "high": 212.68, "low": 210.87, "close": 212.39, "volume": 216.21, "close_time": 1772837999999, "quote_volume": 45765.6813, "trades": 319, "taker_buy_base": 30.102, "taker_buy_quote": 6368.35236 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 212.37, "high": 212.42, "low": 209.8, "close": 210.18, "volume": 197.711, "close_time": 1772841599999, "quote_volume": 41600.22047, "trades": 152, "taker_buy_base": 52.948, "taker_buy_quote": 11124.09577 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 210.0, "high": 210.91, "low": 209.42, "close": 210.19, "volume": 139.811, "close_time": 1772845199999, "quote_volume": 29353.03703, "trades": 113, "taker_buy_base": 98.953, "taker_buy_quote": 20780.14336 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 209.98, "high": 211.11, "low": 209.67, "close": 210.88, "volume": 49.315, "close_time": 1772848799999, "quote_volume": 10386.88914, "trades": 106, "taker_buy_base": 23.647, "taker_buy_quote": 4980.42175 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 210.96, "high": 211.28, "low": 209.02, "close": 210.33, "volume": 390.62, "close_time": 1772852399999, "quote_volume": 82117.66013, "trades": 487, "taker_buy_base": 228.045, "taker_buy_quote": 47986.20787 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 210.35, "high": 210.62, "low": 207.83, "close": 208.38, "volume": 277.093, "close_time": 1772855999999, "quote_volume": 58132.52521, "trades": 258, "taker_buy_base": 44.356, "taker_buy_quote": 9316.89064 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 208.38, "high": 208.98, "low": 207.72, "close": 208.9, "volume": 148.916, "close_time": 1772859599999, "quote_volume": 31012.02477, "trades": 140, "taker_buy_base": 11.819, "taker_buy_quote": 2463.41841 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 209.0, "high": 209.44, "low": 208.85, "close": 209.23, "volume": 43.809, "close_time": 1772863199999, "quote_volume": 9166.3893, "trades": 117, "taker_buy_base": 22.862, "taker_buy_quote": 4783.45685 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 209.21, "high": 209.21, "low": 206.86, "close": 207.61, "volume": 656.266, "close_time": 1772866799999, "quote_volume": 136262.83925, "trades": 820, "taker_buy_base": 393.391, "taker_buy_quote": 81698.67637 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 207.64, "high": 208.14, "low": 206.75, "close": 207.95, "volume": 555.153, "close_time": 1772870399999, "quote_volume": 115224.80724, "trades": 274, "taker_buy_base": 115.075, "taker_buy_quote": 23889.43504 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 207.75, "high": 208.16, "low": 206.28, "close": 206.46, "volume": 335.887, "close_time": 1772873999999, "quote_volume": 69758.8059, "trades": 383, "taker_buy_base": 143.761, "taker_buy_quote": 29863.95587 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 206.38, "high": 210.29, "low": 205.8, "close": 209.31, "volume": 401.922, "close_time": 1772877599999, "quote_volume": 83913.57884, "trades": 503, "taker_buy_base": 266.316, "taker_buy_quote": 55646.25642 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 209.4, "high": 211.03, "low": 209.07, "close": 209.15, "volume": 509.83, "close_time": 1772881199999, "quote_volume": 107009.79604, "trades": 573, "taker_buy_base": 270.727, "taker_buy_quote": 56822.94757 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 209.24, "high": 211.0, "low": 207.67, "close": 210.28, "volume": 754.079, "close_time": 1772884799999, "quote_volume": 157759.14221, "trades": 720, "taker_buy_base": 360.212, "taker_buy_quote": 75349.46035 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 210.25, "high": 210.94, "low": 208.2, "close": 208.77, "volume": 1022.002, "close_time": 1772888399999, "quote_volume": 213958.86123, "trades": 1081, "taker_buy_base": 647.988, "taker_buy_quote": 135715.50187 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 208.72, "high": 209.37, "low": 207.85, "close": 208.0, "volume": 1325.831, "close_time": 1772891999999, "quote_volume": 276705.52104, "trades": 1047, "taker_buy_base": 519.492, "taker_buy_quote": 108451.39868 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 207.79, "high": 208.52, "low": 206.11, "close": 207.79, "volume": 222.838, "close_time": 1772895599999, "quote_volume": 46185.18806, "trades": 352, "taker_buy_base": 100.745, "taker_buy_quote": 20888.71437 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 207.86, "high": 207.91, "low": 205.47, "close": 206.72, "volume": 202.377, "close_time": 1772899199999, "quote_volume": 41892.13462, "trades": 367, "taker_buy_base": 114.43, "taker_buy_quote": 23680.95502 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 206.62, "high": 207.01, "low": 205.98, "close": 206.91, "volume": 159.474, "close_time": 1772902799999, "quote_volume": 32934.89583, "trades": 219, "taker_buy_base": 47.372, "taker_buy_quote": 9777.12442 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 206.87, "high": 208.17, "low": 206.36, "close": 208.02, "volume": 301.592, "close_time": 1772906399999, "quote_volume": 62690.55497, "trades": 470, "taker_buy_base": 168.293, "taker_buy_quote": 34995.32634 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 208.06, "high": 208.11, "low": 206.42, "close": 206.65, "volume": 271.523, "close_time": 1772909999999, "quote_volume": 56160.20882, "trades": 330, "taker_buy_base": 91.597, "taker_buy_quote": 18930.33758 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 206.54, "high": 206.66, "low": 199.4, "close": 201.0, "volume": 1557.724, "close_time": 1772913599999, "quote_volume": 315395.41804, "trades": 1244, "taker_buy_base": 488.271, "taker_buy_quote": 98997.49922 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 201.12, "high": 204.02, "low": 200.94, "close": 203.35, "volume": 1347.828, "close_time": 1772917199999, "quote_volume": 273036.22928, "trades": 837, "taker_buy_base": 449.451, "taker_buy_quote": 91142.65113 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 203.37, "high": 203.77, "low": 199.4, "close": 200.9, "volume": 386.187, "close_time": 1772920799999, "quote_volume": 77749.06996, "trades": 712, "taker_buy_base": 217.813, "taker_buy_quote": 43790.93745 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 200.86, "high": 201.98, "low": 193.6, "close": 194.84, "volume": 3450.634, "close_time": 1772924399999, "quote_volume": 679224.58751, "trades": 2581, "taker_buy_base": 1943.046, "taker_buy_quote": 382879.28758 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 194.88, "high": 198.36, "low": 194.8, "close": 197.31, "volume": 1493.293, "close_time": 1772927999999, "quote_volume": 293028.59181, "trades": 1304, "taker_buy_base": 572.226, "taker_buy_quote": 112182.06862 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 197.31, "high": 198.2, "low": 195.36, "close": 196.12, "volume": 1197.163, "close_time": 1772931599999, "quote_volume": 235159.10744, "trades": 1677, "taker_buy_base": 484.366, "taker_buy_quote": 95080.13795 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 196.16, "high": 197.17, "low": 195.33, "close": 196.56, "volume": 556.918, "close_time": 1772935199999, "quote_volume": 109364.74024, "trades": 940, "taker_buy_base": 253.108, "taker_buy_quote": 49712.37405 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 196.53, "high": 197.72, "low": 194.96, "close": 195.62, "volume": 701.818, "close_time": 1772938799999, "quote_volume": 137941.82794, "trades": 1081, "taker_buy_base": 226.559, "taker_buy_quote": 44454.76715 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 195.68, "high": 196.12, "low": 193.66, "close": 195.11, "volume": 364.149, "close_time": 1772942399999, "quote_volume": 70881.03056, "trades": 877, "taker_buy_base": 110.804, "taker_buy_quote": 21588.41762 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 195.16, "high": 195.72, "low": 192.08, "close": 193.92, "volume": 564.391, "close_time": 1772945999999, "quote_volume": 109714.01077, "trades": 1173, "taker_buy_base": 155.337, "taker_buy_quote": 30148.05322 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 193.96, "high": 196.48, "low": 193.92, "close": 194.55, "volume": 321.05, "close_time": 1772949599999, "quote_volume": 62653.8738, "trades": 716, "taker_buy_base": 62.799, "taker_buy_quote": 12245.8559 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 194.52, "high": 194.95, "low": 193.42, "close": 194.08, "volume": 122.738, "close_time": 1772953199999, "quote_volume": 23832.69357, "trades": 466, "taker_buy_base": 34.906, "taker_buy_quote": 6770.80953 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 194.04, "high": 196.66, "low": 194.0, "close": 195.52, "volume": 424.263, "close_time": 1772956799999, "quote_volume": 82891.09039, "trades": 940, "taker_buy_base": 260.662, "taker_buy_quote": 50917.52889 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 195.56, "high": 196.45, "low": 194.4, "close": 195.73, "volume": 595.381, "close_time": 1772960399999, "quote_volume": 116416.86719, "trades": 860, "taker_buy_base": 366.513, "taker_buy_quote": 71638.14788 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 195.68, "high": 196.72, "low": 195.08, "close": 195.97, "volume": 1304.792, "close_time": 1772963999999, "quote_volume": 255407.50615, "trades": 1165, "taker_buy_base": 768.4, "taker_buy_quote": 150384.95991 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 195.92, "high": 200.94, "low": 195.84, "close": 198.96, "volume": 801.644, "close_time": 1772967599999, "quote_volume": 159886.45116, "trades": 1345, "taker_buy_base": 330.279, "taker_buy_quote": 65777.32319 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 198.94, "high": 199.0, "low": 196.26, "close": 198.06, "volume": 321.587, "close_time": 1772971199999, "quote_volume": 63559.42236, "trades": 911, "taker_buy_base": 128.92, "taker_buy_quote": 25465.65561 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 198.0, "high": 199.44, "low": 195.82, "close": 197.96, "volume": 452.842, "close_time": 1772974799999, "quote_volume": 89656.80103, "trades": 1318, "taker_buy_base": 201.132, "taker_buy_quote": 39850.37377 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 197.97, "high": 199.02, "low": 195.4, "close": 197.76, "volume": 871.085, "close_time": 1772978399999, "quote_volume": 172285.63232, "trades": 1518, "taker_buy_base": 449.246, "taker_buy_quote": 88849.22368 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 197.76, "high": 198.85, "low": 196.92, "close": 197.6, "volume": 349.63, "close_time": 1772981999999, "quote_volume": 69173.1326, "trades": 1340, "taker_buy_base": 217.281, "taker_buy_quote": 43011.97887 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 197.58, "high": 197.87, "low": 195.97, "close": 196.76, "volume": 322.225, "close_time": 1772985599999, "quote_volume": 63477.4487, "trades": 1054, "taker_buy_base": 159.459, "taker_buy_quote": 31453.70148 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 196.68, "high": 198.08, "low": 196.56, "close": 197.5, "volume": 321.746, "close_time": 1772989199999, "quote_volume": 63442.08635, "trades": 993, "taker_buy_base": 109.415, "taker_buy_quote": 21592.76768 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 197.54, "high": 199.36, "low": 196.71, "close": 198.72, "volume": 288.957, "close_time": 1772992799999, "quote_volume": 57153.08509, "trades": 974, "taker_buy_base": 158.194, "taker_buy_quote": 31298.01335 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 198.76, "high": 198.78, "low": 195.96, "close": 196.88, "volume": 317.564, "close_time": 1772996399999, "quote_volume": 62437.38784, "trades": 850, "taker_buy_base": 175.329, "taker_buy_quote": 34446.00369 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 197.0, "high": 202.56, "low": 196.64, "close": 201.06, "volume": 1511.801, "close_time": 1772999999999, "quote_volume": 303614.46941, "trades": 1888, "taker_buy_base": 964.404, "taker_buy_quote": 193684.56041 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 201.12, "high": 203.75, "low": 200.44, "close": 201.7, "volume": 1044.407, "close_time": 1773003599999, "quote_volume": 211368.88967, "trades": 1621, "taker_buy_base": 391.253, "taker_buy_quote": 79129.0915 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 201.72, "high": 201.93, "low": 199.84, "close": 200.84, "volume": 412.053, "close_time": 1773007199999, "quote_volume": 82735.43046, "trades": 636, "taker_buy_base": 213.704, "taker_buy_quote": 42929.18791 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 200.8, "high": 200.8, "low": 195.75, "close": 199.44, "volume": 598.421, "close_time": 1773010799999, "quote_volume": 118429.08682, "trades": 1709, "taker_buy_base": 259.189, "taker_buy_quote": 51448.93418 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 199.48, "high": 200.48, "low": 197.2, "close": 197.88, "volume": 491.948, "close_time": 1773014399999, "quote_volume": 97460.74483, "trades": 1151, "taker_buy_base": 193.763, "taker_buy_quote": 38427.02032 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 197.88, "high": 201.62, "low": 197.48, "close": 199.08, "volume": 416.012, "close_time": 1773017999999, "quote_volume": 82810.5685, "trades": 1307, "taker_buy_base": 248.704, "taker_buy_quote": 49492.16576 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 199.04, "high": 200.52, "low": 197.96, "close": 198.66, "volume": 381.958, "close_time": 1773021599999, "quote_volume": 76103.99206, "trades": 1321, "taker_buy_base": 91.574, "taker_buy_quote": 18287.72038 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 198.6, "high": 200.9, "low": 197.81, "close": 199.8, "volume": 589.172, "close_time": 1773025199999, "quote_volume": 117392.85975, "trades": 1480, "taker_buy_base": 306.07, "taker_buy_quote": 61064.43034 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 199.76, "high": 205.57, "low": 199.64, "close": 202.96, "volume": 744.074, "close_time": 1773028799999, "quote_volume": 151020.14549, "trades": 1876, "taker_buy_base": 304.014, "taker_buy_quote": 61781.77388 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 202.84, "high": 204.57, "low": 202.28, "close": 202.69, "volume": 166.153, "close_time": 1773032399999, "quote_volume": 33795.53666, "trades": 706, "taker_buy_base": 47.431, "taker_buy_quote": 9655.67067 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 202.8, "high": 209.8, "low": 202.44, "close": 207.42, "volume": 1490.73, "close_time": 1773035999999, "quote_volume": 307771.36808, "trades": 1951, "taker_buy_base": 1114.482, "taker_buy_quote": 230039.03735 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 207.4, "high": 207.4, "low": 203.0, "close": 203.96, "volume": 1026.731, "close_time": 1773039599999, "quote_volume": 210111.1146, "trades": 1643, "taker_buy_base": 398.288, "taker_buy_quote": 81586.0712 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 204.01, "high": 204.84, "low": 200.89, "close": 204.56, "volume": 534.527, "close_time": 1773043199999, "quote_volume": 108547.49639, "trades": 1201, "taker_buy_base": 287.956, "taker_buy_quote": 58502.09609 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 204.6, "high": 206.36, "low": 204.2, "close": 205.41, "volume": 907.946, "close_time": 1773046799999, "quote_volume": 186728.46917, "trades": 1410, "taker_buy_base": 518.108, "taker_buy_quote": 106593.6726 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 205.52, "high": 208.52, "low": 204.37, "close": 205.48, "volume": 969.281, "close_time": 1773050399999, "quote_volume": 200397.42778, "trades": 1981, "taker_buy_base": 418.875, "taker_buy_quote": 86789.43456 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 205.56, "high": 206.17, "low": 202.91, "close": 203.77, "volume": 757.63, "close_time": 1773053999999, "quote_volume": 155099.01555, "trades": 975, "taker_buy_base": 362.25, "taker_buy_quote": 73981.14194 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 203.78, "high": 205.23, "low": 202.26, "close": 204.9, "volume": 290.834, "close_time": 1773057599999, "quote_volume": 59399.1208, "trades": 992, "taker_buy_base": 137.279, "taker_buy_quote": 28039.93832 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 204.93, "high": 209.16, "low": 204.93, "close": 207.84, "volume": 750.475, "close_time": 1773061199999, "quote_volume": 155366.42801, "trades": 1504, "taker_buy_base": 338.035, "taker_buy_quote": 69984.4767 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 207.81, "high": 215.09, "low": 207.69, "close": 214.24, "volume": 3704.2, "close_time": 1773064799999, "quote_volume": 785272.6077, "trades": 3926, "taker_buy_base": 2210.546, "taker_buy_quote": 469349.77683 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 214.13, "high": 216.14, "low": 211.53, "close": 214.86, "volume": 2110.86, "close_time": 1773068399999, "quote_volume": 451198.6334, "trades": 2571, "taker_buy_base": 945.88, "taker_buy_quote": 202285.89258 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 214.68, "high": 216.04, "low": 212.86, "close": 214.96, "volume": 1787.328, "close_time": 1773071999999, "quote_volume": 383559.32119, "trades": 2347, "taker_buy_base": 735.177, "taker_buy_quote": 158050.67439 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 214.88, "high": 215.36, "low": 212.95, "close": 213.66, "volume": 518.103, "close_time": 1773075599999, "quote_volume": 111039.24714, "trades": 1590, "taker_buy_base": 227.919, "taker_buy_quote": 48898.99538 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 213.6, "high": 216.0, "low": 212.76, "close": 215.08, "volume": 1025.268, "close_time": 1773079199999, "quote_volume": 219460.43222, "trades": 1725, "taker_buy_base": 495.645, "taker_buy_quote": 106345.3599 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 215.04, "high": 215.16, "low": 212.69, "close": 213.76, "volume": 955.579, "close_time": 1773082799999, "quote_volume": 204271.53019, "trades": 1614, "taker_buy_base": 495.582, "taker_buy_quote": 105901.03732 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 213.68, "high": 218.07, "low": 213.25, "close": 214.88, "volume": 722.24, "close_time": 1773086399999, "quote_volume": 155901.52088, "trades": 1461, "taker_buy_base": 374.852, "taker_buy_quote": 80972.79693 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 214.96, "high": 216.04, "low": 213.35, "close": 215.08, "volume": 204.358, "close_time": 1773089999999, "quote_volume": 43822.29766, "trades": 754, "taker_buy_base": 90.43, "taker_buy_quote": 19413.28493 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 215.0, "high": 216.47, "low": 214.5, "close": 216.43, "volume": 334.789, "close_time": 1773093599999, "quote_volume": 72201.69002, "trades": 640, "taker_buy_base": 234.467, "taker_buy_quote": 50578.10285 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 216.48, "high": 219.24, "low": 214.7, "close": 214.84, "volume": 998.89, "close_time": 1773097199999, "quote_volume": 217075.26803, "trades": 1312, "taker_buy_base": 599.972, "taker_buy_quote": 130517.49466 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 214.92, "high": 215.08, "low": 212.36, "close": 214.5, "volume": 346.446, "close_time": 1773100799999, "quote_volume": 73979.19739, "trades": 1028, "taker_buy_base": 101.463, "taker_buy_quote": 21650.73131 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 214.49, "high": 217.91, "low": 213.29, "close": 216.18, "volume": 495.599, "close_time": 1773104399999, "quote_volume": 106651.28678, "trades": 1225, "taker_buy_base": 305.311, "taker_buy_quote": 65691.80027 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 216.04, "high": 218.04, "low": 215.4, "close": 217.6, "volume": 461.261, "close_time": 1773107999999, "quote_volume": 99996.71428, "trades": 1435, "taker_buy_base": 263.682, "taker_buy_quote": 57256.59536 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 217.56, "high": 224.18, "low": 217.52, "close": 223.68, "volume": 1567.072, "close_time": 1773111599999, "quote_volume": 346620.51227, "trades": 2992, "taker_buy_base": 1139.26, "taker_buy_quote": 251826.93416 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 223.67, "high": 225.96, "low": 220.24, "close": 220.91, "volume": 1659.101, "close_time": 1773115199999, "quote_volume": 372755.87042, "trades": 2618, "taker_buy_base": 1164.915, "taker_buy_quote": 261860.33998 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 221.0, "high": 223.29, "low": 218.31, "close": 221.6, "volume": 1464.92, "close_time": 1773118799999, "quote_volume": 324572.19483, "trades": 2113, "taker_buy_base": 631.702, "taker_buy_quote": 139896.25897 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 221.56, "high": 221.61, "low": 217.44, "close": 219.2, "volume": 559.552, "close_time": 1773122399999, "quote_volume": 122508.55988, "trades": 1411, "taker_buy_base": 314.096, "taker_buy_quote": 68731.81305 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 219.24, "high": 219.77, "low": 216.92, "close": 219.64, "volume": 547.885, "close_time": 1773125999999, "quote_volume": 119542.25149, "trades": 1332, "taker_buy_base": 334.908, "taker_buy_quote": 73087.01265 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 219.52, "high": 221.12, "low": 218.42, "close": 220.28, "volume": 533.015, "close_time": 1773129599999, "quote_volume": 117157.62863, "trades": 1183, "taker_buy_base": 270.069, "taker_buy_quote": 59388.65065 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 220.32, "high": 221.7, "low": 219.84, "close": 220.52, "volume": 565.032, "close_time": 1773133199999, "quote_volume": 124703.2874, "trades": 1369, "taker_buy_base": 332.642, "taker_buy_quote": 73423.59043 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 220.56, "high": 223.84, "low": 220.52, "close": 222.72, "volume": 1173.285, "close_time": 1773136799999, "quote_volume": 260791.26655, "trades": 1845, "taker_buy_base": 701.966, "taker_buy_quote": 155773.86803 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 222.92, "high": 225.8, "low": 221.11, "close": 224.82, "volume": 717.909, "close_time": 1773140399999, "quote_volume": 159977.41311, "trades": 1349, "taker_buy_base": 299.628, "taker_buy_quote": 66860.51539 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 224.94, "high": 227.12, "low": 223.71, "close": 224.93, "volume": 800.48, "close_time": 1773143999999, "quote_volume": 180325.45927, "trades": 2026, "taker_buy_base": 297.807, "taker_buy_quote": 67037.09064 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 224.9, "high": 228.52, "low": 224.24, "close": 228.27, "volume": 1807.31, "close_time": 1773147599999, "quote_volume": 409991.34005, "trades": 2724, "taker_buy_base": 396.119, "taker_buy_quote": 89720.5075 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 228.28, "high": 229.64, "low": 221.74, "close": 223.16, "volume": 2339.451, "close_time": 1773151199999, "quote_volume": 524141.16777, "trades": 3049, "taker_buy_base": 1680.705, "taker_buy_quote": 376288.70826 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 223.08, "high": 230.4, "low": 219.35, "close": 230.2, "volume": 2739.521, "close_time": 1773154799999, "quote_volume": 610838.8932, "trades": 4232, "taker_buy_base": 994.668, "taker_buy_quote": 224249.59891 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 230.28, "high": 230.8, "low": 224.59, "close": 227.07, "volume": 1685.415, "close_time": 1773158399999, "quote_volume": 382858.17877, "trades": 3049, "taker_buy_base": 596.841, "taker_buy_quote": 135327.89363 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 227.08, "high": 228.56, "low": 224.44, "close": 225.56, "volume": 1005.234, "close_time": 1773161999999, "quote_volume": 228285.33983, "trades": 1962, "taker_buy_base": 397.316, "taker_buy_quote": 90165.43406 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 225.59, "high": 226.32, "low": 222.8, "close": 224.78, "volume": 742.99, "close_time": 1773165599999, "quote_volume": 167280.79466, "trades": 1792, "taker_buy_base": 389.43, "taker_buy_quote": 87651.30465 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 224.64, "high": 224.68, "low": 220.6, "close": 222.2, "volume": 1298.991, "close_time": 1773169199999, "quote_volume": 289432.22938, "trades": 2032, "taker_buy_base": 746.395, "taker_buy_quote": 166382.64782 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 222.16, "high": 223.88, "low": 221.64, "close": 223.38, "volume": 458.178, "close_time": 1773172799999, "quote_volume": 102085.52306, "trades": 1471, "taker_buy_base": 272.983, "taker_buy_quote": 60869.53107 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 223.48, "high": 225.0, "low": 223.45, "close": 224.8, "volume": 343.123, "close_time": 1773176399999, "quote_volume": 77028.98444, "trades": 1003, "taker_buy_base": 105.612, "taker_buy_quote": 23718.51487 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 224.76, "high": 225.56, "low": 220.6, "close": 220.98, "volume": 438.705, "close_time": 1773179999999, "quote_volume": 97998.34512, "trades": 1159, "taker_buy_base": 209.395, "taker_buy_quote": 46851.03848 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 220.9, "high": 222.68, "low": 220.27, "close": 221.86, "volume": 791.398, "close_time": 1773183599999, "quote_volume": 174912.38458, "trades": 1509, "taker_buy_base": 357.756, "taker_buy_quote": 79236.35487 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 221.88, "high": 223.06, "low": 221.68, "close": 222.7, "volume": 544.272, "close_time": 1773187199999, "quote_volume": 120970.95986, "trades": 892, "taker_buy_base": 101.762, "taker_buy_quote": 22662.39156 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 222.65, "high": 222.65, "low": 218.75, "close": 220.28, "volume": 1032.776, "close_time": 1773190799999, "quote_volume": 227758.89826, "trades": 1843, "taker_buy_base": 464.97, "taker_buy_quote": 102788.70849 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 220.32, "high": 220.4, "low": 218.56, "close": 219.66, "volume": 357.365, "close_time": 1773194399999, "quote_volume": 78511.19569, "trades": 1048, "taker_buy_base": 233.398, "taker_buy_quote": 51304.92623 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 219.74, "high": 219.92, "low": 215.11, "close": 216.56, "volume": 651.489, "close_time": 1773197999999, "quote_volume": 141561.86899, "trades": 1594, "taker_buy_base": 206.057, "taker_buy_quote": 44705.14034 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 216.66, "high": 217.02, "low": 213.54, "close": 215.52, "volume": 950.108, "close_time": 1773201599999, "quote_volume": 204105.46793, "trades": 1625, "taker_buy_base": 282.57, "taker_buy_quote": 60642.57789 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 215.4, "high": 216.64, "low": 214.75, "close": 216.56, "volume": 270.443, "close_time": 1773205199999, "quote_volume": 58341.73006, "trades": 945, "taker_buy_base": 121.376, "taker_buy_quote": 26228.37119 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 216.6, "high": 217.01, "low": 212.58, "close": 213.8, "volume": 685.47, "close_time": 1773208799999, "quote_volume": 146574.84446, "trades": 1173, "taker_buy_base": 437.919, "taker_buy_quote": 93660.70682 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 213.82, "high": 214.65, "low": 213.03, "close": 214.4, "volume": 336.229, "close_time": 1773212399999, "quote_volume": 71883.91629, "trades": 1394, "taker_buy_base": 155.545, "taker_buy_quote": 33258.65909 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 214.28, "high": 215.34, "low": 212.88, "close": 213.67, "volume": 223.634, "close_time": 1773215999999, "quote_volume": 47876.51721, "trades": 778, "taker_buy_base": 63.428, "taker_buy_quote": 13596.64913 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 213.67, "high": 214.11, "low": 211.98, "close": 213.62, "volume": 1683.85, "close_time": 1773219599999, "quote_volume": 357994.06586, "trades": 1814, "taker_buy_base": 843.929, "taker_buy_quote": 179349.28281 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 213.49, "high": 213.96, "low": 212.15, "close": 212.72, "volume": 222.485, "close_time": 1773223199999, "quote_volume": 47420.91804, "trades": 828, "taker_buy_base": 103.058, "taker_buy_quote": 21977.8062 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 212.76, "high": 213.46, "low": 212.01, "close": 212.6, "volume": 697.342, "close_time": 1773226799999, "quote_volume": 148296.96335, "trades": 1085, "taker_buy_base": 485.528, "taker_buy_quote": 103274.75386 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 212.62, "high": 213.04, "low": 209.2, "close": 210.0, "volume": 1505.598, "close_time": 1773230399999, "quote_volume": 317902.09083, "trades": 2235, "taker_buy_base": 899.324, "taker_buy_quote": 190072.07488 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 210.03, "high": 213.6, "low": 209.71, "close": 211.68, "volume": 2016.959, "close_time": 1773233999999, "quote_volume": 427425.67287, "trades": 1651, "taker_buy_base": 241.251, "taker_buy_quote": 51106.88506 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 211.63, "high": 217.03, "low": 211.38, "close": 213.57, "volume": 1495.0, "close_time": 1773237599999, "quote_volume": 321045.05476, "trades": 2504, "taker_buy_base": 874.592, "taker_buy_quote": 187834.847 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 213.66, "high": 216.51, "low": 213.45, "close": 213.9, "volume": 935.381, "close_time": 1773241199999, "quote_volume": 200947.23414, "trades": 2297, "taker_buy_base": 442.628, "taker_buy_quote": 95151.56329 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 213.93, "high": 214.26, "low": 209.85, "close": 211.24, "volume": 675.897, "close_time": 1773244799999, "quote_volume": 143431.24027, "trades": 1975, "taker_buy_base": 260.219, "taker_buy_quote": 55208.11985 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 211.26, "high": 211.72, "low": 209.4, "close": 211.28, "volume": 658.62, "close_time": 1773248399999, "quote_volume": 138549.41784, "trades": 1708, "taker_buy_base": 246.978, "taker_buy_quote": 51981.25853 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 211.23, "high": 213.6, "low": 210.48, "close": 212.04, "volume": 441.578, "close_time": 1773251999999, "quote_volume": 93606.97017, "trades": 2077, "taker_buy_base": 271.891, "taker_buy_quote": 57678.14779 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 212.04, "high": 213.74, "low": 211.42, "close": 213.3, "volume": 353.294, "close_time": 1773255599999, "quote_volume": 75067.77339, "trades": 1580, "taker_buy_base": 173.949, "taker_buy_quote": 36969.12902 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 213.33, "high": 215.07, "low": 212.32, "close": 214.05, "volume": 749.898, "close_time": 1773259199999, "quote_volume": 160084.93348, "trades": 1418, "taker_buy_base": 545.859, "taker_buy_quote": 116504.13141 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 213.95, "high": 214.02, "low": 212.35, "close": 213.42, "volume": 284.608, "close_time": 1773262799999, "quote_volume": 60665.03616, "trades": 841, "taker_buy_base": 130.655, "taker_buy_quote": 27859.90043 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 213.51, "high": 214.44, "low": 212.91, "close": 214.03, "volume": 219.603, "close_time": 1773266399999, "quote_volume": 46954.82147, "trades": 785, "taker_buy_base": 50.147, "taker_buy_quote": 10715.11641 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 214.12, "high": 215.05, "low": 212.37, "close": 212.92, "volume": 727.98, "close_time": 1773269999999, "quote_volume": 155288.81264, "trades": 1304, "taker_buy_base": 390.829, "taker_buy_quote": 83354.81675 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 212.9, "high": 213.84, "low": 212.39, "close": 212.93, "volume": 412.762, "close_time": 1773273599999, "quote_volume": 88022.07138, "trades": 969, "taker_buy_base": 314.813, "taker_buy_quote": 67152.76932 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 212.96, "high": 214.57, "low": 211.78, "close": 213.84, "volume": 1021.354, "close_time": 1773277199999, "quote_volume": 217993.44013, "trades": 2153, "taker_buy_base": 688.543, "taker_buy_quote": 146875.90363 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 213.85, "high": 214.2, "low": 212.68, "close": 213.56, "volume": 880.667, "close_time": 1773280799999, "quote_volume": 187908.72126, "trades": 1664, "taker_buy_base": 416.093, "taker_buy_quote": 88842.42624 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 213.48, "high": 213.96, "low": 211.03, "close": 211.32, "volume": 1310.045, "close_time": 1773284399999, "quote_volume": 279336.46584, "trades": 2678, "taker_buy_base": 832.305, "taker_buy_quote": 177582.23548 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 211.32, "high": 212.32, "low": 206.32, "close": 207.83, "volume": 885.307, "close_time": 1773287999999, "quote_volume": 185789.82825, "trades": 1575, "taker_buy_base": 153.999, "taker_buy_quote": 32330.19053 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 207.83, "high": 209.0, "low": 203.75, "close": 204.91, "volume": 1018.123, "close_time": 1773291599999, "quote_volume": 209382.08229, "trades": 1771, "taker_buy_base": 289.205, "taker_buy_quote": 59504.40903 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 204.95, "high": 205.79, "low": 203.96, "close": 205.73, "volume": 407.022, "close_time": 1773295199999, "quote_volume": 83389.25156, "trades": 1081, "taker_buy_base": 133.585, "taker_buy_quote": 27376.60377 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 205.57, "high": 205.88, "low": 204.56, "close": 205.67, "volume": 204.628, "close_time": 1773298799999, "quote_volume": 42026.94901, "trades": 779, "taker_buy_base": 101.313, "taker_buy_quote": 20803.28536 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 205.72, "high": 208.08, "low": 205.32, "close": 208.08, "volume": 596.397, "close_time": 1773302399999, "quote_volume": 123199.87975, "trades": 1220, "taker_buy_base": 246.773, "taker_buy_quote": 51041.01655 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 207.97, "high": 209.34, "low": 206.87, "close": 208.76, "volume": 1018.468, "close_time": 1773305999999, "quote_volume": 212082.01527, "trades": 1668, "taker_buy_base": 545.251, "taker_buy_quote": 113661.77145 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 208.72, "high": 211.76, "low": 208.0, "close": 210.52, "volume": 608.176, "close_time": 1773309599999, "quote_volume": 127295.423, "trades": 1248, "taker_buy_base": 388.289, "taker_buy_quote": 81270.59858 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 210.52, "high": 213.52, "low": 209.48, "close": 212.16, "volume": 1291.225, "close_time": 1773313199999, "quote_volume": 273443.10976, "trades": 1776, "taker_buy_base": 468.876, "taker_buy_quote": 99016.00788 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 212.12, "high": 213.16, "low": 210.48, "close": 211.16, "volume": 434.363, "close_time": 1773316799999, "quote_volume": 92084.62063, "trades": 1073, "taker_buy_base": 201.562, "taker_buy_quote": 42693.58315 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 211.21, "high": 211.9, "low": 210.0, "close": 210.41, "volume": 197.689, "close_time": 1773320399999, "quote_volume": 41655.65946, "trades": 892, "taker_buy_base": 83.425, "taker_buy_quote": 17584.98725 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 210.48, "high": 213.06, "low": 209.79, "close": 210.96, "volume": 510.895, "close_time": 1773323999999, "quote_volume": 107968.84026, "trades": 1770, "taker_buy_base": 270.745, "taker_buy_quote": 57183.33436 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 210.99, "high": 211.87, "low": 205.89, "close": 208.33, "volume": 753.326, "close_time": 1773327599999, "quote_volume": 156691.2867, "trades": 2259, "taker_buy_base": 402.176, "taker_buy_quote": 83831.37816 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 208.24, "high": 210.0, "low": 207.33, "close": 208.68, "volume": 341.626, "close_time": 1773331199999, "quote_volume": 71334.83078, "trades": 1644, "taker_buy_base": 185.875, "taker_buy_quote": 38822.18828 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 208.64, "high": 211.92, "low": 206.64, "close": 210.63, "volume": 687.217, "close_time": 1773334799999, "quote_volume": 144255.38478, "trades": 2086, "taker_buy_base": 364.41, "taker_buy_quote": 76434.02409 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 210.62, "high": 211.33, "low": 209.31, "close": 210.78, "volume": 198.857, "close_time": 1773338399999, "quote_volume": 41838.01062, "trades": 1152, "taker_buy_base": 108.466, "taker_buy_quote": 22838.48402 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 210.75, "high": 211.4, "low": 208.8, "close": 209.09, "volume": 917.899, "close_time": 1773341999999, "quote_volume": 193003.63301, "trades": 1643, "taker_buy_base": 183.665, "taker_buy_quote": 38648.08162 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 209.1, "high": 209.92, "low": 207.7, "close": 209.0, "volume": 546.528, "close_time": 1773345599999, "quote_volume": 114176.96672, "trades": 1205, "taker_buy_base": 385.895, "taker_buy_quote": 80646.51321 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 209.09, "high": 209.13, "low": 207.32, "close": 207.6, "volume": 502.671, "close_time": 1773349199999, "quote_volume": 104541.37554, "trades": 1096, "taker_buy_base": 282.518, "taker_buy_quote": 58730.1983 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 207.64, "high": 209.3, "low": 207.64, "close": 209.2, "volume": 690.821, "close_time": 1773352799999, "quote_volume": 144011.53944, "trades": 709, "taker_buy_base": 369.25, "taker_buy_quote": 77028.1274 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 209.16, "high": 209.16, "low": 207.07, "close": 208.06, "volume": 569.487, "close_time": 1773356399999, "quote_volume": 118774.05142, "trades": 683, "taker_buy_base": 462.131, "taker_buy_quote": 96426.70281 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 208.05, "high": 209.41, "low": 207.68, "close": 208.5, "volume": 798.746, "close_time": 1773359999999, "quote_volume": 166487.8824, "trades": 1062, "taker_buy_base": 226.017, "taker_buy_quote": 47169.76076 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 208.41, "high": 216.4, "low": 207.68, "close": 213.48, "volume": 1155.699, "close_time": 1773363599999, "quote_volume": 246363.83617, "trades": 2670, "taker_buy_base": 686.716, "taker_buy_quote": 146603.13707 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 213.52, "high": 215.76, "low": 212.8, "close": 214.84, "volume": 219.199, "close_time": 1773367199999, "quote_volume": 46963.42144, "trades": 1435, "taker_buy_base": 73.331, "taker_buy_quote": 15705.78549 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 214.96, "high": 215.08, "low": 211.92, "close": 212.48, "volume": 201.815, "close_time": 1773370799999, "quote_volume": 43064.33585, "trades": 1139, "taker_buy_base": 75.529, "taker_buy_quote": 16137.37702 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 212.44, "high": 214.4, "low": 211.92, "close": 213.76, "volume": 232.666, "close_time": 1773374399999, "quote_volume": 49484.50354, "trades": 817, "taker_buy_base": 111.166, "taker_buy_quote": 23635.87538 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 213.75, "high": 213.75, "low": 211.8, "close": 212.8, "volume": 406.823, "close_time": 1773377999999, "quote_volume": 86521.89537, "trades": 907, "taker_buy_base": 209.412, "taker_buy_quote": 44510.81056 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 212.8, "high": 213.58, "low": 211.8, "close": 212.98, "volume": 352.659, "close_time": 1773381599999, "quote_volume": 74996.81683, "trades": 1011, "taker_buy_base": 167.836, "taker_buy_quote": 35728.12784 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 213.07, "high": 213.28, "low": 210.24, "close": 211.2, "volume": 215.843, "close_time": 1773385199999, "quote_volume": 45622.28632, "trades": 1067, "taker_buy_base": 100.374, "taker_buy_quote": 21218.73882 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 211.16, "high": 211.67, "low": 210.0, "close": 211.04, "volume": 1913.651, "close_time": 1773388799999, "quote_volume": 402503.26797, "trades": 1882, "taker_buy_base": 1080.805, "taker_buy_quote": 227196.5133 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 211.0, "high": 213.8, "low": 209.38, "close": 212.68, "volume": 575.266, "close_time": 1773392399999, "quote_volume": 121840.27139, "trades": 1253, "taker_buy_base": 333.11, "taker_buy_quote": 70561.06281 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 212.69, "high": 216.96, "low": 212.68, "close": 215.88, "volume": 933.535, "close_time": 1773395999999, "quote_volume": 200808.09858, "trades": 1442, "taker_buy_base": 417.485, "taker_buy_quote": 89696.86382 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 215.88, "high": 218.34, "low": 215.07, "close": 217.14, "volume": 447.616, "close_time": 1773399599999, "quote_volume": 97068.41442, "trades": 1346, "taker_buy_base": 251.792, "taker_buy_quote": 54590.06817 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 217.26, "high": 219.0, "low": 215.73, "close": 218.09, "volume": 735.218, "close_time": 1773403199999, "quote_volume": 159629.74947, "trades": 1517, "taker_buy_base": 457.693, "taker_buy_quote": 99434.62081 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 217.83, "high": 224.78, "low": 216.4, "close": 220.44, "volume": 1730.421, "close_time": 1773406799999, "quote_volume": 382304.67947, "trades": 2765, "taker_buy_base": 719.97, "taker_buy_quote": 159533.26657 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 220.56, "high": 223.53, "low": 219.49, "close": 219.8, "volume": 1491.777, "close_time": 1773410399999, "quote_volume": 329365.33477, "trades": 2602, "taker_buy_base": 827.438, "taker_buy_quote": 182753.74414 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 219.8, "high": 221.25, "low": 213.0, "close": 213.44, "volume": 2481.724, "close_time": 1773413999999, "quote_volume": 537771.90047, "trades": 3412, "taker_buy_base": 1121.612, "taker_buy_quote": 243704.02528 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 213.72, "high": 215.21, "low": 212.39, "close": 213.36, "volume": 1661.199, "close_time": 1773417599999, "quote_volume": 355814.03447, "trades": 3252, "taker_buy_base": 853.564, "taker_buy_quote": 182967.39689 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 213.36, "high": 215.26, "low": 210.77, "close": 212.96, "volume": 1964.055, "close_time": 1773421199999, "quote_volume": 419082.81796, "trades": 2850, "taker_buy_base": 876.856, "taker_buy_quote": 186902.41259 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 213.11, "high": 214.34, "low": 212.04, "close": 213.02, "volume": 735.614, "close_time": 1773424799999, "quote_volume": 157052.54121, "trades": 1285, "taker_buy_base": 374.291, "taker_buy_quote": 79973.26973 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 213.0, "high": 214.99, "low": 212.8, "close": 213.83, "volume": 324.639, "close_time": 1773428399999, "quote_volume": 69430.77099, "trades": 1035, "taker_buy_base": 133.002, "taker_buy_quote": 28439.39802 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 214.03, "high": 214.59, "low": 212.37, "close": 212.54, "volume": 345.095, "close_time": 1773431999999, "quote_volume": 73653.71792, "trades": 957, "taker_buy_base": 185.559, "taker_buy_quote": 39616.3646 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 212.56, "high": 212.56, "low": 210.75, "close": 211.61, "volume": 283.336, "close_time": 1773435599999, "quote_volume": 59990.61706, "trades": 830, "taker_buy_base": 138.66, "taker_buy_quote": 29374.30482 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 211.59, "high": 212.47, "low": 209.6, "close": 209.78, "volume": 601.187, "close_time": 1773439199999, "quote_volume": 126387.44953, "trades": 928, "taker_buy_base": 170.717, "taker_buy_quote": 35923.86418 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 209.8, "high": 209.99, "low": 206.59, "close": 208.32, "volume": 1173.644, "close_time": 1773442799999, "quote_volume": 244043.34099, "trades": 1730, "taker_buy_base": 774.188, "taker_buy_quote": 161022.43007 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 208.27, "high": 208.68, "low": 207.63, "close": 208.33, "volume": 315.645, "close_time": 1773446399999, "quote_volume": 65676.00844, "trades": 542, "taker_buy_base": 79.994, "taker_buy_quote": 16660.38337 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 208.28, "high": 208.4, "low": 205.91, "close": 206.25, "volume": 312.059, "close_time": 1773449999999, "quote_volume": 64753.24571, "trades": 658, "taker_buy_base": 114.728, "taker_buy_quote": 23799.92298 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 206.24, "high": 207.7, "low": 205.94, "close": 207.04, "volume": 184.72, "close_time": 1773453599999, "quote_volume": 38192.54231, "trades": 534, "taker_buy_base": 113.306, "taker_buy_quote": 23430.75172 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 207.0, "high": 208.68, "low": 206.8, "close": 208.28, "volume": 243.196, "close_time": 1773457199999, "quote_volume": 50487.01071, "trades": 551, "taker_buy_base": 188.835, "taker_buy_quote": 39188.07177 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 208.28, "high": 211.2, "low": 208.23, "close": 210.58, "volume": 381.321, "close_time": 1773460799999, "quote_volume": 80214.37104, "trades": 888, "taker_buy_base": 253.062, "taker_buy_quote": 53217.76399 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 210.64, "high": 212.4, "low": 210.0, "close": 210.96, "volume": 291.834, "close_time": 1773464399999, "quote_volume": 61647.86618, "trades": 794, "taker_buy_base": 88.96, "taker_buy_quote": 18794.97147 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 211.08, "high": 211.52, "low": 209.6, "close": 210.14, "volume": 178.501, "close_time": 1773467999999, "quote_volume": 37614.09234, "trades": 595, "taker_buy_base": 49.252, "taker_buy_quote": 10381.78701 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 210.08, "high": 210.08, "low": 206.41, "close": 207.73, "volume": 199.039, "close_time": 1773471599999, "quote_volume": 41373.67422, "trades": 900, "taker_buy_base": 92.717, "taker_buy_quote": 19266.24159 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 207.68, "high": 207.99, "low": 206.28, "close": 206.56, "volume": 158.229, "close_time": 1773475199999, "quote_volume": 32732.95017, "trades": 591, "taker_buy_base": 38.517, "taker_buy_quote": 7981.68678 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 206.52, "high": 207.12, "low": 205.8, "close": 206.2, "volume": 270.734, "close_time": 1773478799999, "quote_volume": 55933.75965, "trades": 704, "taker_buy_base": 134.598, "taker_buy_quote": 27818.54078 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 206.16, "high": 208.32, "low": 206.16, "close": 207.08, "volume": 263.365, "close_time": 1773482399999, "quote_volume": 54573.7827, "trades": 803, "taker_buy_base": 120.897, "taker_buy_quote": 25065.43127 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 207.04, "high": 208.66, "low": 206.84, "close": 208.66, "volume": 467.821, "close_time": 1773485999999, "quote_volume": 97204.30121, "trades": 757, "taker_buy_base": 216.317, "taker_buy_quote": 44976.71479 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 208.66, "high": 209.52, "low": 208.52, "close": 209.24, "volume": 300.359, "close_time": 1773489599999, "quote_volume": 62795.34044, "trades": 667, "taker_buy_base": 139.214, "taker_buy_quote": 29112.1668 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 209.23, "high": 210.38, "low": 208.84, "close": 209.24, "volume": 225.654, "close_time": 1773493199999, "quote_volume": 47276.09746, "trades": 804, "taker_buy_base": 75.017, "taker_buy_quote": 15729.73349 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 209.19, "high": 210.84, "low": 208.99, "close": 209.48, "volume": 197.218, "close_time": 1773496799999, "quote_volume": 41445.31696, "trades": 562, "taker_buy_base": 110.691, "taker_buy_quote": 23269.0907 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 209.56, "high": 209.97, "low": 207.08, "close": 207.67, "volume": 244.3, "close_time": 1773500399999, "quote_volume": 50896.43051, "trades": 632, "taker_buy_base": 56.966, "taker_buy_quote": 11891.66593 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 207.92, "high": 209.68, "low": 207.68, "close": 209.3, "volume": 164.196, "close_time": 1773503999999, "quote_volume": 34270.15417, "trades": 622, "taker_buy_base": 59.949, "taker_buy_quote": 12511.55199 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 209.24, "high": 210.6, "low": 208.76, "close": 210.24, "volume": 179.137, "close_time": 1773507599999, "quote_volume": 37589.33057, "trades": 659, "taker_buy_base": 61.371, "taker_buy_quote": 12885.39906 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 210.14, "high": 210.37, "low": 209.2, "close": 209.56, "volume": 207.511, "close_time": 1773511199999, "quote_volume": 43493.13866, "trades": 550, "taker_buy_base": 133.979, "taker_buy_quote": 28081.59241 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 209.4, "high": 209.9, "low": 208.52, "close": 209.65, "volume": 76.194, "close_time": 1773514799999, "quote_volume": 15942.4555, "trades": 378, "taker_buy_base": 31.449, "taker_buy_quote": 6584.66301 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 209.68, "high": 210.88, "low": 209.2, "close": 210.49, "volume": 172.245, "close_time": 1773518399999, "quote_volume": 36225.70379, "trades": 446, "taker_buy_base": 103.32, "taker_buy_quote": 21740.90204 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 210.4, "high": 210.56, "low": 209.73, "close": 209.73, "volume": 162.822, "close_time": 1773521999999, "quote_volume": 34211.06252, "trades": 504, "taker_buy_base": 62.999, "taker_buy_quote": 13236.65829 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 209.78, "high": 211.85, "low": 209.51, "close": 211.76, "volume": 334.192, "close_time": 1773525599999, "quote_volume": 70553.13529, "trades": 717, "taker_buy_base": 154.162, "taker_buy_quote": 32566.41853 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 211.8, "high": 214.0, "low": 211.72, "close": 212.08, "volume": 774.288, "close_time": 1773529199999, "quote_volume": 164812.34047, "trades": 1204, "taker_buy_base": 498.382, "taker_buy_quote": 106131.86324 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 212.16, "high": 213.93, "low": 211.84, "close": 213.24, "volume": 814.418, "close_time": 1773532799999, "quote_volume": 173596.96669, "trades": 1496, "taker_buy_base": 335.475, "taker_buy_quote": 71498.21382 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 213.3, "high": 213.36, "low": 211.88, "close": 212.56, "volume": 252.649, "close_time": 1773536399999, "quote_volume": 53763.96105, "trades": 916, "taker_buy_base": 136.284, "taker_buy_quote": 29011.80166 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 212.64, "high": 215.01, "low": 211.56, "close": 214.71, "volume": 196.626, "close_time": 1773539999999, "quote_volume": 41990.345, "trades": 773, "taker_buy_base": 96.94, "taker_buy_quote": 20715.26138 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 214.8, "high": 220.04, "low": 214.75, "close": 217.83, "volume": 831.522, "close_time": 1773543599999, "quote_volume": 181280.23756, "trades": 2510, "taker_buy_base": 478.387, "taker_buy_quote": 104297.71532 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 218.0, "high": 219.6, "low": 216.12, "close": 217.84, "volume": 457.166, "close_time": 1773547199999, "quote_volume": 99629.76929, "trades": 1228, "taker_buy_base": 117.391, "taker_buy_quote": 25590.65796 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 217.92, "high": 223.45, "low": 217.71, "close": 223.02, "volume": 680.592, "close_time": 1773550799999, "quote_volume": 149936.97442, "trades": 1902, "taker_buy_base": 391.645, "taker_buy_quote": 86256.84593 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 223.09, "high": 228.56, "low": 222.24, "close": 227.28, "volume": 916.966, "close_time": 1773554399999, "quote_volume": 207594.81724, "trades": 2337, "taker_buy_base": 505.069, "taker_buy_quote": 114295.11904 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 227.32, "high": 229.92, "low": 226.23, "close": 226.75, "volume": 1306.39, "close_time": 1773557999999, "quote_volume": 298100.41867, "trades": 2224, "taker_buy_base": 723.46, "taker_buy_quote": 164908.69047 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 226.72, "high": 227.49, "low": 224.56, "close": 225.43, "volume": 982.159, "close_time": 1773561599999, "quote_volume": 221767.79253, "trades": 1588, "taker_buy_base": 361.828, "taker_buy_quote": 81735.10845 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 225.47, "high": 229.54, "low": 225.08, "close": 227.89, "volume": 1070.173, "close_time": 1773565199999, "quote_volume": 243975.9724, "trades": 1645, "taker_buy_base": 705.951, "taker_buy_quote": 161033.31581 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 227.81, "high": 230.0, "low": 223.32, "close": 224.39, "volume": 1556.834, "close_time": 1773568799999, "quote_volume": 352776.93448, "trades": 2324, "taker_buy_base": 727.1, "taker_buy_quote": 165169.13594 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 224.33, "high": 225.0, "low": 222.5, "close": 223.3, "volume": 743.514, "close_time": 1773572399999, "quote_volume": 166378.22155, "trades": 1441, "taker_buy_base": 350.89, "taker_buy_quote": 78628.74172 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 223.21, "high": 227.68, "low": 222.72, "close": 226.88, "volume": 432.862, "close_time": 1773575999999, "quote_volume": 97462.10481, "trades": 1313, "taker_buy_base": 240.815, "taker_buy_quote": 54295.12656 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 226.84, "high": 228.8, "low": 225.84, "close": 226.06, "volume": 539.256, "close_time": 1773579599999, "quote_volume": 122619.66506, "trades": 1520, "taker_buy_base": 168.627, "taker_buy_quote": 38307.95261 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 225.96, "high": 226.8, "low": 223.6, "close": 225.78, "volume": 355.411, "close_time": 1773583199999, "quote_volume": 79916.57922, "trades": 1452, "taker_buy_base": 130.382, "taker_buy_quote": 29336.54265 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 225.64, "high": 228.6, "low": 225.12, "close": 228.17, "volume": 672.083, "close_time": 1773586799999, "quote_volume": 152559.82781, "trades": 1948, "taker_buy_base": 346.831, "taker_buy_quote": 78767.95463 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 228.24, "high": 229.0, "low": 226.74, "close": 227.52, "volume": 1003.977, "close_time": 1773590399999, "quote_volume": 228762.89415, "trades": 1656, "taker_buy_base": 503.459, "taker_buy_quote": 114729.03585 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 227.54, "high": 228.4, "low": 223.6, "close": 224.3, "volume": 657.692, "close_time": 1773593999999, "quote_volume": 148314.14426, "trades": 1595, "taker_buy_base": 135.89, "taker_buy_quote": 30689.70281 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 224.27, "high": 227.32, "low": 223.93, "close": 226.52, "volume": 394.909, "close_time": 1773597599999, "quote_volume": 89190.8086, "trades": 1229, "taker_buy_base": 176.005, "taker_buy_quote": 39780.22553 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 226.56, "high": 228.08, "low": 226.08, "close": 226.48, "volume": 430.168, "close_time": 1773601199999, "quote_volume": 97686.92777, "trades": 1506, "taker_buy_base": 148.63, "taker_buy_quote": 33796.58953 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 226.44, "high": 227.24, "low": 225.48, "close": 226.75, "volume": 359.706, "close_time": 1773604799999, "quote_volume": 81479.36388, "trades": 1115, "taker_buy_base": 213.722, "taker_buy_quote": 48439.89545 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 226.76, "high": 229.0, "low": 225.68, "close": 225.68, "volume": 1156.362, "close_time": 1773608399999, "quote_volume": 263513.81016, "trades": 1782, "taker_buy_base": 658.095, "taker_buy_quote": 149975.54762 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 225.66, "high": 240.0, "low": 225.14, "close": 233.02, "volume": 1927.238, "close_time": 1773611999999, "quote_volume": 449847.95415, "trades": 2769, "taker_buy_base": 880.118, "taker_buy_quote": 204894.65767 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 233.02, "high": 235.2, "low": 229.18, "close": 229.95, "volume": 2224.189, "close_time": 1773615599999, "quote_volume": 516514.27968, "trades": 3378, "taker_buy_base": 884.689, "taker_buy_quote": 205386.17986 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 230.04, "high": 232.09, "low": 226.76, "close": 229.84, "volume": 1021.584, "close_time": 1773619199999, "quote_volume": 234642.0046, "trades": 2549, "taker_buy_base": 456.192, "taker_buy_quote": 104875.4506 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 229.84, "high": 231.9, "low": 227.52, "close": 229.94, "volume": 455.618, "close_time": 1773622799999, "quote_volume": 104723.63754, "trades": 1540, "taker_buy_base": 197.04, "taker_buy_quote": 45351.09649 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 230.08, "high": 231.83, "low": 228.52, "close": 231.0, "volume": 302.843, "close_time": 1773626399999, "quote_volume": 69661.80391, "trades": 1486, "taker_buy_base": 120.405, "taker_buy_quote": 27739.98999 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 230.92, "high": 231.2, "low": 227.96, "close": 229.43, "volume": 631.268, "close_time": 1773629999999, "quote_volume": 144850.00203, "trades": 1531, "taker_buy_base": 129.767, "taker_buy_quote": 29812.31571 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 229.43, "high": 236.81, "low": 228.41, "close": 235.0, "volume": 1284.305, "close_time": 1773633599999, "quote_volume": 300136.28308, "trades": 2865, "taker_buy_base": 824.374, "taker_buy_quote": 192968.4934 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 235.08, "high": 239.14, "low": 233.96, "close": 237.52, "volume": 1058.034, "close_time": 1773637199999, "quote_volume": 250618.15112, "trades": 2426, "taker_buy_base": 620.608, "taker_buy_quote": 147107.80647 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 237.48, "high": 238.84, "low": 235.21, "close": 236.44, "volume": 819.507, "close_time": 1773640799999, "quote_volume": 194060.15232, "trades": 1903, "taker_buy_base": 439.711, "taker_buy_quote": 104128.45535 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 236.41, "high": 236.68, "low": 233.2, "close": 233.58, "volume": 840.207, "close_time": 1773644399999, "quote_volume": 197284.03569, "trades": 1609, "taker_buy_base": 359.152, "taker_buy_quote": 84472.10079 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 233.57, "high": 235.09, "low": 232.24, "close": 234.17, "volume": 844.319, "close_time": 1773647999999, "quote_volume": 197199.50281, "trades": 1861, "taker_buy_base": 318.36, "taker_buy_quote": 74297.40299 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 234.22, "high": 235.47, "low": 229.8, "close": 231.49, "volume": 785.784, "close_time": 1773651599999, "quote_volume": 182361.93695, "trades": 1772, "taker_buy_base": 384.301, "taker_buy_quote": 89439.88106 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 231.44, "high": 233.12, "low": 231.28, "close": 232.0, "volume": 462.398, "close_time": 1773655199999, "quote_volume": 107422.04659, "trades": 1408, "taker_buy_base": 268.37, "taker_buy_quote": 62345.21894 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 232.01, "high": 235.12, "low": 231.52, "close": 234.62, "volume": 475.584, "close_time": 1773658799999, "quote_volume": 111007.62775, "trades": 1072, "taker_buy_base": 231.816, "taker_buy_quote": 54184.50126 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 234.72, "high": 234.88, "low": 229.2, "close": 231.8, "volume": 854.72, "close_time": 1773662399999, "quote_volume": 197431.00881, "trades": 1607, "taker_buy_base": 450.607, "taker_buy_quote": 104149.00389 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 231.82, "high": 232.4, "low": 229.8, "close": 230.96, "volume": 697.56, "close_time": 1773665999999, "quote_volume": 161010.32306, "trades": 1621, "taker_buy_base": 338.035, "taker_buy_quote": 78130.36617 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 231.08, "high": 234.6, "low": 230.62, "close": 231.44, "volume": 738.639, "close_time": 1773669599999, "quote_volume": 171727.28831, "trades": 2004, "taker_buy_base": 249.072, "taker_buy_quote": 58002.4223 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 231.48, "high": 233.6, "low": 228.47, "close": 232.56, "volume": 1053.398, "close_time": 1773673199999, "quote_volume": 243423.11387, "trades": 2467, "taker_buy_base": 561.645, "taker_buy_quote": 129841.87435 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 232.64, "high": 235.6, "low": 231.35, "close": 234.88, "volume": 783.028, "close_time": 1773676799999, "quote_volume": 183089.78333, "trades": 2016, "taker_buy_base": 370.623, "taker_buy_quote": 86714.77101 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 234.88, "high": 242.81, "low": 234.82, "close": 241.64, "volume": 2449.628, "close_time": 1773680399999, "quote_volume": 586707.26288, "trades": 3728, "taker_buy_base": 1494.138, "taker_buy_quote": 357569.78309 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 241.68, "high": 257.21, "low": 241.52, "close": 256.84, "volume": 4021.923, "close_time": 1773683999999, "quote_volume": 1004003.10649, "trades": 5314, "taker_buy_base": 2098.883, "taker_buy_quote": 523350.23225 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 257.08, "high": 270.0, "low": 255.48, "close": 267.37, "volume": 5120.821, "close_time": 1773687599999, "quote_volume": 1354045.17257, "trades": 6430, "taker_buy_base": 2858.91, "taker_buy_quote": 754872.26331 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 267.44, "high": 275.96, "low": 265.28, "close": 266.04, "volume": 3870.299, "close_time": 1773691199999, "quote_volume": 1043752.5163, "trades": 5131, "taker_buy_base": 1749.655, "taker_buy_quote": 472317.0661 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 266.4, "high": 279.88, "low": 265.71, "close": 277.16, "volume": 3208.74, "close_time": 1773694799999, "quote_volume": 879064.17024, "trades": 4156, "taker_buy_base": 1818.989, "taker_buy_quote": 498481.51582 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 277.21, "high": 284.0, "low": 275.29, "close": 282.44, "volume": 2951.162, "close_time": 1773698399999, "quote_volume": 827120.46371, "trades": 4308, "taker_buy_base": 1972.969, "taker_buy_quote": 553319.6761 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 282.64, "high": 289.46, "low": 282.24, "close": 283.6, "volume": 3289.017, "close_time": 1773701999999, "quote_volume": 940570.66216, "trades": 4868, "taker_buy_base": 1561.854, "taker_buy_quote": 447002.80293 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 283.35, "high": 290.0, "low": 276.63, "close": 276.69, "volume": 3963.074, "close_time": 1773705599999, "quote_volume": 1125287.79907, "trades": 4845, "taker_buy_base": 2589.613, "taker_buy_quote": 736982.87295 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 276.88, "high": 281.95, "low": 271.69, "close": 276.36, "volume": 2758.486, "close_time": 1773709199999, "quote_volume": 761477.63055, "trades": 4187, "taker_buy_base": 1335.477, "taker_buy_quote": 368594.5108 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 276.16, "high": 277.58, "low": 273.52, "close": 276.48, "volume": 934.998, "close_time": 1773712799999, "quote_volume": 257594.96464, "trades": 2726, "taker_buy_base": 441.266, "taker_buy_quote": 121668.59519 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 276.44, "high": 279.68, "low": 274.93, "close": 277.36, "volume": 1185.941, "close_time": 1773716399999, "quote_volume": 329350.13744, "trades": 2657, "taker_buy_base": 524.533, "taker_buy_quote": 145957.24096 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 277.34, "high": 279.53, "low": 270.18, "close": 272.48, "volume": 1042.23, "close_time": 1773719999999, "quote_volume": 286880.66769, "trades": 3200, "taker_buy_base": 398.868, "taker_buy_quote": 109449.96853 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 272.48, "high": 273.48, "low": 265.44, "close": 268.12, "volume": 1793.841, "close_time": 1773723599999, "quote_volume": 481663.00166, "trades": 3542, "taker_buy_base": 987.961, "taker_buy_quote": 264842.13296 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 267.88, "high": 270.72, "low": 263.91, "close": 270.07, "volume": 1236.076, "close_time": 1773727199999, "quote_volume": 331609.36777, "trades": 2574, "taker_buy_base": 612.905, "taker_buy_quote": 164249.8191 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 270.12, "high": 270.84, "low": 265.56, "close": 266.1, "volume": 934.49, "close_time": 1773730799999, "quote_volume": 250069.40076, "trades": 2036, "taker_buy_base": 578.203, "taker_buy_quote": 154443.84242 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 266.05, "high": 270.93, "low": 264.62, "close": 268.56, "volume": 520.123, "close_time": 1773734399999, "quote_volume": 139418.03624, "trades": 2134, "taker_buy_base": 243.156, "taker_buy_quote": 65174.36344 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 268.6, "high": 270.52, "low": 267.17, "close": 268.87, "volume": 628.778, "close_time": 1773737999999, "quote_volume": 169137.43063, "trades": 1915, "taker_buy_base": 306.79, "taker_buy_quote": 82586.96609 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 268.61, "high": 272.0, "low": 267.6, "close": 270.27, "volume": 572.102, "close_time": 1773741599999, "quote_volume": 154554.14653, "trades": 1899, "taker_buy_base": 332.432, "taker_buy_quote": 89798.45505 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 270.0, "high": 274.79, "low": 268.45, "close": 274.43, "volume": 1041.722, "close_time": 1773745199999, "quote_volume": 284331.82545, "trades": 2651, "taker_buy_base": 636.941, "taker_buy_quote": 173948.10722 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 274.33, "high": 276.9, "low": 272.5, "close": 272.5, "volume": 1477.545, "close_time": 1773748799999, "quote_volume": 406464.44219, "trades": 2810, "taker_buy_base": 468.229, "taker_buy_quote": 128719.35104 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 272.45, "high": 273.56, "low": 266.25, "close": 269.02, "volume": 1747.357, "close_time": 1773752399999, "quote_volume": 470367.45037, "trades": 3758, "taker_buy_base": 904.818, "taker_buy_quote": 243867.2363 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 268.99, "high": 270.07, "low": 264.66, "close": 267.1, "volume": 1384.766, "close_time": 1773755999999, "quote_volume": 369470.66361, "trades": 3763, "taker_buy_base": 670.186, "taker_buy_quote": 178788.93063 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 267.05, "high": 271.8, "low": 265.14, "close": 267.94, "volume": 1339.458, "close_time": 1773759599999, "quote_volume": 360213.78998, "trades": 2880, "taker_buy_base": 699.7, "taker_buy_quote": 188270.1558 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 267.9, "high": 270.0, "low": 266.1, "close": 269.0, "volume": 1412.001, "close_time": 1773763199999, "quote_volume": 378746.4187, "trades": 3409, "taker_buy_base": 452.859, "taker_buy_quote": 121406.31866 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 268.99, "high": 270.91, "low": 267.76, "close": 268.62, "volume": 1013.904, "close_time": 1773766799999, "quote_volume": 272894.18015, "trades": 3199, "taker_buy_base": 563.333, "taker_buy_quote": 151590.35174 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 268.59, "high": 279.9, "low": 267.85, "close": 278.85, "volume": 2315.6, "close_time": 1773770399999, "quote_volume": 630746.30267, "trades": 3378, "taker_buy_base": 1513.0, "taker_buy_quote": 411619.58742 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 278.83, "high": 288.0, "low": 274.66, "close": 278.35, "volume": 5964.701, "close_time": 1773773999999, "quote_volume": 1678184.89273, "trades": 6162, "taker_buy_base": 2767.46, "taker_buy_quote": 779123.21445 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 278.25, "high": 279.9, "low": 271.72, "close": 272.39, "volume": 3093.942, "close_time": 1773777599999, "quote_volume": 848915.42955, "trades": 3768, "taker_buy_base": 1045.25, "taker_buy_quote": 286507.36655 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 272.37, "high": 277.85, "low": 271.63, "close": 275.62, "volume": 2730.598, "close_time": 1773781199999, "quote_volume": 750855.7509, "trades": 3749, "taker_buy_base": 1536.541, "taker_buy_quote": 422669.42335 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 275.56, "high": 277.16, "low": 273.93, "close": 275.45, "volume": 1037.622, "close_time": 1773784799999, "quote_volume": 285983.14443, "trades": 1689, "taker_buy_base": 370.572, "taker_buy_quote": 102276.82505 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 275.32, "high": 277.49, "low": 273.04, "close": 273.92, "volume": 695.635, "close_time": 1773788399999, "quote_volume": 191860.48106, "trades": 1872, "taker_buy_base": 451.087, "taker_buy_quote": 124589.23742 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 274.0, "high": 274.13, "low": 270.36, "close": 272.69, "volume": 419.394, "close_time": 1773791999999, "quote_volume": 114129.65667, "trades": 1811, "taker_buy_base": 202.835, "taker_buy_quote": 55228.42432 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 272.68, "high": 274.31, "low": 268.56, "close": 273.78, "volume": 827.114, "close_time": 1773795599999, "quote_volume": 224083.10416, "trades": 2561, "taker_buy_base": 495.399, "taker_buy_quote": 134050.76564 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 273.7, "high": 276.5, "low": 272.6, "close": 274.35, "volume": 451.876, "close_time": 1773799199999, "quote_volume": 124250.06744, "trades": 1756, "taker_buy_base": 175.527, "taker_buy_quote": 48281.4503 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 274.32, "high": 283.46, "low": 274.0, "close": 280.63, "volume": 1505.141, "close_time": 1773802799999, "quote_volume": 419742.63036, "trades": 3284, "taker_buy_base": 1017.367, "taker_buy_quote": 283674.02424 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 280.72, "high": 283.12, "low": 278.22, "close": 281.14, "volume": 1064.122, "close_time": 1773806399999, "quote_volume": 298806.53802, "trades": 2704, "taker_buy_base": 536.156, "taker_buy_quote": 150679.96663 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 281.2, "high": 282.56, "low": 277.8, "close": 278.88, "volume": 775.021, "close_time": 1773809999999, "quote_volume": 216522.31724, "trades": 1863, "taker_buy_base": 497.399, "taker_buy_quote": 138849.86566 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 278.72, "high": 282.39, "low": 276.28, "close": 277.14, "volume": 986.664, "close_time": 1773813599999, "quote_volume": 275908.1321, "trades": 2554, "taker_buy_base": 352.148, "taker_buy_quote": 98612.72714 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 277.05, "high": 278.9, "low": 275.74, "close": 277.5, "volume": 777.919, "close_time": 1773817199999, "quote_volume": 215683.06777, "trades": 1822, "taker_buy_base": 420.171, "taker_buy_quote": 116459.99108 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 277.5, "high": 278.32, "low": 275.0, "close": 277.0, "volume": 811.278, "close_time": 1773820799999, "quote_volume": 224754.13861, "trades": 2003, "taker_buy_base": 225.097, "taker_buy_quote": 62337.36572 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 277.12, "high": 277.84, "low": 274.65, "close": 275.84, "volume": 271.964, "close_time": 1773824399999, "quote_volume": 75222.17331, "trades": 1616, "taker_buy_base": 113.976, "taker_buy_quote": 31512.38778 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 275.84, "high": 282.76, "low": 275.1, "close": 281.77, "volume": 1133.722, "close_time": 1773827999999, "quote_volume": 316922.35726, "trades": 2369, "taker_buy_base": 673.68, "taker_buy_quote": 188782.70416 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 281.83, "high": 284.73, "low": 278.82, "close": 279.5, "volume": 1333.813, "close_time": 1773831599999, "quote_volume": 376500.2135, "trades": 2628, "taker_buy_base": 638.441, "taker_buy_quote": 180363.44518 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 279.48, "high": 282.38, "low": 267.0, "close": 268.79, "volume": 2821.166, "close_time": 1773835199999, "quote_volume": 768940.36971, "trades": 4173, "taker_buy_base": 919.793, "taker_buy_quote": 251234.93802 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 268.65, "high": 268.65, "low": 261.61, "close": 264.19, "volume": 4643.938, "close_time": 1773838799999, "quote_volume": 1229332.98318, "trades": 5315, "taker_buy_base": 1613.224, "taker_buy_quote": 427072.90405 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 263.76, "high": 266.25, "low": 258.63, "close": 259.6, "volume": 3095.224, "close_time": 1773842399999, "quote_volume": 810764.01408, "trades": 3517, "taker_buy_base": 1377.097, "taker_buy_quote": 360338.51069 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 259.76, "high": 260.48, "low": 253.12, "close": 254.34, "volume": 1984.598, "close_time": 1773845999999, "quote_volume": 510853.96388, "trades": 3771, "taker_buy_base": 1157.664, "taker_buy_quote": 298358.82258 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 254.48, "high": 257.86, "low": 252.64, "close": 256.44, "volume": 1853.795, "close_time": 1773849599999, "quote_volume": 473836.88208, "trades": 3131, "taker_buy_base": 910.059, "taker_buy_quote": 233008.53173 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 256.36, "high": 256.8, "low": 249.3, "close": 250.18, "volume": 1581.934, "close_time": 1773853199999, "quote_volume": 401447.81318, "trades": 2904, "taker_buy_base": 499.463, "taker_buy_quote": 126676.77665 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 250.25, "high": 250.36, "low": 244.64, "close": 246.12, "volume": 1566.612, "close_time": 1773856799999, "quote_volume": 387029.41036, "trades": 2630, "taker_buy_base": 650.206, "taker_buy_quote": 160710.1107 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 246.08, "high": 253.36, "low": 246.08, "close": 247.76, "volume": 2553.491, "close_time": 1773860399999, "quote_volume": 639547.49711, "trades": 4124, "taker_buy_base": 1240.137, "taker_buy_quote": 310975.12737 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 247.6, "high": 250.24, "low": 246.6, "close": 246.95, "volume": 371.694, "close_time": 1773863999999, "quote_volume": 92246.12112, "trades": 1734, "taker_buy_base": 187.648, "taker_buy_quote": 46557.34207 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 246.84, "high": 248.37, "low": 243.57, "close": 247.09, "volume": 1668.401, "close_time": 1773867599999, "quote_volume": 410446.70685, "trades": 2351, "taker_buy_base": 617.216, "taker_buy_quote": 151800.08113 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 246.92, "high": 251.28, "low": 246.91, "close": 250.32, "volume": 471.22, "close_time": 1773871199999, "quote_volume": 117344.37451, "trades": 1331, "taker_buy_base": 326.955, "taker_buy_quote": 81444.52164 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 250.44, "high": 250.47, "low": 246.64, "close": 248.37, "volume": 259.869, "close_time": 1773874799999, "quote_volume": 64556.60857, "trades": 974, "taker_buy_base": 155.178, "taker_buy_quote": 38571.06617 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 248.44, "high": 249.38, "low": 247.12, "close": 248.76, "volume": 448.466, "close_time": 1773878399999, "quote_volume": 111367.75984, "trades": 1201, "taker_buy_base": 212.024, "taker_buy_quote": 52667.62455 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 248.72, "high": 253.42, "low": 248.4, "close": 249.4, "volume": 1014.318, "close_time": 1773881999999, "quote_volume": 254669.04333, "trades": 2517, "taker_buy_base": 617.705, "taker_buy_quote": 155152.05933 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 249.48, "high": 253.52, "low": 248.98, "close": 253.19, "volume": 241.057, "close_time": 1773885599999, "quote_volume": 60633.79567, "trades": 1516, "taker_buy_base": 91.33, "taker_buy_quote": 22959.09517 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 253.17, "high": 255.6, "low": 251.52, "close": 251.79, "volume": 454.969, "close_time": 1773889199999, "quote_volume": 115617.54708, "trades": 1939, "taker_buy_base": 239.914, "taker_buy_quote": 61006.16352 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 251.96, "high": 254.91, "low": 250.52, "close": 252.81, "volume": 361.561, "close_time": 1773892799999, "quote_volume": 91379.70382, "trades": 1961, "taker_buy_base": 143.933, "taker_buy_quote": 36416.52155 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 252.83, "high": 253.13, "low": 247.56, "close": 247.76, "volume": 291.523, "close_time": 1773896399999, "quote_volume": 72815.94196, "trades": 1515, "taker_buy_base": 114.3, "taker_buy_quote": 28510.39185 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 247.73, "high": 248.33, "low": 245.0, "close": 246.05, "volume": 357.212, "close_time": 1773899999999, "quote_volume": 88030.43987, "trades": 1435, "taker_buy_base": 200.546, "taker_buy_quote": 49414.64053 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 245.97, "high": 246.92, "low": 244.23, "close": 246.45, "volume": 258.826, "close_time": 1773903599999, "quote_volume": 63633.40045, "trades": 1352, "taker_buy_base": 116.134, "taker_buy_quote": 28541.01772 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 246.33, "high": 246.56, "low": 241.63, "close": 244.46, "volume": 1136.728, "close_time": 1773907199999, "quote_volume": 276277.16494, "trades": 2281, "taker_buy_base": 526.267, "taker_buy_quote": 127855.38366 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 244.56, "high": 245.08, "low": 240.33, "close": 241.72, "volume": 487.129, "close_time": 1773910799999, "quote_volume": 118086.80999, "trades": 1718, "taker_buy_base": 241.723, "taker_buy_quote": 58555.34003 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 241.8, "high": 246.14, "low": 241.8, "close": 244.32, "volume": 435.76, "close_time": 1773914399999, "quote_volume": 106527.20178, "trades": 1527, "taker_buy_base": 237.05, "taker_buy_quote": 58014.06278 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 244.28, "high": 246.54, "low": 242.94, "close": 243.35, "volume": 552.727, "close_time": 1773917999999, "quote_volume": 135572.80354, "trades": 1648, "taker_buy_base": 300.378, "taker_buy_quote": 73753.29494 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 243.3, "high": 246.24, "low": 243.29, "close": 244.32, "volume": 430.637, "close_time": 1773921599999, "quote_volume": 105515.1882, "trades": 1178, "taker_buy_base": 188.085, "taker_buy_quote": 46136.72144 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 244.36, "high": 244.36, "low": 238.4, "close": 239.09, "volume": 718.394, "close_time": 1773925199999, "quote_volume": 173346.21878, "trades": 2463, "taker_buy_base": 353.627, "taker_buy_quote": 85206.69102 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 239.16, "high": 240.54, "low": 236.21, "close": 240.28, "volume": 2334.465, "close_time": 1773928799999, "quote_volume": 555254.11411, "trades": 4505, "taker_buy_base": 949.95, "taker_buy_quote": 226057.82427 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 240.32, "high": 241.11, "low": 236.81, "close": 238.44, "volume": 410.024, "close_time": 1773932399999, "quote_volume": 97694.41189, "trades": 2181, "taker_buy_base": 183.751, "taker_buy_quote": 43802.71053 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 238.4, "high": 239.4, "low": 233.3, "close": 235.49, "volume": 623.015, "close_time": 1773935999999, "quote_volume": 146650.50734, "trades": 2313, "taker_buy_base": 294.362, "taker_buy_quote": 69216.53219 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 235.38, "high": 236.11, "low": 231.55, "close": 231.89, "volume": 376.822, "close_time": 1773939599999, "quote_volume": 88054.7376, "trades": 1633, "taker_buy_base": 207.864, "taker_buy_quote": 48535.47952 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 231.89, "high": 233.95, "low": 230.72, "close": 233.58, "volume": 393.935, "close_time": 1773943199999, "quote_volume": 91357.53383, "trades": 2114, "taker_buy_base": 189.783, "taker_buy_quote": 44024.86357 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 233.45, "high": 234.2, "low": 231.19, "close": 233.02, "volume": 234.407, "close_time": 1773946799999, "quote_volume": 54624.5188, "trades": 1200, "taker_buy_base": 99.235, "taker_buy_quote": 23144.33765 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 232.95, "high": 238.49, "low": 232.92, "close": 236.64, "volume": 2367.454, "close_time": 1773950399999, "quote_volume": 560152.62074, "trades": 2990, "taker_buy_base": 859.257, "taker_buy_quote": 203621.00851 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 236.66, "high": 239.0, "low": 236.38, "close": 237.57, "volume": 754.184, "close_time": 1773953999999, "quote_volume": 179411.86891, "trades": 1670, "taker_buy_base": 373.304, "taker_buy_quote": 88877.68592 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 237.54, "high": 241.57, "low": 237.39, "close": 239.68, "volume": 782.493, "close_time": 1773957599999, "quote_volume": 187681.63423, "trades": 1942, "taker_buy_base": 455.038, "taker_buy_quote": 109082.30617 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 239.73, "high": 240.18, "low": 235.16, "close": 236.42, "volume": 498.963, "close_time": 1773961199999, "quote_volume": 118454.92332, "trades": 1934, "taker_buy_base": 244.039, "taker_buy_quote": 57873.54666 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 236.46, "high": 237.54, "low": 233.93, "close": 234.68, "volume": 780.454, "close_time": 1773964799999, "quote_volume": 183245.57827, "trades": 1910, "taker_buy_base": 538.96, "taker_buy_quote": 126473.31015 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 234.67, "high": 238.2, "low": 234.27, "close": 236.73, "volume": 466.945, "close_time": 1773968399999, "quote_volume": 110584.44946, "trades": 2003, "taker_buy_base": 232.211, "taker_buy_quote": 54986.11701 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 236.75, "high": 237.61, "low": 235.08, "close": 235.96, "volume": 558.258, "close_time": 1773971999999, "quote_volume": 131925.47033, "trades": 2112, "taker_buy_base": 294.07, "taker_buy_quote": 69530.37804 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 235.98, "high": 236.01, "low": 232.32, "close": 235.22, "volume": 267.264, "close_time": 1773975599999, "quote_volume": 62671.21154, "trades": 1699, "taker_buy_base": 87.151, "taker_buy_quote": 20456.77845 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 235.29, "high": 237.77, "low": 235.14, "close": 237.09, "volume": 169.655, "close_time": 1773979199999, "quote_volume": 40090.00161, "trades": 1614, "taker_buy_base": 47.445, "taker_buy_quote": 11209.98538 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 237.06, "high": 238.92, "low": 235.02, "close": 236.48, "volume": 479.296, "close_time": 1773982799999, "quote_volume": 113364.75559, "trades": 1699, "taker_buy_base": 218.607, "taker_buy_quote": 51783.95635 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 236.61, "high": 238.42, "low": 235.74, "close": 237.26, "volume": 432.509, "close_time": 1773986399999, "quote_volume": 102358.85025, "trades": 1409, "taker_buy_base": 165.668, "taker_buy_quote": 39328.47864 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 237.28, "high": 237.32, "low": 234.47, "close": 235.24, "volume": 415.648, "close_time": 1773989999999, "quote_volume": 97995.07738, "trades": 1217, "taker_buy_base": 227.23, "taker_buy_quote": 53566.13316 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 235.16, "high": 237.25, "low": 232.88, "close": 236.82, "volume": 492.008, "close_time": 1773993599999, "quote_volume": 115972.81938, "trades": 1519, "taker_buy_base": 304.464, "taker_buy_quote": 71817.70208 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 236.84, "high": 240.72, "low": 236.16, "close": 237.69, "volume": 833.099, "close_time": 1773997199999, "quote_volume": 199023.06265, "trades": 2259, "taker_buy_base": 319.411, "taker_buy_quote": 76225.13274 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 237.53, "high": 237.62, "low": 233.87, "close": 234.82, "volume": 508.262, "close_time": 1774000799999, "quote_volume": 119700.48925, "trades": 1627, "taker_buy_base": 253.177, "taker_buy_quote": 59548.04225 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 234.76, "high": 249.6, "low": 232.55, "close": 235.15, "volume": 2035.39, "close_time": 1774004399999, "quote_volume": 479747.20205, "trades": 3408, "taker_buy_base": 1533.502, "taker_buy_quote": 361991.45468 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 235.15, "high": 237.45, "low": 233.29, "close": 234.01, "volume": 739.161, "close_time": 1774007999999, "quote_volume": 174008.20047, "trades": 1974, "taker_buy_base": 173.809, "taker_buy_quote": 40971.82952 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 233.92, "high": 234.6, "low": 231.17, "close": 231.64, "volume": 498.343, "close_time": 1774011599999, "quote_volume": 116260.68123, "trades": 1267, "taker_buy_base": 238.935, "taker_buy_quote": 55709.44454 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 231.72, "high": 233.52, "low": 228.63, "close": 230.52, "volume": 883.828, "close_time": 1774015199999, "quote_volume": 204437.47349, "trades": 1967, "taker_buy_base": 383.743, "taker_buy_quote": 88923.34703 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 230.4, "high": 233.92, "low": 229.34, "close": 231.35, "volume": 1822.438, "close_time": 1774018799999, "quote_volume": 422253.24011, "trades": 1832, "taker_buy_base": 738.155, "taker_buy_quote": 171266.93341 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 231.21, "high": 235.22, "low": 230.04, "close": 235.08, "volume": 535.513, "close_time": 1774022399999, "quote_volume": 124588.93166, "trades": 1388, "taker_buy_base": 339.022, "taker_buy_quote": 78799.4437 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 235.01, "high": 240.0, "low": 234.4, "close": 235.27, "volume": 1768.925, "close_time": 1774025999999, "quote_volume": 419479.98826, "trades": 3245, "taker_buy_base": 1112.177, "taker_buy_quote": 263369.82423 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 235.32, "high": 235.44, "low": 231.81, "close": 233.81, "volume": 1078.128, "close_time": 1774029599999, "quote_volume": 251826.98357, "trades": 1831, "taker_buy_base": 294.384, "taker_buy_quote": 68684.60526 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 233.84, "high": 234.08, "low": 229.09, "close": 231.22, "volume": 983.79, "close_time": 1774033199999, "quote_volume": 226788.77704, "trades": 2186, "taker_buy_base": 470.029, "taker_buy_quote": 108511.8849 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 231.32, "high": 233.24, "low": 229.68, "close": 232.84, "volume": 427.71, "close_time": 1774036799999, "quote_volume": 98657.57654, "trades": 1478, "taker_buy_base": 67.793, "taker_buy_quote": 15658.95051 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 232.89, "high": 233.54, "low": 230.36, "close": 232.52, "volume": 223.591, "close_time": 1774040399999, "quote_volume": 52010.98848, "trades": 912, "taker_buy_base": 155.062, "taker_buy_quote": 36113.90509 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 232.6, "high": 236.61, "low": 231.52, "close": 235.44, "volume": 1058.768, "close_time": 1774043999999, "quote_volume": 248939.83042, "trades": 1808, "taker_buy_base": 510.526, "taker_buy_quote": 119934.24433 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 235.48, "high": 237.83, "low": 235.31, "close": 236.76, "volume": 798.455, "close_time": 1774047599999, "quote_volume": 188835.05963, "trades": 1579, "taker_buy_base": 193.775, "taker_buy_quote": 45895.2179 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 236.92, "high": 236.92, "low": 234.03, "close": 234.53, "volume": 698.552, "close_time": 1774051199999, "quote_volume": 163869.82996, "trades": 1230, "taker_buy_base": 172.311, "taker_buy_quote": 40448.76434 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 234.54, "high": 235.99, "low": 233.69, "close": 235.88, "volume": 326.176, "close_time": 1774054799999, "quote_volume": 76411.24108, "trades": 1658, "taker_buy_base": 195.477, "taker_buy_quote": 45782.97339 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 235.93, "high": 236.6, "low": 234.5, "close": 235.04, "volume": 119.0, "close_time": 1774058399999, "quote_volume": 28011.07703, "trades": 1002, "taker_buy_base": 43.528, "taker_buy_quote": 10250.52231 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 235.0, "high": 235.49, "low": 233.87, "close": 234.31, "volume": 479.547, "close_time": 1774061999999, "quote_volume": 112503.58984, "trades": 705, "taker_buy_base": 73.589, "taker_buy_quote": 17284.09788 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 234.4, "high": 234.44, "low": 233.33, "close": 233.84, "volume": 47.634, "close_time": 1774065599999, "quote_volume": 11144.32157, "trades": 548, "taker_buy_base": 20.596, "taker_buy_quote": 4818.71575 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 233.92, "high": 234.72, "low": 231.54, "close": 232.48, "volume": 160.231, "close_time": 1774069199999, "quote_volume": 37272.46062, "trades": 927, "taker_buy_base": 38.614, "taker_buy_quote": 9008.46537 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 232.56, "high": 233.55, "low": 232.56, "close": 232.98, "volume": 114.148, "close_time": 1774072799999, "quote_volume": 26604.11488, "trades": 608, "taker_buy_base": 55.56, "taker_buy_quote": 12942.80524 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 233.04, "high": 233.71, "low": 232.6, "close": 233.12, "volume": 339.601, "close_time": 1774076399999, "quote_volume": 79229.51434, "trades": 778, "taker_buy_base": 40.754, "taker_buy_quote": 9504.3086 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 233.15, "high": 233.92, "low": 231.8, "close": 232.05, "volume": 376.329, "close_time": 1774079999999, "quote_volume": 87680.47056, "trades": 833, "taker_buy_base": 133.163, "taker_buy_quote": 31035.04614 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 232.07, "high": 236.61, "low": 231.88, "close": 234.36, "volume": 377.499, "close_time": 1774083599999, "quote_volume": 88591.74631, "trades": 1243, "taker_buy_base": 221.075, "taker_buy_quote": 51929.08544 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 234.5, "high": 236.2, "low": 233.48, "close": 233.72, "volume": 149.561, "close_time": 1774087199999, "quote_volume": 35087.64213, "trades": 832, "taker_buy_base": 69.401, "taker_buy_quote": 16277.5784 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 233.78, "high": 234.24, "low": 232.67, "close": 233.44, "volume": 103.426, "close_time": 1774090799999, "quote_volume": 24109.878, "trades": 441, "taker_buy_base": 42.439, "taker_buy_quote": 9890.56112 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 233.48, "high": 233.96, "low": 232.38, "close": 233.64, "volume": 142.544, "close_time": 1774094399999, "quote_volume": 33211.85792, "trades": 433, "taker_buy_base": 63.009, "taker_buy_quote": 14665.7387 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 233.56, "high": 234.86, "low": 233.26, "close": 234.28, "volume": 69.495, "close_time": 1774097999999, "quote_volume": 16267.28308, "trades": 450, "taker_buy_base": 31.387, "taker_buy_quote": 7345.80598 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 234.26, "high": 234.79, "low": 232.4, "close": 232.95, "volume": 137.737, "close_time": 1774101599999, "quote_volume": 32218.58882, "trades": 627, "taker_buy_base": 29.077, "taker_buy_quote": 6803.93252 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 232.96, "high": 235.36, "low": 232.72, "close": 233.02, "volume": 398.4, "close_time": 1774105199999, "quote_volume": 93329.65622, "trades": 1024, "taker_buy_base": 180.374, "taker_buy_quote": 42269.61763 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 232.98, "high": 233.44, "low": 231.92, "close": 232.61, "volume": 284.412, "close_time": 1774108799999, "quote_volume": 66213.8625, "trades": 775, "taker_buy_base": 79.088, "taker_buy_quote": 18411.96589 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 232.7, "high": 232.77, "low": 230.7, "close": 231.26, "volume": 239.185, "close_time": 1774112399999, "quote_volume": 55388.04424, "trades": 713, "taker_buy_base": 80.222, "taker_buy_quote": 18593.37397 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 231.26, "high": 233.24, "low": 231.02, "close": 232.4, "volume": 368.264, "close_time": 1774115999999, "quote_volume": 85351.66629, "trades": 694, "taker_buy_base": 273.448, "taker_buy_quote": 63317.67877 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 232.39, "high": 232.94, "low": 231.75, "close": 232.44, "volume": 122.479, "close_time": 1774119599999, "quote_volume": 28457.49508, "trades": 454, "taker_buy_base": 72.841, "taker_buy_quote": 16919.00283 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 232.4, "high": 232.4, "low": 231.28, "close": 231.48, "volume": 97.646, "close_time": 1774123199999, "quote_volume": 22625.72759, "trades": 435, "taker_buy_base": 15.33, "taker_buy_quote": 3552.0994 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 231.45, "high": 233.04, "low": 231.32, "close": 232.65, "volume": 183.899, "close_time": 1774126799999, "quote_volume": 42704.12362, "trades": 643, "taker_buy_base": 35.11, "taker_buy_quote": 8156.5592 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 232.63, "high": 232.63, "low": 230.91, "close": 230.91, "volume": 117.81, "close_time": 1774130399999, "quote_volume": 27311.03332, "trades": 433, "taker_buy_base": 33.572, "taker_buy_quote": 7783.3315 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 231.03, "high": 231.03, "low": 227.2, "close": 228.47, "volume": 408.996, "close_time": 1774133999999, "quote_volume": 93803.59862, "trades": 1006, "taker_buy_base": 144.802, "taker_buy_quote": 33230.79241 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 228.36, "high": 228.4, "low": 218.2, "close": 219.85, "volume": 1401.391, "close_time": 1774137599999, "quote_volume": 312356.96674, "trades": 1859, "taker_buy_base": 725.997, "taker_buy_quote": 162318.80609 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 219.97, "high": 222.93, "low": 216.77, "close": 221.29, "volume": 1047.56, "close_time": 1774141199999, "quote_volume": 230909.71882, "trades": 2152, "taker_buy_base": 636.721, "taker_buy_quote": 140497.0648 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 221.43, "high": 222.73, "low": 219.39, "close": 220.24, "volume": 811.176, "close_time": 1774144799999, "quote_volume": 178801.00049, "trades": 1387, "taker_buy_base": 79.071, "taker_buy_quote": 17451.24693 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 220.32, "high": 222.52, "low": 219.2, "close": 220.76, "volume": 325.986, "close_time": 1774148399999, "quote_volume": 71803.33515, "trades": 1047, "taker_buy_base": 69.973, "taker_buy_quote": 15411.87184 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 220.72, "high": 223.49, "low": 219.96, "close": 221.12, "volume": 235.486, "close_time": 1774151999999, "quote_volume": 52293.54731, "trades": 909, "taker_buy_base": 82.422, "taker_buy_quote": 18316.71545 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 221.08, "high": 221.76, "low": 219.84, "close": 220.92, "volume": 364.439, "close_time": 1774155599999, "quote_volume": 80412.10757, "trades": 861, "taker_buy_base": 115.571, "taker_buy_quote": 25490.78307 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 220.95, "high": 221.09, "low": 218.36, "close": 219.05, "volume": 497.701, "close_time": 1774159199999, "quote_volume": 109352.45019, "trades": 955, "taker_buy_base": 292.042, "taker_buy_quote": 64181.3114 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 218.96, "high": 219.04, "low": 218.2, "close": 218.75, "volume": 194.325, "close_time": 1774162799999, "quote_volume": 42494.43123, "trades": 710, "taker_buy_base": 57.995, "taker_buy_quote": 12681.75866 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 218.71, "high": 219.86, "low": 217.7, "close": 218.93, "volume": 196.545, "close_time": 1774166399999, "quote_volume": 43018.79099, "trades": 961, "taker_buy_base": 100.915, "taker_buy_quote": 22076.29336 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 218.92, "high": 219.56, "low": 217.74, "close": 219.34, "volume": 703.277, "close_time": 1774169999999, "quote_volume": 153870.37145, "trades": 1226, "taker_buy_base": 437.496, "taker_buy_quote": 95704.62953 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 219.28, "high": 220.36, "low": 218.2, "close": 219.41, "volume": 338.179, "close_time": 1774173599999, "quote_volume": 74176.86871, "trades": 698, "taker_buy_base": 122.175, "taker_buy_quote": 26828.58458 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 219.4, "high": 219.52, "low": 217.27, "close": 217.48, "volume": 213.344, "close_time": 1774177199999, "quote_volume": 46596.4412, "trades": 707, "taker_buy_base": 97.415, "taker_buy_quote": 21272.75641 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 217.44, "high": 218.0, "low": 216.22, "close": 217.08, "volume": 307.732, "close_time": 1774180799999, "quote_volume": 66792.00001, "trades": 1149, "taker_buy_base": 159.608, "taker_buy_quote": 34661.95217 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 217.12, "high": 219.57, "low": 217.04, "close": 218.48, "volume": 137.472, "close_time": 1774184399999, "quote_volume": 30023.44913, "trades": 723, "taker_buy_base": 48.162, "taker_buy_quote": 10494.65305 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 218.4, "high": 221.56, "low": 218.32, "close": 219.8, "volume": 215.966, "close_time": 1774187999999, "quote_volume": 47532.24389, "trades": 887, "taker_buy_base": 140.412, "taker_buy_quote": 30904.98066 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 219.84, "high": 221.25, "low": 219.26, "close": 219.92, "volume": 303.849, "close_time": 1774191599999, "quote_volume": 67002.02135, "trades": 663, "taker_buy_base": 109.398, "taker_buy_quote": 24089.75647 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 219.96, "high": 221.0, "low": 219.72, "close": 220.0, "volume": 240.66, "close_time": 1774195199999, "quote_volume": 53010.16845, "trades": 566, "taker_buy_base": 41.643, "taker_buy_quote": 9179.35336 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 220.04, "high": 221.31, "low": 219.64, "close": 220.84, "volume": 183.401, "close_time": 1774198799999, "quote_volume": 40375.43931, "trades": 657, "taker_buy_base": 124.774, "taker_buy_quote": 27456.37491 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 220.8, "high": 222.56, "low": 220.4, "close": 220.64, "volume": 480.056, "close_time": 1774202399999, "quote_volume": 106346.75557, "trades": 867, "taker_buy_base": 198.404, "taker_buy_quote": 43980.45972 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 220.6, "high": 220.6, "low": 217.76, "close": 219.26, "volume": 324.016, "close_time": 1774205999999, "quote_volume": 71078.59007, "trades": 726, "taker_buy_base": 58.405, "taker_buy_quote": 12807.52899 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 219.16, "high": 219.35, "low": 217.83, "close": 218.88, "volume": 227.698, "close_time": 1774209599999, "quote_volume": 49724.07475, "trades": 687, "taker_buy_base": 128.049, "taker_buy_quote": 27940.01562 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 218.89, "high": 220.0, "low": 217.35, "close": 217.55, "volume": 103.595, "close_time": 1774213199999, "quote_volume": 22641.90439, "trades": 638, "taker_buy_base": 20.53, "taker_buy_quote": 4489.43821 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 217.62, "high": 217.97, "low": 213.58, "close": 216.56, "volume": 1589.609, "close_time": 1774216799999, "quote_volume": 343108.52843, "trades": 1973, "taker_buy_base": 850.134, "taker_buy_quote": 183322.79398 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 216.6, "high": 218.82, "low": 214.75, "close": 218.43, "volume": 203.647, "close_time": 1774220399999, "quote_volume": 44216.73188, "trades": 1183, "taker_buy_base": 107.244, "taker_buy_quote": 23301.21314 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 218.44, "high": 219.5, "low": 216.71, "close": 217.33, "volume": 217.085, "close_time": 1774223999999, "quote_volume": 47385.73045, "trades": 674, "taker_buy_base": 153.827, "taker_buy_quote": 33592.14178 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 217.4, "high": 219.08, "low": 215.91, "close": 217.92, "volume": 199.163, "close_time": 1774227599999, "quote_volume": 43280.34043, "trades": 866, "taker_buy_base": 63.669, "taker_buy_quote": 13891.15537 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 217.88, "high": 220.35, "low": 216.84, "close": 219.07, "volume": 90.948, "close_time": 1774231199999, "quote_volume": 19945.00065, "trades": 889, "taker_buy_base": 40.655, "taker_buy_quote": 8916.64567 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 219.17, "high": 221.04, "low": 218.16, "close": 220.24, "volume": 291.044, "close_time": 1774234799999, "quote_volume": 63864.60086, "trades": 624, "taker_buy_base": 154.54, "taker_buy_quote": 33965.97723 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 220.28, "high": 221.52, "low": 219.52, "close": 220.04, "volume": 104.743, "close_time": 1774238399999, "quote_volume": 23068.71007, "trades": 561, "taker_buy_base": 17.206, "taker_buy_quote": 3793.43382 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 220.14, "high": 222.69, "low": 219.13, "close": 222.6, "volume": 142.311, "close_time": 1774241999999, "quote_volume": 31484.50962, "trades": 683, "taker_buy_base": 66.302, "taker_buy_quote": 14675.20573 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 222.64, "high": 225.45, "low": 222.64, "close": 224.88, "volume": 659.333, "close_time": 1774245599999, "quote_volume": 148078.04907, "trades": 1688, "taker_buy_base": 183.949, "taker_buy_quote": 41291.14482 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 224.76, "high": 224.76, "low": 218.93, "close": 219.51, "volume": 583.091, "close_time": 1774249199999, "quote_volume": 128521.51445, "trades": 1515, "taker_buy_base": 136.406, "taker_buy_quote": 30183.95263 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 219.44, "high": 220.49, "low": 217.52, "close": 218.51, "volume": 867.63, "close_time": 1774252799999, "quote_volume": 189990.75193, "trades": 1922, "taker_buy_base": 637.122, "taker_buy_quote": 139598.78623 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 218.52, "high": 218.88, "low": 216.89, "close": 217.44, "volume": 520.876, "close_time": 1774256399999, "quote_volume": 113675.93728, "trades": 1427, "taker_buy_base": 100.585, "taker_buy_quote": 21949.98111 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 217.54, "high": 218.7, "low": 215.06, "close": 217.7, "volume": 823.041, "close_time": 1774259999999, "quote_volume": 178422.02031, "trades": 1427, "taker_buy_base": 373.52, "taker_buy_quote": 81032.4919 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 217.56, "high": 219.0, "low": 217.07, "close": 218.35, "volume": 293.666, "close_time": 1774263599999, "quote_volume": 64024.64225, "trades": 1277, "taker_buy_base": 179.203, "taker_buy_quote": 39078.3026 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 218.36, "high": 233.76, "low": 218.17, "close": 222.06, "volume": 6121.413, "close_time": 1774267199999, "quote_volume": 1389496.98055, "trades": 6184, "taker_buy_base": 2924.396, "taker_buy_quote": 662063.04459 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 222.16, "high": 228.75, "low": 220.56, "close": 226.78, "volume": 3570.274, "close_time": 1774270799999, "quote_volume": 805308.76522, "trades": 4404, "taker_buy_base": 1877.602, "taker_buy_quote": 424746.76629 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 226.88, "high": 233.51, "low": 226.05, "close": 233.51, "volume": 2902.424, "close_time": 1774274399999, "quote_volume": 665796.31463, "trades": 3509, "taker_buy_base": 1606.85, "taker_buy_quote": 369160.23807 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 233.52, "high": 234.73, "low": 231.08, "close": 233.72, "volume": 1620.055, "close_time": 1774277999999, "quote_volume": 377083.71783, "trades": 2767, "taker_buy_base": 798.979, "taker_buy_quote": 186020.32013 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 233.75, "high": 234.85, "low": 227.0, "close": 228.36, "volume": 1852.45, "close_time": 1774281599999, "quote_volume": 425709.48877, "trades": 2783, "taker_buy_base": 758.176, "taker_buy_quote": 173893.43342 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 228.4, "high": 230.28, "low": 226.92, "close": 228.59, "volume": 1269.174, "close_time": 1774285199999, "quote_volume": 290108.625, "trades": 2651, "taker_buy_base": 589.008, "taker_buy_quote": 134945.30036 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 228.64, "high": 231.91, "low": 225.8, "close": 231.28, "volume": 1416.282, "close_time": 1774288799999, "quote_volume": 325308.11524, "trades": 2657, "taker_buy_base": 859.458, "taker_buy_quote": 197915.08534 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 231.44, "high": 232.69, "low": 229.62, "close": 230.22, "volume": 405.54, "close_time": 1774292399999, "quote_volume": 93681.75072, "trades": 1509, "taker_buy_base": 172.081, "taker_buy_quote": 39828.42766 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 230.19, "high": 231.91, "low": 229.52, "close": 229.85, "volume": 717.08, "close_time": 1774295999999, "quote_volume": 165322.07409, "trades": 1630, "taker_buy_base": 243.177, "taker_buy_quote": 56056.85428 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 229.88, "high": 231.72, "low": 228.96, "close": 230.42, "volume": 231.096, "close_time": 1774299599999, "quote_volume": 53287.24964, "trades": 1532, "taker_buy_base": 130.866, "taker_buy_quote": 30181.00403 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 230.6, "high": 230.97, "low": 228.27, "close": 228.45, "volume": 872.705, "close_time": 1774303199999, "quote_volume": 199927.50575, "trades": 1279, "taker_buy_base": 520.075, "taker_buy_quote": 119115.2183 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 228.45, "high": 228.71, "low": 226.53, "close": 228.24, "volume": 871.451, "close_time": 1774306799999, "quote_volume": 198276.76617, "trades": 1392, "taker_buy_base": 345.415, "taker_buy_quote": 78693.19055 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 228.2, "high": 228.77, "low": 226.48, "close": 228.52, "volume": 102.531, "close_time": 1774310399999, "quote_volume": 23367.92768, "trades": 688, "taker_buy_base": 66.896, "taker_buy_quote": 15256.17291 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 228.48, "high": 231.13, "low": 228.05, "close": 230.64, "volume": 383.64, "close_time": 1774313999999, "quote_volume": 88400.9905, "trades": 1315, "taker_buy_base": 300.926, "taker_buy_quote": 69429.34509 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 230.6, "high": 231.79, "low": 226.67, "close": 227.93, "volume": 469.22, "close_time": 1774317599999, "quote_volume": 107398.11954, "trades": 1531, "taker_buy_base": 266.809, "taker_buy_quote": 60993.5253 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 227.95, "high": 228.88, "low": 224.72, "close": 225.44, "volume": 248.496, "close_time": 1774321199999, "quote_volume": 56332.06083, "trades": 1208, "taker_buy_base": 68.529, "taker_buy_quote": 15522.64284 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 225.35, "high": 229.13, "low": 225.2, "close": 227.92, "volume": 324.064, "close_time": 1774324799999, "quote_volume": 73539.2278, "trades": 976, "taker_buy_base": 180.575, "taker_buy_quote": 41081.74954 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 227.99, "high": 228.32, "low": 225.76, "close": 226.08, "volume": 188.179, "close_time": 1774328399999, "quote_volume": 42640.17693, "trades": 1036, "taker_buy_base": 55.452, "taker_buy_quote": 12581.77517 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 226.04, "high": 226.95, "low": 223.67, "close": 226.13, "volume": 742.663, "close_time": 1774331999999, "quote_volume": 166954.88968, "trades": 1200, "taker_buy_base": 442.037, "taker_buy_quote": 99321.3083 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 226.12, "high": 230.28, "low": 225.72, "close": 229.91, "volume": 1233.593, "close_time": 1774335599999, "quote_volume": 281688.23587, "trades": 1593, "taker_buy_base": 638.076, "taker_buy_quote": 145941.60707 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 229.87, "high": 233.5, "low": 229.68, "close": 232.41, "volume": 959.117, "close_time": 1774339199999, "quote_volume": 222295.62067, "trades": 1733, "taker_buy_base": 528.615, "taker_buy_quote": 122456.21685 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 232.32, "high": 232.8, "low": 230.44, "close": 230.68, "volume": 1163.767, "close_time": 1774342799999, "quote_volume": 269814.65202, "trades": 1870, "taker_buy_base": 848.304, "taker_buy_quote": 196816.65503 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 230.76, "high": 232.38, "low": 229.35, "close": 231.89, "volume": 540.96, "close_time": 1774346399999, "quote_volume": 124675.77729, "trades": 1646, "taker_buy_base": 346.504, "taker_buy_quote": 79874.60639 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 231.88, "high": 231.91, "low": 230.1, "close": 230.63, "volume": 283.019, "close_time": 1774349999999, "quote_volume": 65351.16476, "trades": 861, "taker_buy_base": 122.907, "taker_buy_quote": 28360.5484 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 230.56, "high": 231.68, "low": 229.01, "close": 230.52, "volume": 248.682, "close_time": 1774353599999, "quote_volume": 57295.78597, "trades": 1129, "taker_buy_base": 137.148, "taker_buy_quote": 31573.82556 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 230.56, "high": 230.58, "low": 228.16, "close": 229.0, "volume": 414.628, "close_time": 1774357199999, "quote_volume": 95048.93235, "trades": 1030, "taker_buy_base": 154.556, "taker_buy_quote": 35478.25172 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 228.92, "high": 229.57, "low": 225.2, "close": 226.2, "volume": 1101.606, "close_time": 1774360799999, "quote_volume": 249960.84841, "trades": 1836, "taker_buy_base": 307.526, "taker_buy_quote": 69778.21535 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 226.21, "high": 227.38, "low": 221.87, "close": 223.92, "volume": 844.032, "close_time": 1774364399999, "quote_volume": 189674.25634, "trades": 1986, "taker_buy_base": 324.038, "taker_buy_quote": 72868.14682 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 224.0, "high": 227.67, "low": 222.72, "close": 225.45, "volume": 882.572, "close_time": 1774367999999, "quote_volume": 199170.23404, "trades": 1707, "taker_buy_base": 459.012, "taker_buy_quote": 103560.88937 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 225.66, "high": 227.34, "low": 224.56, "close": 225.87, "volume": 335.897, "close_time": 1774371599999, "quote_volume": 75892.00767, "trades": 1129, "taker_buy_base": 93.974, "taker_buy_quote": 21232.62078 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 225.88, "high": 226.33, "low": 223.0, "close": 224.4, "volume": 796.065, "close_time": 1774375199999, "quote_volume": 178581.38588, "trades": 1646, "taker_buy_base": 468.31, "taker_buy_quote": 105170.68352 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 224.48, "high": 227.04, "low": 224.35, "close": 225.46, "volume": 475.889, "close_time": 1774378799999, "quote_volume": 107489.04235, "trades": 1252, "taker_buy_base": 311.22, "taker_buy_quote": 70284.60175 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 225.51, "high": 227.36, "low": 225.45, "close": 226.12, "volume": 256.493, "close_time": 1774382399999, "quote_volume": 58078.68329, "trades": 824, "taker_buy_base": 151.924, "taker_buy_quote": 34406.43732 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 226.08, "high": 234.81, "low": 226.0, "close": 234.77, "volume": 2577.345, "close_time": 1774385999999, "quote_volume": 599051.84886, "trades": 3146, "taker_buy_base": 1864.706, "taker_buy_quote": 433226.45814 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 234.77, "high": 241.83, "low": 234.75, "close": 238.62, "volume": 3735.873, "close_time": 1774389599999, "quote_volume": 889828.34182, "trades": 4299, "taker_buy_base": 1914.523, "taker_buy_quote": 456573.69456 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 238.72, "high": 241.44, "low": 237.4, "close": 239.48, "volume": 921.484, "close_time": 1774393199999, "quote_volume": 220800.47013, "trades": 2046, "taker_buy_base": 546.185, "taker_buy_quote": 130843.74196 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 239.49, "high": 243.22, "low": 238.48, "close": 241.88, "volume": 1148.246, "close_time": 1774396799999, "quote_volume": 276889.48118, "trades": 2091, "taker_buy_base": 665.411, "taker_buy_quote": 160443.77904 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 242.05, "high": 245.64, "low": 241.84, "close": 243.68, "volume": 769.099, "close_time": 1774400399999, "quote_volume": 187589.72846, "trades": 1797, "taker_buy_base": 350.338, "taker_buy_quote": 85452.89034 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 243.68, "high": 247.52, "low": 242.57, "close": 243.68, "volume": 550.684, "close_time": 1774403999999, "quote_volume": 134878.37553, "trades": 1901, "taker_buy_base": 235.697, "taker_buy_quote": 57807.41147 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 243.69, "high": 245.85, "low": 239.69, "close": 240.29, "volume": 1048.68, "close_time": 1774407599999, "quote_volume": 254783.16303, "trades": 2199, "taker_buy_base": 444.341, "taker_buy_quote": 108024.48429 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 240.2, "high": 240.35, "low": 235.73, "close": 238.2, "volume": 1028.853, "close_time": 1774411199999, "quote_volume": 244510.83032, "trades": 2148, "taker_buy_base": 331.272, "taker_buy_quote": 78584.67892 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 238.23, "high": 239.27, "low": 236.44, "close": 237.39, "volume": 713.169, "close_time": 1774414799999, "quote_volume": 169594.08074, "trades": 1483, "taker_buy_base": 410.442, "taker_buy_quote": 97660.79861 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 237.42, "high": 239.98, "low": 237.12, "close": 237.96, "volume": 952.087, "close_time": 1774418399999, "quote_volume": 227238.77157, "trades": 1699, "taker_buy_base": 359.344, "taker_buy_quote": 85828.21448 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 237.88, "high": 238.91, "low": 237.02, "close": 237.14, "volume": 959.657, "close_time": 1774421999999, "quote_volume": 228505.12787, "trades": 1425, "taker_buy_base": 227.753, "taker_buy_quote": 54215.07384 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 237.12, "high": 239.85, "low": 236.56, "close": 236.95, "volume": 584.783, "close_time": 1774425599999, "quote_volume": 139351.22944, "trades": 900, "taker_buy_base": 304.906, "taker_buy_quote": 72757.57421 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 237.35, "high": 240.48, "low": 237.28, "close": 237.98, "volume": 1001.187, "close_time": 1774429199999, "quote_volume": 238792.69433, "trades": 1472, "taker_buy_base": 322.771, "taker_buy_quote": 77273.34515 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 238.04, "high": 239.63, "low": 237.41, "close": 239.06, "volume": 411.779, "close_time": 1774432799999, "quote_volume": 98301.41337, "trades": 1145, "taker_buy_base": 194.43, "taker_buy_quote": 46417.60061 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 238.98, "high": 239.75, "low": 237.28, "close": 237.43, "volume": 560.959, "close_time": 1774436399999, "quote_volume": 133862.85356, "trades": 1047, "taker_buy_base": 253.909, "taker_buy_quote": 60693.34169 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 237.32, "high": 240.13, "low": 236.89, "close": 237.75, "volume": 974.788, "close_time": 1774439999999, "quote_volume": 232728.84628, "trades": 1544, "taker_buy_base": 225.747, "taker_buy_quote": 53887.85948 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 238.0, "high": 238.91, "low": 233.2, "close": 236.88, "volume": 1284.603, "close_time": 1774443599999, "quote_volume": 301766.3702, "trades": 2324, "taker_buy_base": 756.906, "taker_buy_quote": 177691.89136 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 237.06, "high": 237.64, "low": 235.2, "close": 235.88, "volume": 822.181, "close_time": 1774447199999, "quote_volume": 194498.93786, "trades": 1788, "taker_buy_base": 467.84, "taker_buy_quote": 110671.72039 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 235.76, "high": 237.66, "low": 234.96, "close": 235.69, "volume": 1005.849, "close_time": 1774450799999, "quote_volume": 237827.74025, "trades": 1454, "taker_buy_base": 518.98, "taker_buy_quote": 122789.46323 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 235.8, "high": 236.82, "low": 232.49, "close": 235.96, "volume": 1085.528, "close_time": 1774454399999, "quote_volume": 255528.84632, "trades": 1722, "taker_buy_base": 322.201, "taker_buy_quote": 75773.05099 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 236.04, "high": 238.8, "low": 235.8, "close": 236.68, "volume": 262.247, "close_time": 1774457999999, "quote_volume": 62259.46034, "trades": 1417, "taker_buy_base": 161.459, "taker_buy_quote": 38361.6628 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 236.75, "high": 237.29, "low": 235.13, "close": 235.73, "volume": 521.507, "close_time": 1774461599999, "quote_volume": 123079.48182, "trades": 1134, "taker_buy_base": 199.664, "taker_buy_quote": 47143.38047 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 235.73, "high": 237.24, "low": 233.63, "close": 235.6, "volume": 357.213, "close_time": 1774465199999, "quote_volume": 84177.11213, "trades": 1083, "taker_buy_base": 233.929, "taker_buy_quote": 55131.29481 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 235.41, "high": 235.7, "low": 233.6, "close": 234.57, "volume": 435.88, "close_time": 1774468799999, "quote_volume": 102236.95395, "trades": 1001, "taker_buy_base": 230.793, "taker_buy_quote": 54048.17221 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 234.6, "high": 234.68, "low": 229.62, "close": 231.12, "volume": 1278.972, "close_time": 1774472399999, "quote_volume": 295920.1895, "trades": 1594, "taker_buy_base": 309.576, "taker_buy_quote": 71721.64176 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 231.04, "high": 231.69, "low": 230.08, "close": 230.8, "volume": 336.019, "close_time": 1774475999999, "quote_volume": 77566.98419, "trades": 876, "taker_buy_base": 240.726, "taker_buy_quote": 55591.33032 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 230.84, "high": 233.04, "low": 229.23, "close": 232.26, "volume": 284.26, "close_time": 1774479599999, "quote_volume": 65767.32373, "trades": 1035, "taker_buy_base": 118.008, "taker_buy_quote": 27309.96072 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 232.16, "high": 232.25, "low": 230.4, "close": 231.83, "volume": 145.04, "close_time": 1774483199999, "quote_volume": 33540.20375, "trades": 600, "taker_buy_base": 71.511, "taker_buy_quote": 16541.69041 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 231.92, "high": 232.35, "low": 231.0, "close": 232.04, "volume": 85.567, "close_time": 1774486799999, "quote_volume": 19827.55586, "trades": 569, "taker_buy_base": 20.394, "taker_buy_quote": 4725.34545 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 232.08, "high": 234.41, "low": 231.82, "close": 233.24, "volume": 279.81, "close_time": 1774490399999, "quote_volume": 65148.86026, "trades": 941, "taker_buy_base": 159.503, "taker_buy_quote": 37095.0467 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 233.2, "high": 233.65, "low": 229.89, "close": 230.99, "volume": 147.793, "close_time": 1774493999999, "quote_volume": 34155.7339, "trades": 847, "taker_buy_base": 44.656, "taker_buy_quote": 10333.94639 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 230.96, "high": 231.17, "low": 228.23, "close": 228.96, "volume": 221.174, "close_time": 1774497599999, "quote_volume": 50797.24011, "trades": 783, "taker_buy_base": 43.201, "taker_buy_quote": 9909.46736 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 229.0, "high": 229.62, "low": 228.28, "close": 228.74, "volume": 85.853, "close_time": 1774501199999, "quote_volume": 19645.78993, "trades": 578, "taker_buy_base": 32.081, "taker_buy_quote": 7344.87862 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 228.64, "high": 229.23, "low": 225.47, "close": 226.03, "volume": 465.579, "close_time": 1774504799999, "quote_volume": 105646.56845, "trades": 1347, "taker_buy_base": 137.006, "taker_buy_quote": 31074.64646 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 226.01, "high": 226.84, "low": 224.08, "close": 224.81, "volume": 318.727, "close_time": 1774508399999, "quote_volume": 71813.86998, "trades": 1133, "taker_buy_base": 192.923, "taker_buy_quote": 43495.46137 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 224.84, "high": 225.47, "low": 224.28, "close": 225.14, "volume": 247.375, "close_time": 1774511999999, "quote_volume": 55658.24406, "trades": 671, "taker_buy_base": 144.782, "taker_buy_quote": 32580.08577 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 225.08, "high": 226.01, "low": 224.27, "close": 225.45, "volume": 889.101, "close_time": 1774515599999, "quote_volume": 200282.46071, "trades": 985, "taker_buy_base": 326.053, "taker_buy_quote": 73459.81238 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 225.43, "high": 226.11, "low": 221.28, "close": 222.54, "volume": 617.65, "close_time": 1774519199999, "quote_volume": 137808.69519, "trades": 1278, "taker_buy_base": 366.052, "taker_buy_quote": 81730.6767 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 222.51, "high": 222.78, "low": 221.56, "close": 222.11, "volume": 257.9, "close_time": 1774522799999, "quote_volume": 57311.18666, "trades": 817, "taker_buy_base": 195.345, "taker_buy_quote": 43414.10084 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 222.09, "high": 222.55, "low": 219.6, "close": 220.79, "volume": 902.039, "close_time": 1774526399999, "quote_volume": 198936.37926, "trades": 1482, "taker_buy_base": 387.753, "taker_buy_quote": 85468.80932 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 220.79, "high": 222.0, "low": 220.24, "close": 221.89, "volume": 445.296, "close_time": 1774529999999, "quote_volume": 98624.17138, "trades": 777, "taker_buy_base": 216.702, "taker_buy_quote": 48023.93643 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 221.82, "high": 224.78, "low": 221.28, "close": 223.91, "volume": 1382.596, "close_time": 1774533599999, "quote_volume": 308714.7465, "trades": 2168, "taker_buy_base": 616.975, "taker_buy_quote": 137731.88333 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 224.12, "high": 225.21, "low": 222.72, "close": 224.34, "volume": 978.463, "close_time": 1774537199999, "quote_volume": 219460.63483, "trades": 1375, "taker_buy_base": 436.286, "taker_buy_quote": 98010.75259 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 224.4, "high": 224.64, "low": 220.39, "close": 220.39, "volume": 999.734, "close_time": 1774540799999, "quote_volume": 221638.42189, "trades": 1796, "taker_buy_base": 389.652, "taker_buy_quote": 86425.31758 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 220.5, "high": 221.36, "low": 219.96, "close": 220.57, "volume": 356.898, "close_time": 1774544399999, "quote_volume": 78806.96008, "trades": 1071, "taker_buy_base": 245.11, "taker_buy_quote": 54129.36017 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 220.57, "high": 222.41, "low": 219.36, "close": 220.05, "volume": 661.405, "close_time": 1774547999999, "quote_volume": 146237.20725, "trades": 1332, "taker_buy_base": 340.045, "taker_buy_quote": 75117.00665 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 220.0, "high": 221.11, "low": 218.7, "close": 220.87, "volume": 641.794, "close_time": 1774551599999, "quote_volume": 141130.33327, "trades": 1210, "taker_buy_base": 257.765, "taker_buy_quote": 56569.03712 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 220.79, "high": 221.1, "low": 219.81, "close": 220.41, "volume": 166.366, "close_time": 1774555199999, "quote_volume": 36732.7462, "trades": 548, "taker_buy_base": 52.422, "taker_buy_quote": 11566.57373 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 220.44, "high": 225.25, "low": 219.48, "close": 222.22, "volume": 1278.532, "close_time": 1774558799999, "quote_volume": 285376.18146, "trades": 1816, "taker_buy_base": 723.324, "taker_buy_quote": 161373.86652 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 222.21, "high": 223.97, "low": 221.76, "close": 223.1, "volume": 389.789, "close_time": 1774562399999, "quote_volume": 86965.39787, "trades": 775, "taker_buy_base": 160.017, "taker_buy_quote": 35730.99414 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 223.05, "high": 223.3, "low": 221.13, "close": 222.09, "volume": 129.49, "close_time": 1774565999999, "quote_volume": 28763.31804, "trades": 601, "taker_buy_base": 38.037, "taker_buy_quote": 8442.16763 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 222.12, "high": 222.46, "low": 221.4, "close": 222.0, "volume": 189.799, "close_time": 1774569599999, "quote_volume": 42122.16328, "trades": 635, "taker_buy_base": 72.271, "taker_buy_quote": 16042.47052 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 222.07, "high": 223.53, "low": 221.37, "close": 222.29, "volume": 273.579, "close_time": 1774573199999, "quote_volume": 60943.58026, "trades": 744, "taker_buy_base": 173.526, "taker_buy_quote": 38721.36106 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 222.3, "high": 225.12, "low": 221.7, "close": 224.78, "volume": 108.518, "close_time": 1774576799999, "quote_volume": 24274.11802, "trades": 778, "taker_buy_base": 40.077, "taker_buy_quote": 8963.73671 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 224.76, "high": 226.14, "low": 224.18, "close": 224.43, "volume": 173.23, "close_time": 1774580399999, "quote_volume": 39066.19799, "trades": 708, "taker_buy_base": 122.406, "taker_buy_quote": 27623.77847 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 224.46, "high": 224.8, "low": 223.16, "close": 224.04, "volume": 253.482, "close_time": 1774583999999, "quote_volume": 56777.89791, "trades": 593, "taker_buy_base": 37.034, "taker_buy_quote": 8299.78974 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 224.05, "high": 224.05, "low": 221.91, "close": 222.81, "volume": 276.858, "close_time": 1774587599999, "quote_volume": 61649.01657, "trades": 651, "taker_buy_base": 94.815, "taker_buy_quote": 21100.0547 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 222.84, "high": 224.53, "low": 222.3, "close": 223.51, "volume": 114.114, "close_time": 1774591199999, "quote_volume": 25516.7112, "trades": 651, "taker_buy_base": 49.029, "taker_buy_quote": 10952.32715 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 223.53, "high": 224.8, "low": 223.26, "close": 223.77, "volume": 117.024, "close_time": 1774594799999, "quote_volume": 26239.05042, "trades": 628, "taker_buy_base": 83.35, "taker_buy_quote": 18695.22851 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 223.73, "high": 225.23, "low": 222.63, "close": 223.28, "volume": 1116.553, "close_time": 1774598399999, "quote_volume": 249804.83397, "trades": 1601, "taker_buy_base": 733.188, "taker_buy_quote": 164117.01873 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 223.27, "high": 223.68, "low": 218.4, "close": 220.52, "volume": 1164.048, "close_time": 1774601999999, "quote_volume": 256748.01107, "trades": 2020, "taker_buy_base": 615.443, "taker_buy_quote": 135502.72694 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 220.44, "high": 220.6, "low": 217.64, "close": 219.97, "volume": 1419.69, "close_time": 1774605599999, "quote_volume": 311769.87678, "trades": 1466, "taker_buy_base": 473.776, "taker_buy_quote": 103905.38 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 219.88, "high": 220.42, "low": 213.68, "close": 214.34, "volume": 726.005, "close_time": 1774609199999, "quote_volume": 158001.77312, "trades": 1943, "taker_buy_base": 345.761, "taker_buy_quote": 75170.90299 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 214.4, "high": 216.44, "low": 212.35, "close": 215.89, "volume": 996.771, "close_time": 1774612799999, "quote_volume": 214182.61808, "trades": 1597, "taker_buy_base": 497.333, "taker_buy_quote": 107139.60753 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 215.8, "high": 216.92, "low": 214.27, "close": 216.52, "volume": 208.783, "close_time": 1774616399999, "quote_volume": 45026.20837, "trades": 859, "taker_buy_base": 66.231, "taker_buy_quote": 14286.85947 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 216.6, "high": 217.87, "low": 215.04, "close": 215.59, "volume": 520.377, "close_time": 1774619999999, "quote_volume": 112425.80117, "trades": 1391, "taker_buy_base": 374.041, "taker_buy_quote": 80700.70006 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 215.48, "high": 217.0, "low": 213.6, "close": 215.52, "volume": 334.764, "close_time": 1774623599999, "quote_volume": 71877.96463, "trades": 1312, "taker_buy_base": 136.074, "taker_buy_quote": 29202.39486 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 215.5, "high": 219.59, "low": 215.0, "close": 216.41, "volume": 2685.472, "close_time": 1774627199999, "quote_volume": 583228.86376, "trades": 3887, "taker_buy_base": 621.89, "taker_buy_quote": 134773.08207 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 216.47, "high": 216.49, "low": 214.36, "close": 215.21, "volume": 383.71, "close_time": 1774630799999, "quote_volume": 82598.10587, "trades": 1420, "taker_buy_base": 265.275, "taker_buy_quote": 57107.43682 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 215.17, "high": 216.32, "low": 214.35, "close": 215.41, "volume": 358.364, "close_time": 1774634399999, "quote_volume": 77122.49191, "trades": 952, "taker_buy_base": 200.77, "taker_buy_quote": 43226.64335 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 215.4, "high": 215.84, "low": 214.0, "close": 214.82, "volume": 634.804, "close_time": 1774637999999, "quote_volume": 136502.15994, "trades": 1296, "taker_buy_base": 94.004, "taker_buy_quote": 20210.55764 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 214.81, "high": 216.04, "low": 213.28, "close": 215.72, "volume": 447.829, "close_time": 1774641599999, "quote_volume": 96268.11756, "trades": 1495, "taker_buy_base": 350.308, "taker_buy_quote": 75330.28761 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 215.84, "high": 216.21, "low": 213.92, "close": 214.6, "volume": 548.019, "close_time": 1774645199999, "quote_volume": 117602.58769, "trades": 890, "taker_buy_base": 125.751, "taker_buy_quote": 26972.296 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 214.64, "high": 215.75, "low": 214.64, "close": 214.76, "volume": 151.012, "close_time": 1774648799999, "quote_volume": 32489.7133, "trades": 893, "taker_buy_base": 107.205, "taker_buy_quote": 23065.56372 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 214.74, "high": 214.99, "low": 213.84, "close": 214.55, "volume": 101.844, "close_time": 1774652399999, "quote_volume": 21858.38258, "trades": 592, "taker_buy_base": 33.909, "taker_buy_quote": 7277.2507 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 214.55, "high": 215.84, "low": 213.88, "close": 215.56, "volume": 242.275, "close_time": 1774655999999, "quote_volume": 52084.03481, "trades": 1044, "taker_buy_base": 88.268, "taker_buy_quote": 18980.50989 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 215.46, "high": 216.23, "low": 214.4, "close": 214.41, "volume": 99.847, "close_time": 1774659599999, "quote_volume": 21510.92417, "trades": 919, "taker_buy_base": 68.223, "taker_buy_quote": 14710.03857 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 214.41, "high": 214.41, "low": 209.13, "close": 210.98, "volume": 1397.404, "close_time": 1774663199999, "quote_volume": 294081.02343, "trades": 2032, "taker_buy_base": 772.916, "taker_buy_quote": 162272.44489 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 210.97, "high": 212.69, "low": 210.76, "close": 211.84, "volume": 425.64, "close_time": 1774666799999, "quote_volume": 90213.55066, "trades": 1103, "taker_buy_base": 308.598, "taker_buy_quote": 65429.79481 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 211.88, "high": 212.99, "low": 211.76, "close": 212.34, "volume": 91.686, "close_time": 1774670399999, "quote_volume": 19456.12204, "trades": 405, "taker_buy_base": 27.777, "taker_buy_quote": 5901.77155 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 212.36, "high": 212.88, "low": 211.2, "close": 212.72, "volume": 81.887, "close_time": 1774673999999, "quote_volume": 17363.36369, "trades": 375, "taker_buy_base": 29.439, "taker_buy_quote": 6238.20759 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 212.82, "high": 213.63, "low": 212.28, "close": 213.27, "volume": 73.278, "close_time": 1774677599999, "quote_volume": 15604.17742, "trades": 514, "taker_buy_base": 32.413, "taker_buy_quote": 6905.22523 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 213.28, "high": 218.94, "low": 213.04, "close": 216.68, "volume": 790.869, "close_time": 1774681199999, "quote_volume": 171146.28376, "trades": 1318, "taker_buy_base": 398.408, "taker_buy_quote": 86195.06264 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 216.76, "high": 222.34, "low": 216.76, "close": 220.95, "volume": 2406.729, "close_time": 1774684799999, "quote_volume": 528927.64029, "trades": 2498, "taker_buy_base": 1490.622, "taker_buy_quote": 328021.5093 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 220.88, "high": 221.1, "low": 218.36, "close": 218.64, "volume": 413.887, "close_time": 1774688399999, "quote_volume": 90878.5071, "trades": 999, "taker_buy_base": 181.702, "taker_buy_quote": 39880.07356 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 218.66, "high": 219.28, "low": 217.68, "close": 218.89, "volume": 313.671, "close_time": 1774691999999, "quote_volume": 68539.22702, "trades": 854, "taker_buy_base": 120.947, "taker_buy_quote": 26426.7159 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 218.88, "high": 220.33, "low": 217.49, "close": 218.94, "volume": 246.569, "close_time": 1774695599999, "quote_volume": 53997.12405, "trades": 850, "taker_buy_base": 136.959, "taker_buy_quote": 30033.48951 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 219.0, "high": 219.57, "low": 217.22, "close": 218.17, "volume": 192.8, "close_time": 1774699199999, "quote_volume": 42165.25778, "trades": 846, "taker_buy_base": 120.251, "taker_buy_quote": 26322.5088 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 218.33, "high": 220.03, "low": 217.74, "close": 219.66, "volume": 411.811, "close_time": 1774702799999, "quote_volume": 90315.93303, "trades": 1153, "taker_buy_base": 257.656, "taker_buy_quote": 56512.46113 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 219.77, "high": 223.7, "low": 216.99, "close": 219.08, "volume": 1376.038, "close_time": 1774706399999, "quote_volume": 303080.46261, "trades": 2416, "taker_buy_base": 355.226, "taker_buy_quote": 78302.46417 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 218.98, "high": 219.09, "low": 216.86, "close": 217.41, "volume": 219.516, "close_time": 1774709999999, "quote_volume": 47910.5893, "trades": 897, "taker_buy_base": 120.619, "taker_buy_quote": 26339.25714 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 217.48, "high": 220.25, "low": 217.21, "close": 218.79, "volume": 220.447, "close_time": 1774713599999, "quote_volume": 48163.09354, "trades": 877, "taker_buy_base": 121.081, "taker_buy_quote": 26436.23708 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 218.87, "high": 219.3, "low": 217.94, "close": 218.92, "volume": 201.208, "close_time": 1774717199999, "quote_volume": 43994.19886, "trades": 695, "taker_buy_base": 63.716, "taker_buy_quote": 13943.60329 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 218.93, "high": 219.68, "low": 218.16, "close": 218.8, "volume": 232.726, "close_time": 1774720799999, "quote_volume": 50926.36096, "trades": 825, "taker_buy_base": 94.539, "taker_buy_quote": 20669.0596 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 218.86, "high": 219.43, "low": 218.5, "close": 218.56, "volume": 62.883, "close_time": 1774724399999, "quote_volume": 13763.28898, "trades": 442, "taker_buy_base": 36.019, "taker_buy_quote": 7885.25752 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 218.61, "high": 218.69, "low": 217.45, "close": 217.98, "volume": 85.644, "close_time": 1774727999999, "quote_volume": 18684.06632, "trades": 575, "taker_buy_base": 42.971, "taker_buy_quote": 9377.87395 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 217.97, "high": 218.67, "low": 217.71, "close": 217.88, "volume": 122.823, "close_time": 1774731599999, "quote_volume": 26804.62852, "trades": 653, "taker_buy_base": 33.741, "taker_buy_quote": 7361.29647 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 217.86, "high": 218.06, "low": 214.08, "close": 215.32, "volume": 325.357, "close_time": 1774735199999, "quote_volume": 70354.80296, "trades": 823, "taker_buy_base": 133.46, "taker_buy_quote": 28883.30205 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 215.4, "high": 216.89, "low": 214.9, "close": 216.4, "volume": 176.674, "close_time": 1774738799999, "quote_volume": 38139.40843, "trades": 620, "taker_buy_base": 49.048, "taker_buy_quote": 10590.88127 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 216.37, "high": 216.37, "low": 212.0, "close": 213.53, "volume": 547.181, "close_time": 1774742399999, "quote_volume": 117074.95936, "trades": 1450, "taker_buy_base": 173.259, "taker_buy_quote": 37060.83146 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 213.47, "high": 213.91, "low": 212.44, "close": 213.91, "volume": 103.101, "close_time": 1774745999999, "quote_volume": 21974.85138, "trades": 776, "taker_buy_base": 53.796, "taker_buy_quote": 11463.47134 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 213.85, "high": 214.95, "low": 213.04, "close": 213.96, "volume": 170.678, "close_time": 1774749599999, "quote_volume": 36540.3367, "trades": 1007, "taker_buy_base": 77.826, "taker_buy_quote": 16664.7057 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 214.08, "high": 215.19, "low": 213.88, "close": 214.75, "volume": 53.076, "close_time": 1774753199999, "quote_volume": 11386.91796, "trades": 526, "taker_buy_base": 25.505, "taker_buy_quote": 5471.14876 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 214.71, "high": 219.11, "low": 214.02, "close": 218.2, "volume": 292.717, "close_time": 1774756799999, "quote_volume": 63573.67694, "trades": 1475, "taker_buy_base": 165.917, "taker_buy_quote": 36012.28408 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 218.23, "high": 218.49, "low": 216.73, "close": 217.04, "volume": 73.795, "close_time": 1774760399999, "quote_volume": 16062.0571, "trades": 630, "taker_buy_base": 26.148, "taker_buy_quote": 5694.60743 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 217.08, "high": 218.0, "low": 216.64, "close": 217.32, "volume": 120.038, "close_time": 1774763999999, "quote_volume": 26063.62117, "trades": 798, "taker_buy_base": 64.497, "taker_buy_quote": 14001.11933 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 217.28, "high": 219.26, "low": 217.12, "close": 217.49, "volume": 131.399, "close_time": 1774767599999, "quote_volume": 28623.14308, "trades": 852, "taker_buy_base": 64.583, "taker_buy_quote": 14065.78275 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 217.46, "high": 217.46, "low": 215.94, "close": 216.2, "volume": 116.705, "close_time": 1774771199999, "quote_volume": 25252.5252, "trades": 665, "taker_buy_base": 49.954, "taker_buy_quote": 10808.6248 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 216.28, "high": 217.56, "low": 215.38, "close": 216.94, "volume": 136.542, "close_time": 1774774799999, "quote_volume": 29564.67532, "trades": 659, "taker_buy_base": 50.556, "taker_buy_quote": 10951.69575 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 217.0, "high": 217.41, "low": 216.0, "close": 216.28, "volume": 119.36, "close_time": 1774778399999, "quote_volume": 25851.82754, "trades": 716, "taker_buy_base": 52.355, "taker_buy_quote": 11332.16325 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 216.24, "high": 216.24, "low": 213.82, "close": 214.7, "volume": 363.43, "close_time": 1774781999999, "quote_volume": 78084.14779, "trades": 1062, "taker_buy_base": 110.211, "taker_buy_quote": 23682.21419 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 214.72, "high": 216.86, "low": 214.6, "close": 215.92, "volume": 171.204, "close_time": 1774785599999, "quote_volume": 36961.86083, "trades": 789, "taker_buy_base": 96.695, "taker_buy_quote": 20876.38289 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 215.84, "high": 216.01, "low": 214.34, "close": 214.71, "volume": 166.825, "close_time": 1774789199999, "quote_volume": 35908.17796, "trades": 563, "taker_buy_base": 79.916, "taker_buy_quote": 17200.2353 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 214.68, "high": 214.89, "low": 212.99, "close": 214.07, "volume": 293.91, "close_time": 1774792799999, "quote_volume": 62843.68004, "trades": 1004, "taker_buy_base": 128.563, "taker_buy_quote": 27527.19452 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 214.16, "high": 215.76, "low": 213.03, "close": 213.9, "volume": 219.515, "close_time": 1774796399999, "quote_volume": 46990.63961, "trades": 1053, "taker_buy_base": 83.864, "taker_buy_quote": 17968.40749 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 213.92, "high": 214.8, "low": 212.97, "close": 214.58, "volume": 91.663, "close_time": 1774799999999, "quote_volume": 19613.34542, "trades": 609, "taker_buy_base": 35.298, "taker_buy_quote": 7553.96218 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 214.53, "high": 216.92, "low": 213.96, "close": 215.7, "volume": 141.107, "close_time": 1774803599999, "quote_volume": 30435.57842, "trades": 1096, "taker_buy_base": 80.509, "taker_buy_quote": 17366.35901 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 215.8, "high": 218.31, "low": 215.69, "close": 217.12, "volume": 209.954, "close_time": 1774807199999, "quote_volume": 45515.7306, "trades": 1203, "taker_buy_base": 121.053, "taker_buy_quote": 26249.026 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 217.08, "high": 217.76, "low": 216.0, "close": 216.6, "volume": 110.895, "close_time": 1774810799999, "quote_volume": 24046.43158, "trades": 726, "taker_buy_base": 41.186, "taker_buy_quote": 8943.65776 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 216.58, "high": 217.09, "low": 215.9, "close": 216.6, "volume": 134.028, "close_time": 1774814399999, "quote_volume": 29007.47536, "trades": 785, "taker_buy_base": 62.498, "taker_buy_quote": 13523.37441 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 216.63, "high": 220.17, "low": 216.63, "close": 218.83, "volume": 410.567, "close_time": 1774817999999, "quote_volume": 89783.32583, "trades": 1602, "taker_buy_base": 250.262, "taker_buy_quote": 54715.66972 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 218.92, "high": 220.44, "low": 218.92, "close": 219.48, "volume": 408.13, "close_time": 1774821599999, "quote_volume": 89610.94271, "trades": 868, "taker_buy_base": 176.155, "taker_buy_quote": 38728.07461 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 219.43, "high": 219.43, "low": 207.51, "close": 212.8, "volume": 1462.623, "close_time": 1774825199999, "quote_volume": 310128.3754, "trades": 2791, "taker_buy_base": 290.233, "taker_buy_quote": 61717.76269 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 212.84, "high": 215.35, "low": 211.9, "close": 215.03, "volume": 584.998, "close_time": 1774828799999, "quote_volume": 125140.96421, "trades": 1796, "taker_buy_base": 297.789, "taker_buy_quote": 63757.54119 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 215.04, "high": 220.42, "low": 214.24, "close": 216.0, "volume": 1303.001, "close_time": 1774832399999, "quote_volume": 284562.22023, "trades": 2431, "taker_buy_base": 806.02, "taker_buy_quote": 176351.19044 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 215.96, "high": 218.81, "low": 215.96, "close": 218.51, "volume": 185.573, "close_time": 1774835999999, "quote_volume": 40393.52045, "trades": 1379, "taker_buy_base": 88.608, "taker_buy_quote": 19291.15571 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 218.51, "high": 221.56, "low": 217.68, "close": 220.1, "volume": 307.623, "close_time": 1774839599999, "quote_volume": 67560.33877, "trades": 1402, "taker_buy_base": 167.088, "taker_buy_quote": 36723.43553 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 220.09, "high": 222.09, "low": 220.08, "close": 221.82, "volume": 349.122, "close_time": 1774843199999, "quote_volume": 77267.60682, "trades": 1367, "taker_buy_base": 221.332, "taker_buy_quote": 48992.8483 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 221.85, "high": 224.89, "low": 221.76, "close": 223.76, "volume": 791.807, "close_time": 1774846799999, "quote_volume": 177076.32604, "trades": 1797, "taker_buy_base": 437.904, "taker_buy_quote": 97994.55204 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 223.88, "high": 226.25, "low": 223.88, "close": 224.63, "volume": 1240.747, "close_time": 1774850399999, "quote_volume": 279067.37685, "trades": 2224, "taker_buy_base": 874.687, "taker_buy_quote": 196716.62431 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 224.64, "high": 227.36, "low": 224.42, "close": 227.17, "volume": 724.502, "close_time": 1774853999999, "quote_volume": 163394.22417, "trades": 1583, "taker_buy_base": 544.72, "taker_buy_quote": 122796.39712 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 227.12, "high": 231.29, "low": 226.32, "close": 229.89, "volume": 524.883, "close_time": 1774857599999, "quote_volume": 119789.68911, "trades": 1685, "taker_buy_base": 321.735, "taker_buy_quote": 73423.46343 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 229.88, "high": 231.68, "low": 228.15, "close": 229.62, "volume": 1185.94, "close_time": 1774861199999, "quote_volume": 272799.51557, "trades": 2404, "taker_buy_base": 750.416, "taker_buy_quote": 172664.78732 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 229.53, "high": 229.66, "low": 224.33, "close": 225.84, "volume": 1823.394, "close_time": 1774864799999, "quote_volume": 414017.38121, "trades": 2789, "taker_buy_base": 855.303, "taker_buy_quote": 193894.07061 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 225.87, "high": 227.49, "low": 225.11, "close": 227.09, "volume": 1417.422, "close_time": 1774868399999, "quote_volume": 320953.27365, "trades": 1973, "taker_buy_base": 774.602, "taker_buy_quote": 175457.86182 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 227.14, "high": 229.95, "low": 226.13, "close": 226.77, "volume": 1401.993, "close_time": 1774871999999, "quote_volume": 318832.43797, "trades": 2505, "taker_buy_base": 765.936, "taker_buy_quote": 174228.704 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 226.86, "high": 228.36, "low": 226.48, "close": 227.12, "volume": 1269.938, "close_time": 1774875599999, "quote_volume": 288813.84536, "trades": 1722, "taker_buy_base": 440.79, "taker_buy_quote": 100233.5332 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 227.16, "high": 228.18, "low": 223.29, "close": 223.74, "volume": 652.569, "close_time": 1774879199999, "quote_volume": 147029.83119, "trades": 1678, "taker_buy_base": 187.233, "taker_buy_quote": 42264.84912 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 223.92, "high": 225.2, "low": 221.59, "close": 224.67, "volume": 489.117, "close_time": 1774882799999, "quote_volume": 109206.49652, "trades": 2150, "taker_buy_base": 252.531, "taker_buy_quote": 56411.80769 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 224.73, "high": 226.2, "low": 222.91, "close": 224.59, "volume": 620.235, "close_time": 1774886399999, "quote_volume": 139450.75982, "trades": 1795, "taker_buy_base": 291.098, "taker_buy_quote": 65487.88067 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 224.83, "high": 225.57, "low": 223.83, "close": 224.87, "volume": 227.751, "close_time": 1774889999999, "quote_volume": 51189.2634, "trades": 1114, "taker_buy_base": 42.848, "taker_buy_quote": 9640.06665 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 224.88, "high": 225.36, "low": 222.63, "close": 223.85, "volume": 120.198, "close_time": 1774893599999, "quote_volume": 26928.04616, "trades": 951, "taker_buy_base": 50.036, "taker_buy_quote": 11206.29509 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 223.92, "high": 224.68, "low": 221.62, "close": 223.16, "volume": 272.089, "close_time": 1774897199999, "quote_volume": 60658.90538, "trades": 1169, "taker_buy_base": 126.452, "taker_buy_quote": 28202.84146 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 223.2, "high": 226.56, "low": 221.94, "close": 225.8, "volume": 712.071, "close_time": 1774900799999, "quote_volume": 160051.79353, "trades": 1721, "taker_buy_base": 342.926, "taker_buy_quote": 77345.08484 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 225.96, "high": 228.48, "low": 224.97, "close": 225.52, "volume": 569.332, "close_time": 1774904399999, "quote_volume": 129257.71751, "trades": 1270, "taker_buy_base": 289.968, "taker_buy_quote": 65897.90474 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 225.48, "high": 231.19, "low": 225.36, "close": 229.96, "volume": 1132.981, "close_time": 1774907999999, "quote_volume": 259481.72263, "trades": 2273, "taker_buy_base": 860.654, "taker_buy_quote": 196974.1831 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 229.98, "high": 231.46, "low": 227.25, "close": 227.68, "volume": 281.248, "close_time": 1774911599999, "quote_volume": 64522.94702, "trades": 1692, "taker_buy_base": 91.549, "taker_buy_quote": 21048.18828 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 227.66, "high": 227.66, "low": 224.57, "close": 225.67, "volume": 214.142, "close_time": 1774915199999, "quote_volume": 48277.31648, "trades": 1215, "taker_buy_base": 78.46, "taker_buy_quote": 17689.42191 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 225.68, "high": 227.24, "low": 223.43, "close": 225.96, "volume": 231.305, "close_time": 1774918799999, "quote_volume": 52106.13871, "trades": 1840, "taker_buy_base": 141.12, "taker_buy_quote": 31788.92608 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 226.0, "high": 230.56, "low": 226.0, "close": 229.23, "volume": 407.769, "close_time": 1774922399999, "quote_volume": 93139.54657, "trades": 1636, "taker_buy_base": 184.05, "taker_buy_quote": 42044.2288 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 229.32, "high": 233.42, "low": 228.96, "close": 231.12, "volume": 693.138, "close_time": 1774925999999, "quote_volume": 160275.59602, "trades": 1566, "taker_buy_base": 395.177, "taker_buy_quote": 91381.50363 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 231.08, "high": 231.92, "low": 229.36, "close": 230.36, "volume": 161.416, "close_time": 1774929599999, "quote_volume": 37178.80612, "trades": 1142, "taker_buy_base": 45.392, "taker_buy_quote": 10461.27564 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 230.44, "high": 230.72, "low": 227.8, "close": 228.45, "volume": 295.414, "close_time": 1774933199999, "quote_volume": 67587.20064, "trades": 1252, "taker_buy_base": 164.456, "taker_buy_quote": 37623.46279 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 228.4, "high": 232.26, "low": 227.96, "close": 232.17, "volume": 644.765, "close_time": 1774936799999, "quote_volume": 148381.7918, "trades": 1720, "taker_buy_base": 389.504, "taker_buy_quote": 89566.07307 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 232.28, "high": 232.72, "low": 229.58, "close": 230.23, "volume": 418.233, "close_time": 1774940399999, "quote_volume": 96701.59336, "trades": 1865, "taker_buy_base": 203.977, "taker_buy_quote": 47197.22126 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 230.24, "high": 232.0, "low": 228.0, "close": 230.12, "volume": 1713.044, "close_time": 1774943999999, "quote_volume": 393127.33098, "trades": 2603, "taker_buy_base": 1443.455, "taker_buy_quote": 331279.20011 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 230.08, "high": 236.08, "low": 229.8, "close": 233.0, "volume": 1098.193, "close_time": 1774947599999, "quote_volume": 256225.13932, "trades": 2900, "taker_buy_base": 515.782, "taker_buy_quote": 120511.4842 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 232.96, "high": 234.44, "low": 230.48, "close": 231.83, "volume": 554.256, "close_time": 1774951199999, "quote_volume": 128822.85565, "trades": 2462, "taker_buy_base": 222.371, "taker_buy_quote": 51745.05134 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 231.72, "high": 244.84, "low": 231.68, "close": 241.92, "volume": 4278.083, "close_time": 1774954799999, "quote_volume": 1028859.35155, "trades": 5182, "taker_buy_base": 1885.393, "taker_buy_quote": 454431.39637 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 241.87, "high": 256.57, "low": 238.1, "close": 255.0, "volume": 5247.599, "close_time": 1774958399999, "quote_volume": 1302763.02611, "trades": 6176, "taker_buy_base": 3133.42, "taker_buy_quote": 777244.58202 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 255.12, "high": 257.86, "low": 247.55, "close": 250.19, "volume": 2219.658, "close_time": 1774961999999, "quote_volume": 558979.70723, "trades": 4120, "taker_buy_base": 923.144, "taker_buy_quote": 232457.94688 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 250.08, "high": 253.36, "low": 245.6, "close": 246.08, "volume": 2135.556, "close_time": 1774965599999, "quote_volume": 533281.28819, "trades": 3446, "taker_buy_base": 1557.664, "taker_buy_quote": 389223.80999 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 246.24, "high": 253.07, "low": 242.87, "close": 245.01, "volume": 5582.341, "close_time": 1774969199999, "quote_volume": 1388276.96325, "trades": 6712, "taker_buy_base": 2771.175, "taker_buy_quote": 691352.69272 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 244.97, "high": 249.4, "low": 244.56, "close": 246.0, "volume": 4806.889, "close_time": 1774972799999, "quote_volume": 1185187.03699, "trades": 6338, "taker_buy_base": 1770.327, "taker_buy_quote": 436834.78527 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 245.98, "high": 251.36, "low": 245.54, "close": 249.6, "volume": 5664.932, "close_time": 1774976399999, "quote_volume": 1409833.52492, "trades": 6342, "taker_buy_base": 3123.649, "taker_buy_quote": 778057.10686 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 249.74, "high": 255.28, "low": 248.55, "close": 251.14, "volume": 2044.795, "close_time": 1774979999999, "quote_volume": 514597.27096, "trades": 5472, "taker_buy_base": 1356.627, "taker_buy_quote": 341663.64524 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 251.32, "high": 253.25, "low": 249.35, "close": 252.96, "volume": 1343.836, "close_time": 1774983599999, "quote_volume": 337140.42726, "trades": 3057, "taker_buy_base": 376.598, "taker_buy_quote": 94546.67537 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 253.0, "high": 257.52, "low": 253.0, "close": 254.44, "volume": 1103.277, "close_time": 1774987199999, "quote_volume": 281920.49366, "trades": 1951, "taker_buy_base": 575.566, "taker_buy_quote": 147284.64144 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 254.4, "high": 256.28, "low": 252.21, "close": 255.12, "volume": 1518.69, "close_time": 1774990799999, "quote_volume": 386344.0479, "trades": 2536, "taker_buy_base": 619.553, "taker_buy_quote": 157852.79022 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 255.17, "high": 258.7, "low": 251.0, "close": 251.0, "volume": 1226.594, "close_time": 1774994399999, "quote_volume": 310303.86024, "trades": 1723, "taker_buy_base": 942.0, "taker_buy_quote": 238314.83388 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 251.06, "high": 251.44, "low": 248.59, "close": 249.2, "volume": 646.472, "close_time": 1774997999999, "quote_volume": 161392.25685, "trades": 1144, "taker_buy_base": 142.132, "taker_buy_quote": 35529.38305 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 249.31, "high": 249.31, "low": 246.7, "close": 248.38, "volume": 521.097, "close_time": 1775001599999, "quote_volume": 129087.13238, "trades": 938, "taker_buy_base": 298.6, "taker_buy_quote": 73856.26337 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 248.36, "high": 248.52, "low": 245.45, "close": 248.12, "volume": 226.683, "close_time": 1775005199999, "quote_volume": 55996.4465, "trades": 1303, "taker_buy_base": 120.118, "taker_buy_quote": 29712.32699 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 248.16, "high": 249.71, "low": 244.72, "close": 245.88, "volume": 590.997, "close_time": 1775008799999, "quote_volume": 146383.31477, "trades": 1663, "taker_buy_base": 57.571, "taker_buy_quote": 14165.76822 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 245.92, "high": 246.45, "low": 243.04, "close": 243.42, "volume": 443.865, "close_time": 1775012399999, "quote_volume": 108625.1501, "trades": 1095, "taker_buy_base": 311.603, "taker_buy_quote": 76279.34415 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 243.52, "high": 245.68, "low": 243.2, "close": 245.12, "volume": 319.264, "close_time": 1775015999999, "quote_volume": 77957.52252, "trades": 1248, "taker_buy_base": 141.871, "taker_buy_quote": 34697.68227 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 244.88, "high": 244.93, "low": 231.0, "close": 243.54, "volume": 2240.218, "close_time": 1775019599999, "quote_volume": 538394.92125, "trades": 3982, "taker_buy_base": 590.975, "taker_buy_quote": 142880.33496 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 243.5, "high": 246.53, "low": 242.39, "close": 245.74, "volume": 1023.845, "close_time": 1775023199999, "quote_volume": 249729.50799, "trades": 2937, "taker_buy_base": 688.863, "taker_buy_quote": 167929.81148 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 245.72, "high": 250.0, "low": 245.32, "close": 249.32, "volume": 1040.551, "close_time": 1775026799999, "quote_volume": 257679.54265, "trades": 2136, "taker_buy_base": 717.097, "taker_buy_quote": 177664.61414 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 249.28, "high": 249.56, "low": 247.08, "close": 247.71, "volume": 446.025, "close_time": 1775030399999, "quote_volume": 110870.44695, "trades": 1486, "taker_buy_base": 123.884, "taker_buy_quote": 30775.52382 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 247.66, "high": 250.62, "low": 247.4, "close": 248.45, "volume": 477.235, "close_time": 1775033999999, "quote_volume": 118752.96435, "trades": 1515, "taker_buy_base": 276.024, "taker_buy_quote": 68743.81614 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 248.48, "high": 249.8, "low": 246.73, "close": 248.97, "volume": 245.785, "close_time": 1775037599999, "quote_volume": 61109.31598, "trades": 1271, "taker_buy_base": 95.942, "taker_buy_quote": 23873.80576 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 249.05, "high": 249.1, "low": 246.94, "close": 248.4, "volume": 170.887, "close_time": 1775041199999, "quote_volume": 42358.78423, "trades": 913, "taker_buy_base": 62.763, "taker_buy_quote": 15572.81743 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 248.45, "high": 248.46, "low": 245.41, "close": 246.06, "volume": 432.455, "close_time": 1775044799999, "quote_volume": 106577.04873, "trades": 1097, "taker_buy_base": 156.584, "taker_buy_quote": 38572.77274 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 246.14, "high": 246.17, "low": 241.26, "close": 241.7, "volume": 1201.584, "close_time": 1775048399999, "quote_volume": 292719.88086, "trades": 2189, "taker_buy_base": 494.707, "taker_buy_quote": 120521.97172 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 241.82, "high": 241.99, "low": 238.87, "close": 241.8, "volume": 1277.066, "close_time": 1775051999999, "quote_volume": 306842.0891, "trades": 2861, "taker_buy_base": 584.754, "taker_buy_quote": 140636.82264 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 241.85, "high": 244.9, "low": 240.9, "close": 243.08, "volume": 456.2, "close_time": 1775055599999, "quote_volume": 110865.68531, "trades": 1568, "taker_buy_base": 159.503, "taker_buy_quote": 38846.62902 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 243.17, "high": 244.44, "low": 241.87, "close": 243.05, "volume": 479.792, "close_time": 1775059199999, "quote_volume": 116727.38865, "trades": 1392, "taker_buy_base": 224.764, "taker_buy_quote": 54697.51838 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 243.08, "high": 246.45, "low": 242.87, "close": 246.06, "volume": 705.516, "close_time": 1775062799999, "quote_volume": 172550.83462, "trades": 1683, "taker_buy_base": 424.161, "taker_buy_quote": 103773.14484 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 245.96, "high": 248.32, "low": 244.26, "close": 244.72, "volume": 317.453, "close_time": 1775066399999, "quote_volume": 78000.64714, "trades": 1220, "taker_buy_base": 147.189, "taker_buy_quote": 36214.62715 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 244.76, "high": 247.97, "low": 243.75, "close": 247.82, "volume": 442.574, "close_time": 1775069999999, "quote_volume": 108686.27228, "trades": 1493, "taker_buy_base": 305.598, "taker_buy_quote": 75087.26587 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 247.81, "high": 255.23, "low": 247.57, "close": 254.4, "volume": 1311.744, "close_time": 1775073599999, "quote_volume": 330409.0672, "trades": 3219, "taker_buy_base": 917.469, "taker_buy_quote": 231255.83011 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 254.48, "high": 256.98, "low": 252.37, "close": 253.4, "volume": 3214.998, "close_time": 1775077199999, "quote_volume": 819453.23844, "trades": 4868, "taker_buy_base": 753.987, "taker_buy_quote": 192079.03413 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 253.45, "high": 258.21, "low": 252.7, "close": 254.48, "volume": 2865.473, "close_time": 1775080799999, "quote_volume": 726521.2072, "trades": 4118, "taker_buy_base": 2275.78, "taker_buy_quote": 576797.51 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 254.44, "high": 257.4, "low": 254.0, "close": 256.21, "volume": 1367.237, "close_time": 1775084399999, "quote_volume": 348966.90565, "trades": 4787, "taker_buy_base": 1046.675, "taker_buy_quote": 266998.12363 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 256.09, "high": 258.48, "low": 249.9, "close": 251.44, "volume": 620.914, "close_time": 1775087999999, "quote_volume": 158074.76842, "trades": 2298, "taker_buy_base": 189.063, "taker_buy_quote": 48091.78413 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 251.48, "high": 255.57, "low": 251.32, "close": 255.24, "volume": 206.831, "close_time": 1775091599999, "quote_volume": 52390.71642, "trades": 1651, "taker_buy_base": 78.918, "taker_buy_quote": 20014.37259 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 255.16, "high": 255.48, "low": 246.93, "close": 249.34, "volume": 1040.211, "close_time": 1775095199999, "quote_volume": 259130.4066, "trades": 3317, "taker_buy_base": 617.603, "taker_buy_quote": 153827.16398 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 249.34, "high": 249.4, "low": 242.09, "close": 243.64, "volume": 1229.074, "close_time": 1775098799999, "quote_volume": 300908.92364, "trades": 2893, "taker_buy_base": 376.093, "taker_buy_quote": 92183.01341 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 243.56, "high": 243.56, "low": 237.4, "close": 239.11, "volume": 1272.505, "close_time": 1775102399999, "quote_volume": 305648.77919, "trades": 2601, "taker_buy_base": 203.692, "taker_buy_quote": 48869.33992 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 239.16, "high": 239.57, "low": 234.5, "close": 236.2, "volume": 561.327, "close_time": 1775105999999, "quote_volume": 132826.84655, "trades": 2215, "taker_buy_base": 206.858, "taker_buy_quote": 48915.91305 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 236.12, "high": 236.6, "low": 231.73, "close": 233.6, "volume": 712.153, "close_time": 1775109599999, "quote_volume": 166542.51829, "trades": 2284, "taker_buy_base": 353.173, "taker_buy_quote": 82553.73134 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 233.64, "high": 238.14, "low": 233.28, "close": 238.08, "volume": 721.364, "close_time": 1775113199999, "quote_volume": 170557.47821, "trades": 2365, "taker_buy_base": 399.29, "taker_buy_quote": 94471.99128 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 237.96, "high": 240.54, "low": 237.0, "close": 240.24, "volume": 917.58, "close_time": 1775116799999, "quote_volume": 219833.09228, "trades": 2558, "taker_buy_base": 648.278, "taker_buy_quote": 155325.81028 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 240.12, "high": 240.35, "low": 235.54, "close": 236.55, "volume": 812.101, "close_time": 1775120399999, "quote_volume": 192287.59508, "trades": 2114, "taker_buy_base": 170.052, "taker_buy_quote": 40296.85825 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 236.5, "high": 237.91, "low": 236.1, "close": 236.73, "volume": 1146.744, "close_time": 1775123999999, "quote_volume": 271800.34461, "trades": 2656, "taker_buy_base": 641.001, "taker_buy_quote": 151985.34357 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 236.69, "high": 236.76, "low": 234.26, "close": 234.51, "volume": 1172.713, "close_time": 1775127599999, "quote_volume": 275786.33809, "trades": 2595, "taker_buy_base": 439.91, "taker_buy_quote": 103523.88993 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 234.62, "high": 234.81, "low": 232.39, "close": 232.74, "volume": 696.726, "close_time": 1775131199999, "quote_volume": 162762.97149, "trades": 2276, "taker_buy_base": 278.423, "taker_buy_quote": 65004.4806 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 232.73, "high": 234.63, "low": 232.35, "close": 233.73, "volume": 677.816, "close_time": 1775134799999, "quote_volume": 158432.16, "trades": 2302, "taker_buy_base": 159.378, "taker_buy_quote": 37232.46923 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 233.76, "high": 235.71, "low": 231.4, "close": 235.71, "volume": 360.57, "close_time": 1775138399999, "quote_volume": 84182.38673, "trades": 1912, "taker_buy_base": 179.903, "taker_buy_quote": 42090.27094 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 235.56, "high": 239.74, "low": 234.16, "close": 236.88, "volume": 1384.673, "close_time": 1775141999999, "quote_volume": 328937.67934, "trades": 2482, "taker_buy_base": 818.38, "taker_buy_quote": 194225.00418 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 236.84, "high": 236.9, "low": 234.24, "close": 234.36, "volume": 280.675, "close_time": 1775145599999, "quote_volume": 66079.99438, "trades": 1765, "taker_buy_base": 91.553, "taker_buy_quote": 21540.82197 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 234.38, "high": 236.87, "low": 232.56, "close": 236.36, "volume": 383.885, "close_time": 1775149199999, "quote_volume": 90403.4659, "trades": 1495, "taker_buy_base": 183.349, "taker_buy_quote": 43225.91461 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 236.32, "high": 237.92, "low": 234.66, "close": 235.2, "volume": 191.235, "close_time": 1775152799999, "quote_volume": 45103.25398, "trades": 1432, "taker_buy_base": 69.575, "taker_buy_quote": 16424.61624 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 235.28, "high": 237.84, "low": 235.0, "close": 237.04, "volume": 1092.746, "close_time": 1775156399999, "quote_volume": 257773.1545, "trades": 1797, "taker_buy_base": 642.777, "taker_buy_quote": 151781.01019 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 237.05, "high": 241.91, "low": 236.95, "close": 241.75, "volume": 568.446, "close_time": 1775159999999, "quote_volume": 135596.20542, "trades": 1602, "taker_buy_base": 183.083, "taker_buy_quote": 43761.17819 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 241.8, "high": 245.9, "low": 240.77, "close": 242.21, "volume": 700.519, "close_time": 1775163599999, "quote_volume": 170156.97173, "trades": 2542, "taker_buy_base": 393.88, "taker_buy_quote": 95570.37377 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 242.24, "high": 242.8, "low": 239.02, "close": 241.39, "volume": 420.746, "close_time": 1775167199999, "quote_volume": 101232.12819, "trades": 1580, "taker_buy_base": 275.181, "taker_buy_quote": 66179.15749 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 241.4, "high": 242.92, "low": 240.28, "close": 240.52, "volume": 219.635, "close_time": 1775170799999, "quote_volume": 53038.46772, "trades": 1370, "taker_buy_base": 109.215, "taker_buy_quote": 26390.56997 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 240.59, "high": 242.61, "low": 239.92, "close": 240.85, "volume": 385.53, "close_time": 1775174399999, "quote_volume": 92801.25452, "trades": 1596, "taker_buy_base": 325.525, "taker_buy_quote": 78337.66638 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 240.88, "high": 241.44, "low": 237.82, "close": 238.48, "volume": 86.911, "close_time": 1775177999999, "quote_volume": 20772.51094, "trades": 1151, "taker_buy_base": 33.803, "taker_buy_quote": 8082.56356 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 238.44, "high": 239.61, "low": 236.61, "close": 236.93, "volume": 215.046, "close_time": 1775181599999, "quote_volume": 51343.43922, "trades": 805, "taker_buy_base": 136.796, "taker_buy_quote": 32713.0676 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 236.84, "high": 239.16, "low": 235.9, "close": 236.84, "volume": 150.985, "close_time": 1775185199999, "quote_volume": 35777.16636, "trades": 855, "taker_buy_base": 85.276, "taker_buy_quote": 20237.21067 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 236.92, "high": 238.37, "low": 236.52, "close": 237.6, "volume": 132.271, "close_time": 1775188799999, "quote_volume": 31393.20726, "trades": 737, "taker_buy_base": 55.118, "taker_buy_quote": 13076.6406 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 237.56, "high": 239.04, "low": 237.2, "close": 238.08, "volume": 118.565, "close_time": 1775192399999, "quote_volume": 28211.7037, "trades": 678, "taker_buy_base": 33.256, "taker_buy_quote": 7915.13942 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 238.14, "high": 238.14, "low": 235.1, "close": 236.18, "volume": 202.112, "close_time": 1775195999999, "quote_volume": 47832.95527, "trades": 913, "taker_buy_base": 109.712, "taker_buy_quote": 26019.18574 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 236.0, "high": 238.12, "low": 235.7, "close": 237.07, "volume": 494.493, "close_time": 1775199599999, "quote_volume": 117145.58062, "trades": 1062, "taker_buy_base": 74.384, "taker_buy_quote": 17640.35586 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 237.02, "high": 238.88, "low": 236.67, "close": 237.55, "volume": 517.714, "close_time": 1775203199999, "quote_volume": 122958.49253, "trades": 1992, "taker_buy_base": 399.629, "taker_buy_quote": 94891.9729 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 237.26, "high": 239.22, "low": 236.75, "close": 237.53, "volume": 242.488, "close_time": 1775206799999, "quote_volume": 57649.07326, "trades": 868, "taker_buy_base": 132.005, "taker_buy_quote": 31387.11292 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 237.63, "high": 238.6, "low": 236.11, "close": 237.08, "volume": 184.761, "close_time": 1775210399999, "quote_volume": 43903.37037, "trades": 691, "taker_buy_base": 71.506, "taker_buy_quote": 16996.07076 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 237.16, "high": 238.66, "low": 236.64, "close": 238.32, "volume": 67.829, "close_time": 1775213999999, "quote_volume": 16116.48816, "trades": 650, "taker_buy_base": 25.494, "taker_buy_quote": 6061.61092 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 238.4, "high": 238.88, "low": 237.6, "close": 238.43, "volume": 108.647, "close_time": 1775217599999, "quote_volume": 25879.71062, "trades": 712, "taker_buy_base": 33.97, "taker_buy_quote": 8084.49543 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 238.47, "high": 240.16, "low": 234.42, "close": 234.59, "volume": 518.491, "close_time": 1775221199999, "quote_volume": 122728.40966, "trades": 1469, "taker_buy_base": 226.61, "taker_buy_quote": 53684.68117 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 234.59, "high": 235.88, "low": 233.48, "close": 235.78, "volume": 671.418, "close_time": 1775224799999, "quote_volume": 157450.08558, "trades": 1451, "taker_buy_base": 206.659, "taker_buy_quote": 48447.966 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 235.68, "high": 237.5, "low": 235.32, "close": 237.0, "volume": 195.196, "close_time": 1775228399999, "quote_volume": 46142.60124, "trades": 1082, "taker_buy_base": 67.168, "taker_buy_quote": 15860.31265 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 236.96, "high": 237.36, "low": 234.2, "close": 235.0, "volume": 258.908, "close_time": 1775231999999, "quote_volume": 61127.3938, "trades": 1093, "taker_buy_base": 54.573, "taker_buy_quote": 12881.32272 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 235.04, "high": 235.89, "low": 234.32, "close": 235.63, "volume": 234.149, "close_time": 1775235599999, "quote_volume": 55008.29332, "trades": 1328, "taker_buy_base": 138.595, "taker_buy_quote": 32572.48161 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 235.68, "high": 235.84, "low": 233.72, "close": 234.8, "volume": 614.183, "close_time": 1775239199999, "quote_volume": 144461.64376, "trades": 1344, "taker_buy_base": 287.396, "taker_buy_quote": 67664.73651 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 234.8, "high": 235.28, "low": 233.23, "close": 233.93, "volume": 182.588, "close_time": 1775242799999, "quote_volume": 42686.25372, "trades": 784, "taker_buy_base": 45.745, "taker_buy_quote": 10721.38399 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 233.95, "high": 235.83, "low": 233.68, "close": 234.7, "volume": 178.961, "close_time": 1775246399999, "quote_volume": 42020.90835, "trades": 895, "taker_buy_base": 113.033, "taker_buy_quote": 26554.91801 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 234.6, "high": 236.08, "low": 234.29, "close": 235.92, "volume": 206.297, "close_time": 1775249999999, "quote_volume": 48580.22045, "trades": 753, "taker_buy_base": 61.191, "taker_buy_quote": 14393.80506 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 235.95, "high": 236.81, "low": 235.69, "close": 236.0, "volume": 217.206, "close_time": 1775253599999, "quote_volume": 51335.73595, "trades": 553, "taker_buy_base": 64.641, "taker_buy_quote": 15284.93524 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 235.92, "high": 235.92, "low": 232.62, "close": 233.36, "volume": 209.965, "close_time": 1775257199999, "quote_volume": 49002.47111, "trades": 589, "taker_buy_base": 29.424, "taker_buy_quote": 6879.69235 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 233.35, "high": 234.48, "low": 232.14, "close": 234.41, "volume": 112.712, "close_time": 1775260799999, "quote_volume": 26296.16181, "trades": 615, "taker_buy_base": 37.21, "taker_buy_quote": 8679.91281 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 234.44, "high": 235.83, "low": 233.71, "close": 235.56, "volume": 201.646, "close_time": 1775264399999, "quote_volume": 47444.61787, "trades": 633, "taker_buy_base": 157.06, "taker_buy_quote": 36963.02531 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 235.52, "high": 236.1, "low": 234.42, "close": 235.08, "volume": 66.319, "close_time": 1775267999999, "quote_volume": 15594.93134, "trades": 476, "taker_buy_base": 30.823, "taker_buy_quote": 7244.0295 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 235.14, "high": 236.52, "low": 235.0, "close": 235.81, "volume": 236.169, "close_time": 1775271599999, "quote_volume": 55738.0741, "trades": 610, "taker_buy_base": 130.404, "taker_buy_quote": 30790.44853 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 235.8, "high": 236.69, "low": 235.32, "close": 235.68, "volume": 106.573, "close_time": 1775275199999, "quote_volume": 25146.58201, "trades": 420, "taker_buy_base": 27.653, "taker_buy_quote": 6529.52102 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 235.73, "high": 237.34, "low": 235.16, "close": 236.28, "volume": 53.574, "close_time": 1775278799999, "quote_volume": 12646.57366, "trades": 516, "taker_buy_base": 16.995, "taker_buy_quote": 4012.60306 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 236.24, "high": 236.48, "low": 235.44, "close": 236.0, "volume": 50.179, "close_time": 1775282399999, "quote_volume": 11830.54203, "trades": 364, "taker_buy_base": 20.694, "taker_buy_quote": 4879.22251 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 235.96, "high": 237.16, "low": 235.05, "close": 237.14, "volume": 142.526, "close_time": 1775285999999, "quote_volume": 33644.01864, "trades": 519, "taker_buy_base": 84.444, "taker_buy_quote": 19932.11783 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 237.16, "high": 238.03, "low": 236.76, "close": 237.35, "volume": 163.381, "close_time": 1775289599999, "quote_volume": 38754.42453, "trades": 617, "taker_buy_base": 51.556, "taker_buy_quote": 12236.40393 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 237.42, "high": 237.97, "low": 236.9, "close": 237.48, "volume": 182.59, "close_time": 1775293199999, "quote_volume": 43322.20234, "trades": 751, "taker_buy_base": 139.083, "taker_buy_quote": 32996.76206 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 237.5, "high": 239.49, "low": 237.07, "close": 239.2, "volume": 451.724, "close_time": 1775296799999, "quote_volume": 107798.54953, "trades": 1068, "taker_buy_base": 192.736, "taker_buy_quote": 46045.20736 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 239.24, "high": 244.88, "low": 239.24, "close": 244.25, "volume": 1362.235, "close_time": 1775300399999, "quote_volume": 330112.46436, "trades": 2471, "taker_buy_base": 807.791, "taker_buy_quote": 195579.33519 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 244.32, "high": 248.17, "low": 243.48, "close": 245.06, "volume": 776.27, "close_time": 1775303999999, "quote_volume": 190498.16798, "trades": 2452, "taker_buy_base": 376.096, "taker_buy_quote": 92298.88967 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 245.12, "high": 245.3, "low": 242.56, "close": 244.34, "volume": 493.694, "close_time": 1775307599999, "quote_volume": 120559.11284, "trades": 1531, "taker_buy_base": 263.031, "taker_buy_quote": 64242.08851 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 244.29, "high": 250.03, "low": 244.16, "close": 248.08, "volume": 1569.294, "close_time": 1775311199999, "quote_volume": 387991.31823, "trades": 3332, "taker_buy_base": 985.764, "taker_buy_quote": 243361.89746 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 248.17, "high": 248.72, "low": 245.43, "close": 247.98, "volume": 676.998, "close_time": 1775314799999, "quote_volume": 167362.79159, "trades": 2088, "taker_buy_base": 358.986, "taker_buy_quote": 88794.24766 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 247.97, "high": 250.44, "low": 247.44, "close": 249.16, "volume": 445.831, "close_time": 1775318399999, "quote_volume": 110919.51959, "trades": 2113, "taker_buy_base": 296.119, "taker_buy_quote": 73676.13962 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 249.24, "high": 249.91, "low": 246.58, "close": 246.73, "volume": 336.932, "close_time": 1775321999999, "quote_volume": 83839.01912, "trades": 1516, "taker_buy_base": 228.753, "taker_buy_quote": 56959.04887 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 246.9, "high": 253.02, "low": 246.53, "close": 252.51, "volume": 630.932, "close_time": 1775325599999, "quote_volume": 158137.12429, "trades": 1807, "taker_buy_base": 404.877, "taker_buy_quote": 101460.16202 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 252.56, "high": 253.92, "low": 250.69, "close": 251.44, "volume": 519.65, "close_time": 1775329199999, "quote_volume": 130934.55467, "trades": 1747, "taker_buy_base": 227.001, "taker_buy_quote": 57196.17122 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 251.4, "high": 253.02, "low": 249.52, "close": 251.08, "volume": 457.663, "close_time": 1775332799999, "quote_volume": 114891.19623, "trades": 1155, "taker_buy_base": 289.193, "taker_buy_quote": 72601.00977 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 251.2, "high": 252.48, "low": 250.72, "close": 251.68, "volume": 262.368, "close_time": 1775336399999, "quote_volume": 66018.93674, "trades": 1065, "taker_buy_base": 184.212, "taker_buy_quote": 46358.99699 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 251.72, "high": 253.02, "low": 250.89, "close": 251.15, "volume": 223.534, "close_time": 1775339999999, "quote_volume": 56334.23616, "trades": 835, "taker_buy_base": 147.688, "taker_buy_quote": 37225.00116 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 251.2, "high": 252.55, "low": 250.55, "close": 251.72, "volume": 124.968, "close_time": 1775343599999, "quote_volume": 31437.45508, "trades": 798, "taker_buy_base": 43.459, "taker_buy_quote": 10937.20992 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 251.68, "high": 251.68, "low": 249.75, "close": 251.16, "volume": 115.773, "close_time": 1775347199999, "quote_volume": 28991.71504, "trades": 804, "taker_buy_base": 36.716, "taker_buy_quote": 9189.08156 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 251.16, "high": 251.42, "low": 248.44, "close": 249.16, "volume": 272.949, "close_time": 1775350799999, "quote_volume": 68050.39852, "trades": 1028, "taker_buy_base": 181.264, "taker_buy_quote": 45160.51488 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 249.2, "high": 249.2, "low": 246.43, "close": 247.08, "volume": 195.253, "close_time": 1775354399999, "quote_volume": 48334.60545, "trades": 933, "taker_buy_base": 82.907, "taker_buy_quote": 20530.37781 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 247.16, "high": 247.6, "low": 245.92, "close": 247.53, "volume": 123.466, "close_time": 1775357999999, "quote_volume": 30449.53773, "trades": 669, "taker_buy_base": 48.937, "taker_buy_quote": 12061.85064 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 247.32, "high": 247.84, "low": 246.6, "close": 246.6, "volume": 229.555, "close_time": 1775361599999, "quote_volume": 56775.86201, "trades": 474, "taker_buy_base": 153.497, "taker_buy_quote": 37965.36729 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 246.56, "high": 248.51, "low": 246.4, "close": 247.88, "volume": 117.781, "close_time": 1775365199999, "quote_volume": 29201.95078, "trades": 518, "taker_buy_base": 54.72, "taker_buy_quote": 13569.28881 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 247.84, "high": 248.08, "low": 244.43, "close": 244.64, "volume": 247.227, "close_time": 1775368799999, "quote_volume": 60656.17846, "trades": 792, "taker_buy_base": 70.521, "taker_buy_quote": 17285.04266 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 244.56, "high": 246.88, "low": 243.0, "close": 245.24, "volume": 614.234, "close_time": 1775372399999, "quote_volume": 150655.91687, "trades": 1182, "taker_buy_base": 440.517, "taker_buy_quote": 108132.07955 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 245.2, "high": 246.09, "low": 244.2, "close": 244.48, "volume": 521.532, "close_time": 1775375999999, "quote_volume": 128109.56675, "trades": 766, "taker_buy_base": 105.789, "taker_buy_quote": 25979.23389 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 244.32, "high": 245.56, "low": 244.2, "close": 245.3, "volume": 81.19, "close_time": 1775379599999, "quote_volume": 19877.63117, "trades": 445, "taker_buy_base": 38.234, "taker_buy_quote": 9358.18801 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 245.28, "high": 249.8, "low": 245.28, "close": 248.55, "volume": 400.751, "close_time": 1775383199999, "quote_volume": 99342.00827, "trades": 1171, "taker_buy_base": 168.845, "taker_buy_quote": 41784.74708 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 248.44, "high": 249.24, "low": 244.68, "close": 244.84, "volume": 146.573, "close_time": 1775386799999, "quote_volume": 36140.18061, "trades": 730, "taker_buy_base": 63.048, "taker_buy_quote": 15542.91683 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 244.76, "high": 245.06, "low": 243.1, "close": 243.6, "volume": 737.115, "close_time": 1775390399999, "quote_volume": 179492.40309, "trades": 949, "taker_buy_base": 95.529, "taker_buy_quote": 23298.61456 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 243.62, "high": 243.63, "low": 238.48, "close": 240.12, "volume": 449.073, "close_time": 1775393999999, "quote_volume": 107999.51087, "trades": 1433, "taker_buy_base": 188.373, "taker_buy_quote": 45324.57974 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 240.0, "high": 240.0, "low": 236.96, "close": 239.28, "volume": 410.812, "close_time": 1775397599999, "quote_volume": 97846.83187, "trades": 1213, "taker_buy_base": 241.962, "taker_buy_quote": 57651.96962 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 239.17, "high": 240.3, "low": 238.04, "close": 239.28, "volume": 182.692, "close_time": 1775401199999, "quote_volume": 43685.9364, "trades": 779, "taker_buy_base": 110.238, "taker_buy_quote": 26378.6469 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 239.26, "high": 242.88, "low": 238.2, "close": 241.65, "volume": 604.315, "close_time": 1775404799999, "quote_volume": 145612.49548, "trades": 1214, "taker_buy_base": 405.472, "taker_buy_quote": 97653.95894 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 241.64, "high": 242.97, "low": 239.12, "close": 239.81, "volume": 440.78, "close_time": 1775408399999, "quote_volume": 106095.6243, "trades": 838, "taker_buy_base": 207.12, "taker_buy_quote": 49798.9086 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 239.84, "high": 241.04, "low": 239.44, "close": 240.53, "volume": 147.835, "close_time": 1775411999999, "quote_volume": 35541.60158, "trades": 573, "taker_buy_base": 62.475, "taker_buy_quote": 15014.13204 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 240.52, "high": 242.13, "low": 239.76, "close": 241.67, "volume": 292.765, "close_time": 1775415599999, "quote_volume": 70703.92858, "trades": 627, "taker_buy_base": 88.807, "taker_buy_quote": 21461.02545 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 241.59, "high": 241.84, "low": 239.98, "close": 240.76, "volume": 291.511, "close_time": 1775419199999, "quote_volume": 70273.50301, "trades": 556, "taker_buy_base": 97.982, "taker_buy_quote": 23634.99563 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 240.68, "high": 241.75, "low": 239.59, "close": 241.36, "volume": 133.376, "close_time": 1775422799999, "quote_volume": 32061.21601, "trades": 753, "taker_buy_base": 54.966, "taker_buy_quote": 13219.73366 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 241.34, "high": 241.52, "low": 238.44, "close": 238.66, "volume": 215.823, "close_time": 1775426399999, "quote_volume": 51702.27205, "trades": 811, "taker_buy_base": 121.895, "taker_buy_quote": 29205.39785 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 238.66, "high": 242.32, "low": 237.46, "close": 242.31, "volume": 403.909, "close_time": 1775429999999, "quote_volume": 96905.88199, "trades": 1391, "taker_buy_base": 215.369, "taker_buy_quote": 51745.56866 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 242.21, "high": 245.32, "low": 241.97, "close": 245.0, "volume": 1346.707, "close_time": 1775433599999, "quote_volume": 328090.35106, "trades": 3284, "taker_buy_base": 1131.705, "taker_buy_quote": 275665.89421 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 245.04, "high": 249.3, "low": 245.04, "close": 247.92, "volume": 361.548, "close_time": 1775437199999, "quote_volume": 89569.41018, "trades": 1907, "taker_buy_base": 196.033, "taker_buy_quote": 48585.29561 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 247.96, "high": 249.68, "low": 246.95, "close": 248.0, "volume": 379.06, "close_time": 1775440799999, "quote_volume": 94272.76624, "trades": 1326, "taker_buy_base": 120.878, "taker_buy_quote": 30058.14397 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 247.84, "high": 255.08, "low": 247.72, "close": 254.44, "volume": 756.166, "close_time": 1775444399999, "quote_volume": 190623.3177, "trades": 2415, "taker_buy_base": 496.568, "taker_buy_quote": 125071.36542 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 254.57, "high": 259.26, "low": 253.65, "close": 255.72, "volume": 950.648, "close_time": 1775447999999, "quote_volume": 243400.48109, "trades": 2497, "taker_buy_base": 458.016, "taker_buy_quote": 117177.47181 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 255.76, "high": 256.64, "low": 252.88, "close": 253.7, "volume": 290.468, "close_time": 1775451599999, "quote_volume": 73848.38669, "trades": 1491, "taker_buy_base": 138.361, "taker_buy_quote": 35187.50306 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 253.67, "high": 255.84, "low": 253.0, "close": 255.76, "volume": 216.897, "close_time": 1775455199999, "quote_volume": 55248.143, "trades": 1408, "taker_buy_base": 121.601, "taker_buy_quote": 30982.50328 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 255.73, "high": 255.73, "low": 251.32, "close": 252.5, "volume": 682.601, "close_time": 1775458799999, "quote_volume": 173038.28555, "trades": 2161, "taker_buy_base": 457.832, "taker_buy_quote": 116245.7136 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 252.49, "high": 253.25, "low": 250.4, "close": 253.12, "volume": 152.847, "close_time": 1775462399999, "quote_volume": 38464.53721, "trades": 1078, "taker_buy_base": 69.991, "taker_buy_quote": 17622.44781 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 253.16, "high": 254.7, "low": 252.0, "close": 253.94, "volume": 697.305, "close_time": 1775465999999, "quote_volume": 177075.00916, "trades": 1475, "taker_buy_base": 528.31, "taker_buy_quote": 134190.00903 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 254.03, "high": 258.81, "low": 253.83, "close": 257.16, "volume": 1123.945, "close_time": 1775469599999, "quote_volume": 288211.98372, "trades": 2454, "taker_buy_base": 335.17, "taker_buy_quote": 85943.57559 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 257.2, "high": 260.76, "low": 255.54, "close": 256.45, "volume": 772.682, "close_time": 1775473199999, "quote_volume": 199375.50823, "trades": 2195, "taker_buy_base": 462.387, "taker_buy_quote": 119257.73443 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 256.42, "high": 256.55, "low": 254.53, "close": 255.25, "volume": 389.47, "close_time": 1775476799999, "quote_volume": 99446.43008, "trades": 1173, "taker_buy_base": 53.687, "taker_buy_quote": 13723.28964 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 255.28, "high": 255.65, "low": 253.13, "close": 253.45, "volume": 318.229, "close_time": 1775480399999, "quote_volume": 80876.28946, "trades": 1110, "taker_buy_base": 63.554, "taker_buy_quote": 16182.65001 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 253.65, "high": 256.35, "low": 253.65, "close": 254.15, "volume": 550.316, "close_time": 1775483999999, "quote_volume": 140281.08714, "trades": 1624, "taker_buy_base": 269.457, "taker_buy_quote": 68739.17577 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 254.02, "high": 255.61, "low": 251.73, "close": 253.51, "volume": 389.962, "close_time": 1775487599999, "quote_volume": 98892.91948, "trades": 1789, "taker_buy_base": 201.92, "taker_buy_quote": 51241.69952 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 253.48, "high": 254.59, "low": 252.57, "close": 254.1, "volume": 708.015, "close_time": 1775491199999, "quote_volume": 179757.22705, "trades": 1865, "taker_buy_base": 397.495, "taker_buy_quote": 100925.37159 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 254.19, "high": 257.53, "low": 253.59, "close": 256.85, "volume": 1306.294, "close_time": 1775494799999, "quote_volume": 334866.45346, "trades": 2399, "taker_buy_base": 317.513, "taker_buy_quote": 81251.61716 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 256.8, "high": 258.27, "low": 253.91, "close": 255.93, "volume": 1104.376, "close_time": 1775498399999, "quote_volume": 282394.50093, "trades": 3392, "taker_buy_base": 684.868, "taker_buy_quote": 175117.87229 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 255.9, "high": 257.88, "low": 255.54, "close": 256.85, "volume": 400.891, "close_time": 1775501999999, "quote_volume": 102986.21979, "trades": 1585, "taker_buy_base": 203.775, "taker_buy_quote": 52357.63665 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 256.83, "high": 256.9, "low": 254.78, "close": 255.15, "volume": 317.713, "close_time": 1775505599999, "quote_volume": 81195.70894, "trades": 772, "taker_buy_base": 119.274, "taker_buy_quote": 30538.0928 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 255.15, "high": 256.45, "low": 254.3, "close": 256.14, "volume": 412.522, "close_time": 1775509199999, "quote_volume": 105513.03398, "trades": 965, "taker_buy_base": 308.212, "taker_buy_quote": 78836.72945 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 256.11, "high": 256.61, "low": 255.18, "close": 256.29, "volume": 158.174, "close_time": 1775512799999, "quote_volume": 40476.09724, "trades": 810, "taker_buy_base": 103.658, "taker_buy_quote": 26530.82711 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 256.23, "high": 257.66, "low": 249.66, "close": 249.85, "volume": 559.441, "close_time": 1775516399999, "quote_volume": 141378.87592, "trades": 1953, "taker_buy_base": 327.203, "taker_buy_quote": 82714.55008 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 249.69, "high": 252.32, "low": 248.37, "close": 251.64, "volume": 794.166, "close_time": 1775519999999, "quote_volume": 199230.53561, "trades": 2040, "taker_buy_base": 497.887, "taker_buy_quote": 125114.78778 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 251.52, "high": 254.4, "low": 251.32, "close": 252.97, "volume": 240.21, "close_time": 1775523599999, "quote_volume": 60814.79379, "trades": 1624, "taker_buy_base": 122.569, "taker_buy_quote": 31034.69537 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 252.96, "high": 256.56, "low": 251.84, "close": 252.64, "volume": 187.333, "close_time": 1775527199999, "quote_volume": 47685.06144, "trades": 1703, "taker_buy_base": 71.595, "taker_buy_quote": 18226.49584 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 252.8, "high": 253.42, "low": 250.67, "close": 253.28, "volume": 296.063, "close_time": 1775530799999, "quote_volume": 74609.87368, "trades": 1477, "taker_buy_base": 112.278, "taker_buy_quote": 28322.02168 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 253.32, "high": 255.52, "low": 252.69, "close": 254.92, "volume": 282.471, "close_time": 1775534399999, "quote_volume": 71895.70714, "trades": 1446, "taker_buy_base": 106.087, "taker_buy_quote": 27009.39939 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 254.96, "high": 267.53, "low": 253.97, "close": 261.84, "volume": 1194.416, "close_time": 1775537999999, "quote_volume": 311226.02458, "trades": 2727, "taker_buy_base": 714.983, "taker_buy_quote": 186696.14979 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 261.88, "high": 265.08, "low": 260.88, "close": 263.72, "volume": 627.19, "close_time": 1775541599999, "quote_volume": 164955.29699, "trades": 2066, "taker_buy_base": 339.862, "taker_buy_quote": 89463.06942 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 263.52, "high": 264.4, "low": 261.59, "close": 263.51, "volume": 593.565, "close_time": 1775545199999, "quote_volume": 156027.94025, "trades": 1629, "taker_buy_base": 227.367, "taker_buy_quote": 59831.24734 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 263.52, "high": 266.18, "low": 262.25, "close": 263.4, "volume": 588.648, "close_time": 1775548799999, "quote_volume": 155478.28211, "trades": 1872, "taker_buy_base": 225.479, "taker_buy_quote": 59679.6163 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 263.32, "high": 267.92, "low": 263.27, "close": 266.98, "volume": 864.847, "close_time": 1775552399999, "quote_volume": 229893.40145, "trades": 1792, "taker_buy_base": 136.659, "taker_buy_quote": 36344.28207 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 267.06, "high": 272.55, "low": 266.72, "close": 267.14, "volume": 1450.947, "close_time": 1775555999999, "quote_volume": 390236.00852, "trades": 2664, "taker_buy_base": 811.834, "taker_buy_quote": 218406.14817 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 267.24, "high": 268.92, "low": 263.9, "close": 264.36, "volume": 984.073, "close_time": 1775559599999, "quote_volume": 261978.02839, "trades": 2688, "taker_buy_base": 323.045, "taker_buy_quote": 86139.77927 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 264.36, "high": 265.89, "low": 262.34, "close": 265.52, "volume": 355.55, "close_time": 1775563199999, "quote_volume": 94128.02058, "trades": 1450, "taker_buy_base": 181.04, "taker_buy_quote": 47903.73303 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 265.44, "high": 267.84, "low": 262.91, "close": 266.28, "volume": 824.769, "close_time": 1775566799999, "quote_volume": 219436.29117, "trades": 1875, "taker_buy_base": 287.653, "taker_buy_quote": 76564.25905 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 266.32, "high": 268.15, "low": 262.88, "close": 263.11, "volume": 1061.209, "close_time": 1775570399999, "quote_volume": 282139.65492, "trades": 2128, "taker_buy_base": 454.303, "taker_buy_quote": 120808.76741 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 262.9, "high": 267.8, "low": 259.11, "close": 265.03, "volume": 3254.939, "close_time": 1775573999999, "quote_volume": 861317.45297, "trades": 3836, "taker_buy_base": 1573.934, "taker_buy_quote": 417728.56454 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 264.95, "high": 272.16, "low": 264.7, "close": 265.19, "volume": 2648.53, "close_time": 1775577599999, "quote_volume": 712849.71977, "trades": 4157, "taker_buy_base": 1199.815, "taker_buy_quote": 323758.02596 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 265.38, "high": 270.3, "low": 265.38, "close": 269.5, "volume": 1434.49, "close_time": 1775581199999, "quote_volume": 384508.5915, "trades": 2889, "taker_buy_base": 486.627, "taker_buy_quote": 130226.11679 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 269.49, "high": 274.06, "low": 267.65, "close": 270.11, "volume": 1258.182, "close_time": 1775584799999, "quote_volume": 341007.7894, "trades": 3146, "taker_buy_base": 799.708, "taker_buy_quote": 216679.74166 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 270.28, "high": 271.23, "low": 268.0, "close": 268.64, "volume": 270.48, "close_time": 1775588399999, "quote_volume": 72873.67705, "trades": 1829, "taker_buy_base": 111.107, "taker_buy_quote": 29963.75306 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 268.67, "high": 273.15, "low": 268.05, "close": 272.77, "volume": 970.795, "close_time": 1775591999999, "quote_volume": 263641.85625, "trades": 1662, "taker_buy_base": 533.524, "taker_buy_quote": 144998.88795 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 273.0, "high": 278.88, "low": 272.75, "close": 277.19, "volume": 4148.475, "close_time": 1775595599999, "quote_volume": 1145903.90022, "trades": 5232, "taker_buy_base": 2517.315, "taker_buy_quote": 695542.35274 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 277.15, "high": 320.56, "low": 277.15, "close": 310.0, "volume": 63097.946, "close_time": 1775599199999, "quote_volume": 18736390.49781, "trades": 41215, "taker_buy_base": 6436.474, "taker_buy_quote": 1904371.55711 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 310.2, "high": 318.6, "low": 307.51, "close": 312.6, "volume": 4264.566, "close_time": 1775602799999, "quote_volume": 1331331.98075, "trades": 7222, "taker_buy_base": 1921.173, "taker_buy_quote": 599851.64302 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 312.95, "high": 324.98, "low": 312.9, "close": 320.64, "volume": 3424.502, "close_time": 1775606399999, "quote_volume": 1093792.15896, "trades": 7517, "taker_buy_base": 2051.254, "taker_buy_quote": 655411.39263 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 320.88, "high": 323.45, "low": 313.76, "close": 316.52, "volume": 2059.513, "close_time": 1775609999999, "quote_volume": 655299.56905, "trades": 4272, "taker_buy_base": 912.213, "taker_buy_quote": 290657.0304 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 316.64, "high": 320.09, "low": 312.63, "close": 318.16, "volume": 2011.605, "close_time": 1775613599999, "quote_volume": 636836.86511, "trades": 3256, "taker_buy_base": 1214.152, "taker_buy_quote": 383538.06279 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 318.24, "high": 328.38, "low": 317.2, "close": 324.04, "volume": 1263.031, "close_time": 1775617199999, "quote_volume": 407967.64233, "trades": 4164, "taker_buy_base": 650.082, "taker_buy_quote": 210157.94486 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 324.08, "high": 326.0, "low": 317.79, "close": 318.49, "volume": 764.172, "close_time": 1775620799999, "quote_volume": 245208.44209, "trades": 2718, "taker_buy_base": 342.813, "taker_buy_quote": 110008.14764 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 318.55, "high": 323.56, "low": 316.78, "close": 322.04, "volume": 615.808, "close_time": 1775624399999, "quote_volume": 197457.94148, "trades": 2317, "taker_buy_base": 342.613, "taker_buy_quote": 109870.83013 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 322.09, "high": 324.13, "low": 320.13, "close": 321.11, "volume": 564.126, "close_time": 1775627999999, "quote_volume": 181441.75761, "trades": 2014, "taker_buy_base": 205.795, "taker_buy_quote": 66306.30929 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 321.16, "high": 324.56, "low": 319.6, "close": 321.96, "volume": 604.099, "close_time": 1775631599999, "quote_volume": 194836.31935, "trades": 2649, "taker_buy_base": 310.011, "taker_buy_quote": 100067.10908 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 321.89, "high": 327.22, "low": 321.17, "close": 324.13, "volume": 776.314, "close_time": 1775635199999, "quote_volume": 251650.13634, "trades": 2305, "taker_buy_base": 328.229, "taker_buy_quote": 106457.60874 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 324.2, "high": 331.0, "low": 323.24, "close": 328.0, "volume": 1409.223, "close_time": 1775638799999, "quote_volume": 460686.41684, "trades": 3591, "taker_buy_base": 577.058, "taker_buy_quote": 188551.32064 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 328.02, "high": 332.3, "low": 327.05, "close": 330.2, "volume": 2180.257, "close_time": 1775642399999, "quote_volume": 718496.26681, "trades": 3503, "taker_buy_base": 1112.012, "taker_buy_quote": 366416.76274 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 330.4, "high": 336.9, "low": 328.95, "close": 330.9, "volume": 1564.162, "close_time": 1775645999999, "quote_volume": 519563.90566, "trades": 3439, "taker_buy_base": 494.676, "taker_buy_quote": 164515.72832 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 330.6, "high": 336.39, "low": 325.48, "close": 332.89, "volume": 2739.537, "close_time": 1775649599999, "quote_volume": 906916.42393, "trades": 4286, "taker_buy_base": 1200.243, "taker_buy_quote": 398081.65054 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 332.89, "high": 339.36, "low": 330.53, "close": 335.8, "volume": 3336.774, "close_time": 1775653199999, "quote_volume": 1119005.27447, "trades": 4678, "taker_buy_base": 1210.849, "taker_buy_quote": 405952.89118 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 335.9, "high": 338.75, "low": 331.61, "close": 336.16, "volume": 1930.044, "close_time": 1775656799999, "quote_volume": 645326.88413, "trades": 4959, "taker_buy_base": 1060.51, "taker_buy_quote": 354340.01854 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 336.32, "high": 340.41, "low": 329.29, "close": 331.12, "volume": 2585.299, "close_time": 1775660399999, "quote_volume": 864115.50671, "trades": 4855, "taker_buy_base": 907.565, "taker_buy_quote": 303158.70916 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 331.1, "high": 333.84, "low": 326.43, "close": 333.52, "volume": 2588.234, "close_time": 1775663999999, "quote_volume": 852531.3868, "trades": 3892, "taker_buy_base": 1152.365, "taker_buy_quote": 380249.71499 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 333.22, "high": 334.42, "low": 328.39, "close": 328.64, "volume": 1126.623, "close_time": 1775667599999, "quote_volume": 372173.43088, "trades": 4078, "taker_buy_base": 753.636, "taker_buy_quote": 248865.70224 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 328.72, "high": 333.19, "low": 327.83, "close": 332.14, "volume": 786.098, "close_time": 1775671199999, "quote_volume": 259878.05286, "trades": 2599, "taker_buy_base": 314.834, "taker_buy_quote": 104075.84426 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 332.16, "high": 333.91, "low": 325.82, "close": 327.48, "volume": 1349.942, "close_time": 1775674799999, "quote_volume": 446993.84303, "trades": 2896, "taker_buy_base": 1001.668, "taker_buy_quote": 331924.65661 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 327.36, "high": 328.04, "low": 323.77, "close": 325.8, "volume": 1547.285, "close_time": 1775678399999, "quote_volume": 504325.30662, "trades": 2128, "taker_buy_base": 579.691, "taker_buy_quote": 189323.8003 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 325.88, "high": 326.58, "low": 319.0, "close": 320.39, "volume": 1516.223, "close_time": 1775681999999, "quote_volume": 488860.46658, "trades": 2728, "taker_buy_base": 501.277, "taker_buy_quote": 162022.1642 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 320.48, "high": 327.64, "low": 320.04, "close": 327.04, "volume": 1337.66, "close_time": 1775685599999, "quote_volume": 434889.98092, "trades": 2352, "taker_buy_base": 918.216, "taker_buy_quote": 298338.26813 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 327.04, "high": 327.38, "low": 320.76, "close": 321.64, "volume": 349.043, "close_time": 1775689199999, "quote_volume": 112841.3775, "trades": 1541, "taker_buy_base": 110.625, "taker_buy_quote": 35805.96969 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 321.68, "high": 325.19, "low": 320.58, "close": 323.54, "volume": 500.935, "close_time": 1775692799999, "quote_volume": 162030.47256, "trades": 1798, "taker_buy_base": 283.422, "taker_buy_quote": 91786.1758 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 323.6, "high": 327.56, "low": 320.16, "close": 321.96, "volume": 976.547, "close_time": 1775696399999, "quote_volume": 317955.16984, "trades": 2040, "taker_buy_base": 608.984, "taker_buy_quote": 198416.57556 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 321.92, "high": 323.08, "low": 313.14, "close": 315.81, "volume": 1538.358, "close_time": 1775699999999, "quote_volume": 487788.35586, "trades": 3192, "taker_buy_base": 631.571, "taker_buy_quote": 200268.29931 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 316.0, "high": 319.2, "low": 315.36, "close": 317.04, "volume": 496.053, "close_time": 1775703599999, "quote_volume": 157313.68927, "trades": 1966, "taker_buy_base": 350.723, "taker_buy_quote": 111135.51697 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 316.96, "high": 318.8, "low": 315.76, "close": 318.44, "volume": 625.036, "close_time": 1775707199999, "quote_volume": 198190.91404, "trades": 1782, "taker_buy_base": 265.839, "taker_buy_quote": 84335.53948 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 318.36, "high": 318.87, "low": 316.46, "close": 317.52, "volume": 147.992, "close_time": 1775710799999, "quote_volume": 46992.19208, "trades": 1091, "taker_buy_base": 89.235, "taker_buy_quote": 28304.79361 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 317.36, "high": 321.8, "low": 315.68, "close": 319.02, "volume": 744.832, "close_time": 1775714399999, "quote_volume": 237053.69331, "trades": 1790, "taker_buy_base": 431.71, "taker_buy_quote": 137664.17372 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 319.07, "high": 320.64, "low": 315.77, "close": 319.5, "volume": 138.663, "close_time": 1775717999999, "quote_volume": 44133.47918, "trades": 943, "taker_buy_base": 58.254, "taker_buy_quote": 18519.7414 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 319.55, "high": 322.14, "low": 319.05, "close": 319.6, "volume": 475.899, "close_time": 1775721599999, "quote_volume": 152324.39723, "trades": 1074, "taker_buy_base": 116.312, "taker_buy_quote": 37241.10548 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 319.47, "high": 321.9, "low": 317.97, "close": 319.45, "volume": 362.18, "close_time": 1775725199999, "quote_volume": 115901.37195, "trades": 1011, "taker_buy_base": 213.606, "taker_buy_quote": 68413.71797 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 319.4, "high": 319.46, "low": 316.42, "close": 318.95, "volume": 529.161, "close_time": 1775728799999, "quote_volume": 168221.38544, "trades": 1301, "taker_buy_base": 168.777, "taker_buy_quote": 53609.48113 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 318.92, "high": 319.45, "low": 313.82, "close": 314.82, "volume": 883.826, "close_time": 1775732399999, "quote_volume": 279498.55544, "trades": 1435, "taker_buy_base": 183.347, "taker_buy_quote": 57873.15685 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 314.89, "high": 315.88, "low": 310.83, "close": 311.49, "volume": 1023.923, "close_time": 1775735999999, "quote_volume": 320734.66795, "trades": 2105, "taker_buy_base": 398.793, "taker_buy_quote": 124643.97995 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 311.49, "high": 314.03, "low": 310.5, "close": 313.7, "volume": 883.137, "close_time": 1775739599999, "quote_volume": 275731.22469, "trades": 1875, "taker_buy_base": 334.989, "taker_buy_quote": 104581.33851 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 313.68, "high": 314.0, "low": 308.34, "close": 310.2, "volume": 865.818, "close_time": 1775743199999, "quote_volume": 268978.19964, "trades": 2023, "taker_buy_base": 493.499, "taker_buy_quote": 153541.97959 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 310.21, "high": 318.29, "low": 309.25, "close": 316.96, "volume": 1026.489, "close_time": 1775746799999, "quote_volume": 323043.52731, "trades": 2265, "taker_buy_base": 663.38, "taker_buy_quote": 209100.96998 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 317.04, "high": 330.11, "low": 315.48, "close": 325.09, "volume": 3584.84, "close_time": 1775750399999, "quote_volume": 1162182.38121, "trades": 4234, "taker_buy_base": 1892.326, "taker_buy_quote": 612534.49947 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 325.24, "high": 333.25, "low": 324.88, "close": 329.81, "volume": 2139.364, "close_time": 1775753999999, "quote_volume": 706635.62122, "trades": 3811, "taker_buy_base": 808.408, "taker_buy_quote": 266343.19481 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 330.1, "high": 335.95, "low": 329.52, "close": 335.69, "volume": 1697.836, "close_time": 1775757599999, "quote_volume": 564344.47544, "trades": 3874, "taker_buy_base": 928.463, "taker_buy_quote": 308843.6408 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 335.7, "high": 388.75, "low": 333.2, "close": 357.48, "volume": 7873.608, "close_time": 1775761199999, "quote_volume": 2801741.25004, "trades": 11518, "taker_buy_base": 3556.786, "taker_buy_quote": 1262740.19565 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 357.27, "high": 371.81, "low": 353.54, "close": 368.52, "volume": 7019.848, "close_time": 1775764799999, "quote_volume": 2556967.78259, "trades": 8718, "taker_buy_base": 3535.775, "taker_buy_quote": 1288179.10008 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 368.64, "high": 382.77, "low": 368.59, "close": 377.55, "volume": 5180.271, "close_time": 1775768399999, "quote_volume": 1955682.44839, "trades": 7527, "taker_buy_base": 2790.744, "taker_buy_quote": 1053270.57603 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 377.74, "high": 384.9, "low": 368.63, "close": 370.49, "volume": 4853.023, "close_time": 1775771999999, "quote_volume": 1823502.45767, "trades": 5829, "taker_buy_base": 2208.831, "taker_buy_quote": 831084.98829 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 370.56, "high": 377.59, "low": 368.24, "close": 370.9, "volume": 1607.259, "close_time": 1775775599999, "quote_volume": 599287.78229, "trades": 3318, "taker_buy_base": 843.047, "taker_buy_quote": 314336.39668 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 371.2, "high": 375.39, "low": 363.75, "close": 366.87, "volume": 1714.986, "close_time": 1775779199999, "quote_volume": 632530.10781, "trades": 3709, "taker_buy_base": 572.709, "taker_buy_quote": 211364.65026 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 367.0, "high": 370.2, "low": 363.68, "close": 368.6, "volume": 681.431, "close_time": 1775782799999, "quote_volume": 249628.86739, "trades": 2883, "taker_buy_base": 351.983, "taker_buy_quote": 128899.00582 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 368.28, "high": 373.86, "low": 367.02, "close": 369.65, "volume": 2808.089, "close_time": 1775786399999, "quote_volume": 1039536.52651, "trades": 4268, "taker_buy_base": 1399.847, "taker_buy_quote": 518367.46356 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 369.7, "high": 373.92, "low": 367.3, "close": 372.25, "volume": 599.177, "close_time": 1775789999999, "quote_volume": 222230.30946, "trades": 2184, "taker_buy_base": 230.353, "taker_buy_quote": 85616.0537 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 372.2, "high": 374.2, "low": 364.62, "close": 365.15, "volume": 556.656, "close_time": 1775793599999, "quote_volume": 206012.40022, "trades": 2069, "taker_buy_base": 265.415, "taker_buy_quote": 98349.47351 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 365.15, "high": 374.22, "low": 365.11, "close": 373.1, "volume": 479.262, "close_time": 1775797199999, "quote_volume": 177235.27577, "trades": 1617, "taker_buy_base": 252.649, "taker_buy_quote": 93501.46399 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 372.81, "high": 374.1, "low": 370.0, "close": 372.3, "volume": 615.332, "close_time": 1775800799999, "quote_volume": 228965.05882, "trades": 2069, "taker_buy_base": 372.682, "taker_buy_quote": 138676.80749 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 372.26, "high": 373.75, "low": 367.96, "close": 368.65, "volume": 1330.333, "close_time": 1775804399999, "quote_volume": 493283.0186, "trades": 1960, "taker_buy_base": 760.037, "taker_buy_quote": 281405.74711 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 368.57, "high": 378.19, "low": 368.5, "close": 374.13, "volume": 1923.984, "close_time": 1775807999999, "quote_volume": 719576.92728, "trades": 2570, "taker_buy_base": 1026.806, "taker_buy_quote": 384322.06869 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 374.08, "high": 377.64, "low": 371.79, "close": 375.32, "volume": 2217.496, "close_time": 1775811599999, "quote_volume": 830341.16984, "trades": 2778, "taker_buy_base": 769.927, "taker_buy_quote": 288110.98648 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 375.48, "high": 390.0, "low": 375.36, "close": 383.52, "volume": 3688.791, "close_time": 1775815199999, "quote_volume": 1406817.44147, "trades": 5198, "taker_buy_base": 2221.646, "taker_buy_quote": 845911.90362 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 383.76, "high": 383.88, "low": 376.16, "close": 377.68, "volume": 1169.446, "close_time": 1775818799999, "quote_volume": 442901.95339, "trades": 2881, "taker_buy_base": 432.177, "taker_buy_quote": 163657.57261 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 377.48, "high": 382.96, "low": 373.93, "close": 377.76, "volume": 2198.619, "close_time": 1775822399999, "quote_volume": 833043.73514, "trades": 3627, "taker_buy_base": 1261.76, "taker_buy_quote": 478730.52055 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 377.8, "high": 383.1, "low": 376.8, "close": 380.06, "volume": 1239.768, "close_time": 1775825999999, "quote_volume": 470825.82093, "trades": 3319, "taker_buy_base": 621.395, "taker_buy_quote": 236026.93332 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 380.1, "high": 382.15, "low": 375.57, "close": 378.35, "volume": 2830.486, "close_time": 1775829599999, "quote_volume": 1069723.09883, "trades": 3755, "taker_buy_base": 1376.189, "taker_buy_quote": 519893.5925 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 378.25, "high": 381.71, "low": 373.94, "close": 381.14, "volume": 2238.734, "close_time": 1775833199999, "quote_volume": 843820.12189, "trades": 4241, "taker_buy_base": 769.596, "taker_buy_quote": 289206.7683 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 381.1, "high": 394.2, "low": 376.78, "close": 378.88, "volume": 2559.468, "close_time": 1775836799999, "quote_volume": 983498.65927, "trades": 4762, "taker_buy_base": 1222.175, "taker_buy_quote": 469729.11824 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 378.72, "high": 381.77, "low": 370.62, "close": 374.94, "volume": 3069.297, "close_time": 1775840399999, "quote_volume": 1148513.47181, "trades": 3957, "taker_buy_base": 1321.007, "taker_buy_quote": 494797.63106 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 374.75, "high": 379.16, "low": 372.79, "close": 377.58, "volume": 1008.45, "close_time": 1775843999999, "quote_volume": 378946.33669, "trades": 2544, "taker_buy_base": 436.052, "taker_buy_quote": 164152.5728 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 377.64, "high": 379.91, "low": 374.7, "close": 377.85, "volume": 630.302, "close_time": 1775847599999, "quote_volume": 237511.79633, "trades": 2079, "taker_buy_base": 296.319, "taker_buy_quote": 111628.49409 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 377.97, "high": 383.65, "low": 377.1, "close": 382.65, "volume": 776.401, "close_time": 1775851199999, "quote_volume": 294709.51626, "trades": 2373, "taker_buy_base": 506.85, "taker_buy_quote": 192365.97813 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 382.64, "high": 385.24, "low": 381.1, "close": 384.45, "volume": 513.326, "close_time": 1775854799999, "quote_volume": 196599.13149, "trades": 2152, "taker_buy_base": 218.078, "taker_buy_quote": 83519.58895 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 384.25, "high": 384.35, "low": 376.78, "close": 379.92, "volume": 1609.16, "close_time": 1775858399999, "quote_volume": 610619.48837, "trades": 2078, "taker_buy_base": 794.82, "taker_buy_quote": 302227.93928 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 379.96, "high": 380.18, "low": 373.75, "close": 375.25, "volume": 1022.949, "close_time": 1775861999999, "quote_volume": 385035.12955, "trades": 1926, "taker_buy_base": 539.647, "taker_buy_quote": 203456.48906 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 375.28, "high": 375.58, "low": 371.67, "close": 375.51, "volume": 705.445, "close_time": 1775865599999, "quote_volume": 263669.06895, "trades": 2056, "taker_buy_base": 221.788, "taker_buy_quote": 82840.37632 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 375.6, "high": 377.56, "low": 373.36, "close": 374.85, "volume": 174.148, "close_time": 1775869199999, "quote_volume": 65414.80908, "trades": 1735, "taker_buy_base": 90.932, "taker_buy_quote": 34153.18749 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 374.78, "high": 376.42, "low": 364.82, "close": 372.0, "volume": 1827.897, "close_time": 1775872799999, "quote_volume": 673501.18855, "trades": 2489, "taker_buy_base": 734.25, "taker_buy_quote": 270229.38297 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 372.05, "high": 373.65, "low": 368.9, "close": 371.35, "volume": 1731.982, "close_time": 1775876399999, "quote_volume": 643454.04105, "trades": 2300, "taker_buy_base": 1034.379, "taker_buy_quote": 384001.67844 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 371.2, "high": 372.8, "low": 367.7, "close": 370.33, "volume": 460.371, "close_time": 1775879999999, "quote_volume": 170414.8654, "trades": 1359, "taker_buy_base": 339.813, "taker_buy_quote": 125786.71788 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 370.49, "high": 373.91, "low": 370.39, "close": 371.02, "volume": 570.951, "close_time": 1775883599999, "quote_volume": 212067.62343, "trades": 1293, "taker_buy_base": 299.259, "taker_buy_quote": 111100.90641 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 371.03, "high": 377.24, "low": 369.35, "close": 376.9, "volume": 483.836, "close_time": 1775887199999, "quote_volume": 180127.60075, "trades": 1876, "taker_buy_base": 177.673, "taker_buy_quote": 66140.8084 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 376.82, "high": 378.1, "low": 371.98, "close": 374.0, "volume": 175.657, "close_time": 1775890799999, "quote_volume": 65759.93208, "trades": 1327, "taker_buy_base": 89.137, "taker_buy_quote": 33367.20191 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 374.18, "high": 374.84, "low": 370.3, "close": 373.11, "volume": 603.835, "close_time": 1775894399999, "quote_volume": 224629.4645, "trades": 1289, "taker_buy_base": 296.535, "taker_buy_quote": 110395.76877 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 373.2, "high": 381.4, "low": 372.56, "close": 378.25, "volume": 563.756, "close_time": 1775897999999, "quote_volume": 212919.42238, "trades": 2194, "taker_buy_base": 338.816, "taker_buy_quote": 128024.8048 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 378.17, "high": 381.35, "low": 377.32, "close": 381.0, "volume": 421.463, "close_time": 1775901599999, "quote_volume": 160119.88029, "trades": 1495, "taker_buy_base": 242.463, "taker_buy_quote": 92119.53652 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 381.0, "high": 382.1, "low": 374.0, "close": 375.8, "volume": 837.338, "close_time": 1775905199999, "quote_volume": 317060.3291, "trades": 1873, "taker_buy_base": 547.143, "taker_buy_quote": 207782.37284 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 375.6, "high": 376.9, "low": 373.4, "close": 374.65, "volume": 256.056, "close_time": 1775908799999, "quote_volume": 96150.69871, "trades": 1099, "taker_buy_base": 158.769, "taker_buy_quote": 59607.76389 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 374.65, "high": 377.3, "low": 371.81, "close": 375.03, "volume": 325.434, "close_time": 1775912399999, "quote_volume": 121935.6735, "trades": 1383, "taker_buy_base": 166.387, "taker_buy_quote": 62305.7337 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 374.8, "high": 374.8, "low": 370.45, "close": 372.61, "volume": 1579.222, "close_time": 1775915999999, "quote_volume": 587114.72937, "trades": 2158, "taker_buy_base": 863.568, "taker_buy_quote": 320746.30305 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 372.65, "high": 374.18, "low": 369.19, "close": 372.1, "volume": 803.821, "close_time": 1775919599999, "quote_volume": 298558.68305, "trades": 1415, "taker_buy_base": 406.31, "taker_buy_quote": 150925.22034 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 372.3, "high": 376.35, "low": 370.25, "close": 375.85, "volume": 808.938, "close_time": 1775923199999, "quote_volume": 301878.94064, "trades": 1962, "taker_buy_base": 301.463, "taker_buy_quote": 112354.09008 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 375.85, "high": 380.02, "low": 375.35, "close": 377.41, "volume": 730.841, "close_time": 1775926799999, "quote_volume": 276260.38123, "trades": 2191, "taker_buy_base": 497.178, "taker_buy_quote": 187974.36467 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 377.6, "high": 379.85, "low": 375.19, "close": 378.92, "volume": 788.84, "close_time": 1775930399999, "quote_volume": 297536.08325, "trades": 1720, "taker_buy_base": 408.39, "taker_buy_quote": 154094.68217 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 378.71, "high": 379.95, "low": 375.92, "close": 376.6, "volume": 455.077, "close_time": 1775933999999, "quote_volume": 171836.33122, "trades": 1779, "taker_buy_base": 222.951, "taker_buy_quote": 84162.84292 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 376.7, "high": 378.2, "low": 372.15, "close": 375.17, "volume": 821.855, "close_time": 1775937599999, "quote_volume": 308458.97017, "trades": 1946, "taker_buy_base": 480.865, "taker_buy_quote": 180652.24209 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 375.22, "high": 375.4, "low": 371.54, "close": 374.25, "volume": 265.075, "close_time": 1775941199999, "quote_volume": 98969.10053, "trades": 1151, "taker_buy_base": 148.681, "taker_buy_quote": 55521.77725 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 374.45, "high": 375.0, "low": 370.8, "close": 370.8, "volume": 176.087, "close_time": 1775944799999, "quote_volume": 65715.30802, "trades": 828, "taker_buy_base": 114.83, "taker_buy_quote": 42849.14539 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 370.75, "high": 375.4, "low": 370.7, "close": 373.72, "volume": 381.298, "close_time": 1775948399999, "quote_volume": 142344.10153, "trades": 1288, "taker_buy_base": 193.827, "taker_buy_quote": 72363.12772 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 373.7, "high": 373.7, "low": 365.61, "close": 370.85, "volume": 1262.411, "close_time": 1775951999999, "quote_volume": 466632.46416, "trades": 1960, "taker_buy_base": 329.689, "taker_buy_quote": 121990.22386 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 370.85, "high": 373.64, "low": 369.08, "close": 373.41, "volume": 787.417, "close_time": 1775955599999, "quote_volume": 292917.81155, "trades": 1533, "taker_buy_base": 256.18, "taker_buy_quote": 95212.73672 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 373.4, "high": 374.45, "low": 358.47, "close": 358.5, "volume": 1614.357, "close_time": 1775959199999, "quote_volume": 586707.18874, "trades": 3529, "taker_buy_base": 952.862, "taker_buy_quote": 345986.48467 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 358.5, "high": 366.3, "low": 356.25, "close": 364.55, "volume": 1219.565, "close_time": 1775962799999, "quote_volume": 441422.81512, "trades": 2981, "taker_buy_base": 508.537, "taker_buy_quote": 184273.48927 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 364.56, "high": 365.5, "low": 358.91, "close": 360.35, "volume": 537.713, "close_time": 1775966399999, "quote_volume": 194527.33832, "trades": 2093, "taker_buy_base": 122.919, "taker_buy_quote": 44425.75474 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 360.45, "high": 362.8, "low": 359.52, "close": 359.88, "volume": 574.225, "close_time": 1775969999999, "quote_volume": 207701.31103, "trades": 1556, "taker_buy_base": 137.102, "taker_buy_quote": 49505.89485 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 359.84, "high": 362.06, "low": 358.62, "close": 361.92, "volume": 902.604, "close_time": 1775973599999, "quote_volume": 324423.32241, "trades": 1719, "taker_buy_base": 490.372, "taker_buy_quote": 176232.02736 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 361.81, "high": 365.08, "low": 359.89, "close": 364.08, "volume": 850.727, "close_time": 1775977199999, "quote_volume": 308974.79741, "trades": 1771, "taker_buy_base": 709.966, "taker_buy_quote": 257864.80706 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 364.08, "high": 365.29, "low": 361.6, "close": 364.12, "volume": 782.34, "close_time": 1775980799999, "quote_volume": 284177.98849, "trades": 2058, "taker_buy_base": 469.204, "taker_buy_quote": 170574.56445 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 364.2, "high": 368.83, "low": 364.17, "close": 366.53, "volume": 1713.615, "close_time": 1775984399999, "quote_volume": 629322.84445, "trades": 3007, "taker_buy_base": 771.736, "taker_buy_quote": 283331.53307 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 366.56, "high": 372.06, "low": 366.48, "close": 368.05, "volume": 1024.726, "close_time": 1775987999999, "quote_volume": 378102.37395, "trades": 2526, "taker_buy_base": 399.767, "taker_buy_quote": 147338.33921 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 368.14, "high": 368.52, "low": 363.73, "close": 364.44, "volume": 776.394, "close_time": 1775991599999, "quote_volume": 284665.46997, "trades": 2202, "taker_buy_base": 139.348, "taker_buy_quote": 50986.73178 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 364.36, "high": 369.04, "low": 363.88, "close": 368.8, "volume": 322.076, "close_time": 1775995199999, "quote_volume": 118056.55199, "trades": 1496, "taker_buy_base": 152.751, "taker_buy_quote": 55986.56671 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 368.79, "high": 369.0, "low": 364.32, "close": 365.18, "volume": 1210.57, "close_time": 1775998799999, "quote_volume": 443534.82191, "trades": 2219, "taker_buy_base": 587.715, "taker_buy_quote": 214975.89974 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 365.18, "high": 371.7, "low": 363.8, "close": 368.04, "volume": 1227.028, "close_time": 1776002399999, "quote_volume": 451470.59721, "trades": 2944, "taker_buy_base": 319.388, "taker_buy_quote": 117653.15629 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 368.0, "high": 368.04, "low": 363.47, "close": 364.64, "volume": 2044.293, "close_time": 1776005999999, "quote_volume": 746831.59211, "trades": 2877, "taker_buy_base": 852.319, "taker_buy_quote": 311326.22705 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 364.62, "high": 365.99, "low": 360.45, "close": 361.4, "volume": 2375.843, "close_time": 1776009599999, "quote_volume": 862921.5209, "trades": 3310, "taker_buy_base": 1044.935, "taker_buy_quote": 379508.88625 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 361.38, "high": 363.91, "low": 360.88, "close": 362.79, "volume": 938.734, "close_time": 1776013199999, "quote_volume": 339832.1218, "trades": 2078, "taker_buy_base": 489.163, "taker_buy_quote": 176963.62113 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 363.0, "high": 370.0, "low": 362.97, "close": 366.15, "volume": 2330.863, "close_time": 1776016799999, "quote_volume": 856416.01159, "trades": 3366, "taker_buy_base": 811.807, "taker_buy_quote": 297945.43122 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 366.2, "high": 367.6, "low": 364.82, "close": 366.46, "volume": 332.164, "close_time": 1776020399999, "quote_volume": 121633.15116, "trades": 1505, "taker_buy_base": 131.738, "taker_buy_quote": 48204.68573 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 366.41, "high": 368.1, "low": 365.65, "close": 366.93, "volume": 250.157, "close_time": 1776023999999, "quote_volume": 91831.2143, "trades": 1084, "taker_buy_base": 60.257, "taker_buy_quote": 22113.16947 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 367.05, "high": 369.5, "low": 363.74, "close": 365.18, "volume": 841.385, "close_time": 1776027599999, "quote_volume": 308368.38339, "trades": 1891, "taker_buy_base": 266.195, "taker_buy_quote": 97406.16624 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 365.17, "high": 365.52, "low": 361.43, "close": 364.44, "volume": 304.692, "close_time": 1776031199999, "quote_volume": 110790.15953, "trades": 1366, "taker_buy_base": 204.45, "taker_buy_quote": 74378.01079 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 364.13, "high": 364.13, "low": 357.72, "close": 360.6, "volume": 670.247, "close_time": 1776034799999, "quote_volume": 241570.23231, "trades": 2072, "taker_buy_base": 370.651, "taker_buy_quote": 133486.96168 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 360.4, "high": 362.68, "low": 358.24, "close": 362.28, "volume": 355.819, "close_time": 1776038399999, "quote_volume": 127950.64974, "trades": 1692, "taker_buy_base": 148.871, "taker_buy_quote": 53560.65944 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 362.24, "high": 366.12, "low": 361.25, "close": 365.15, "volume": 263.124, "close_time": 1776041999999, "quote_volume": 95639.55616, "trades": 2010, "taker_buy_base": 175.373, "taker_buy_quote": 63712.98844 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 365.16, "high": 365.84, "low": 360.19, "close": 363.24, "volume": 499.514, "close_time": 1776045599999, "quote_volume": 181079.99, "trades": 1770, "taker_buy_base": 265.304, "taker_buy_quote": 96075.9789 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 363.32, "high": 365.9, "low": 360.43, "close": 361.2, "volume": 304.262, "close_time": 1776049199999, "quote_volume": 110683.74418, "trades": 1601, "taker_buy_base": 172.899, "taker_buy_quote": 62878.18007 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 361.24, "high": 363.92, "low": 358.51, "close": 363.61, "volume": 911.555, "close_time": 1776052799999, "quote_volume": 329078.86417, "trades": 1777, "taker_buy_base": 486.187, "taker_buy_quote": 175961.51498 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 363.67, "high": 365.76, "low": 362.48, "close": 363.64, "volume": 240.99, "close_time": 1776056399999, "quote_volume": 87832.07195, "trades": 1463, "taker_buy_base": 88.469, "taker_buy_quote": 32230.01641 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 363.68, "high": 368.88, "low": 362.56, "close": 368.41, "volume": 275.333, "close_time": 1776059999999, "quote_volume": 100553.70222, "trades": 1462, "taker_buy_base": 116.792, "taker_buy_quote": 42637.39565 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 368.32, "high": 378.92, "low": 367.84, "close": 369.21, "volume": 2251.924, "close_time": 1776063599999, "quote_volume": 841303.62877, "trades": 4518, "taker_buy_base": 1525.753, "taker_buy_quote": 570020.28566 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 368.72, "high": 368.76, "low": 358.7, "close": 361.04, "volume": 2399.385, "close_time": 1776067199999, "quote_volume": 870878.09629, "trades": 3759, "taker_buy_base": 1353.39, "taker_buy_quote": 491659.91555 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 360.96, "high": 361.49, "low": 356.6, "close": 360.47, "volume": 1998.461, "close_time": 1776070799999, "quote_volume": 718270.42607, "trades": 2369, "taker_buy_base": 1143.218, "taker_buy_quote": 410284.57965 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 360.4, "high": 362.9, "low": 359.0, "close": 359.65, "volume": 790.021, "close_time": 1776074399999, "quote_volume": 284769.71836, "trades": 2243, "taker_buy_base": 291.121, "taker_buy_quote": 105002.34478 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 359.56, "high": 365.73, "low": 358.84, "close": 364.11, "volume": 1343.064, "close_time": 1776077999999, "quote_volume": 485274.17347, "trades": 1653, "taker_buy_base": 541.067, "taker_buy_quote": 195053.23405 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 364.14, "high": 366.36, "low": 362.49, "close": 365.28, "volume": 419.728, "close_time": 1776081599999, "quote_volume": 152958.88469, "trades": 1841, "taker_buy_base": 160.513, "taker_buy_quote": 58523.70356 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 365.32, "high": 365.36, "low": 359.54, "close": 364.87, "volume": 1796.496, "close_time": 1776085199999, "quote_volume": 651527.18669, "trades": 2824, "taker_buy_base": 790.518, "taker_buy_quote": 286089.11695 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 364.86, "high": 369.87, "low": 362.68, "close": 364.92, "volume": 2150.021, "close_time": 1776088799999, "quote_volume": 787010.26737, "trades": 4178, "taker_buy_base": 1379.138, "taker_buy_quote": 505148.39107 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 364.92, "high": 365.74, "low": 358.61, "close": 361.63, "volume": 3821.829, "close_time": 1776092399999, "quote_volume": 1379422.47579, "trades": 4427, "taker_buy_base": 1731.607, "taker_buy_quote": 624076.99548 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 361.6, "high": 361.6, "low": 343.2, "close": 348.34, "volume": 5316.863, "close_time": 1776095999999, "quote_volume": 1868207.92938, "trades": 5722, "taker_buy_base": 2573.261, "taker_buy_quote": 905048.44481 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 348.31, "high": 353.68, "low": 347.51, "close": 351.36, "volume": 1515.43, "close_time": 1776099599999, "quote_volume": 531974.63943, "trades": 2899, "taker_buy_base": 714.949, "taker_buy_quote": 250992.08586 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 351.47, "high": 357.51, "low": 350.16, "close": 354.68, "volume": 1050.152, "close_time": 1776103199999, "quote_volume": 372616.42458, "trades": 2475, "taker_buy_base": 484.753, "taker_buy_quote": 172303.44637 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 354.64, "high": 359.09, "low": 353.64, "close": 358.47, "volume": 1472.788, "close_time": 1776106799999, "quote_volume": 523642.95993, "trades": 2214, "taker_buy_base": 834.892, "taker_buy_quote": 296710.2212 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 358.65, "high": 366.62, "low": 357.3, "close": 365.65, "volume": 1125.949, "close_time": 1776110399999, "quote_volume": 407531.80376, "trades": 3000, "taker_buy_base": 560.03, "taker_buy_quote": 202645.22084 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 365.71, "high": 366.73, "low": 361.02, "close": 362.0, "volume": 715.606, "close_time": 1776113999999, "quote_volume": 259661.59122, "trades": 2430, "taker_buy_base": 430.294, "taker_buy_quote": 156210.69215 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 362.1, "high": 376.41, "low": 361.65, "close": 370.92, "volume": 1579.321, "close_time": 1776117599999, "quote_volume": 584221.05136, "trades": 2982, "taker_buy_base": 981.828, "taker_buy_quote": 363993.40958 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 371.07, "high": 386.14, "low": 370.88, "close": 372.1, "volume": 2401.156, "close_time": 1776121199999, "quote_volume": 906008.57139, "trades": 5752, "taker_buy_base": 1379.857, "taker_buy_quote": 522182.85872 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 372.15, "high": 372.2, "low": 364.2, "close": 368.24, "volume": 1647.884, "close_time": 1776124799999, "quote_volume": 605656.26049, "trades": 3838, "taker_buy_base": 890.161, "taker_buy_quote": 327245.37878 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 368.45, "high": 369.9, "low": 362.0, "close": 363.65, "volume": 429.252, "close_time": 1776128399999, "quote_volume": 157139.35151, "trades": 1921, "taker_buy_base": 254.171, "taker_buy_quote": 93101.48536 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 363.7, "high": 367.0, "low": 362.25, "close": 364.05, "volume": 467.541, "close_time": 1776131999999, "quote_volume": 170391.45772, "trades": 1642, "taker_buy_base": 258.334, "taker_buy_quote": 94118.93578 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 364.05, "high": 365.82, "low": 362.33, "close": 363.33, "volume": 185.465, "close_time": 1776135599999, "quote_volume": 67500.01561, "trades": 1278, "taker_buy_base": 86.102, "taker_buy_quote": 31361.95478 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 363.2, "high": 363.2, "low": 357.4, "close": 358.35, "volume": 1026.917, "close_time": 1776139199999, "quote_volume": 368836.66406, "trades": 1856, "taker_buy_base": 404.436, "taker_buy_quote": 145348.81316 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 358.36, "high": 362.4, "low": 357.1, "close": 362.4, "volume": 526.425, "close_time": 1776142799999, "quote_volume": 189168.61431, "trades": 1504, "taker_buy_base": 340.852, "taker_buy_quote": 122441.8523 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 362.49, "high": 370.31, "low": 361.51, "close": 364.0, "volume": 933.293, "close_time": 1776146399999, "quote_volume": 342550.57352, "trades": 2684, "taker_buy_base": 442.567, "taker_buy_quote": 162336.32203 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 364.05, "high": 369.17, "low": 362.5, "close": 366.6, "volume": 1636.002, "close_time": 1776149999999, "quote_volume": 600212.99467, "trades": 3654, "taker_buy_base": 1300.581, "taker_buy_quote": 477469.39601 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 366.5, "high": 367.76, "low": 363.95, "close": 365.54, "volume": 758.64, "close_time": 1776153599999, "quote_volume": 277980.46168, "trades": 1763, "taker_buy_base": 263.539, "taker_buy_quote": 96585.50852 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 365.36, "high": 374.95, "low": 365.1, "close": 372.85, "volume": 1773.347, "close_time": 1776157199999, "quote_volume": 658041.99163, "trades": 4040, "taker_buy_base": 826.698, "taker_buy_quote": 307431.32435 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 372.95, "high": 380.92, "low": 372.75, "close": 376.25, "volume": 1201.263, "close_time": 1776160799999, "quote_volume": 453146.73954, "trades": 3153, "taker_buy_base": 503.938, "taker_buy_quote": 190175.90278 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 376.25, "high": 379.35, "low": 371.44, "close": 372.31, "volume": 898.589, "close_time": 1776164399999, "quote_volume": 336382.49581, "trades": 2589, "taker_buy_base": 382.801, "taker_buy_quote": 143207.95916 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 372.3, "high": 374.0, "low": 367.86, "close": 368.39, "volume": 1287.993, "close_time": 1776167999999, "quote_volume": 479149.44785, "trades": 2198, "taker_buy_base": 253.781, "taker_buy_quote": 94280.03882 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 368.39, "high": 372.75, "low": 367.65, "close": 372.35, "volume": 818.81, "close_time": 1776171599999, "quote_volume": 304137.0903, "trades": 1829, "taker_buy_base": 271.233, "taker_buy_quote": 100610.56132 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 372.3, "high": 374.18, "low": 367.78, "close": 369.04, "volume": 1218.565, "close_time": 1776175199999, "quote_volume": 452627.17744, "trades": 2799, "taker_buy_base": 595.289, "taker_buy_quote": 221582.85479 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 368.88, "high": 369.05, "low": 359.55, "close": 361.0, "volume": 1590.96, "close_time": 1776178799999, "quote_volume": 579757.72319, "trades": 3727, "taker_buy_base": 756.109, "taker_buy_quote": 275273.90353 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 360.95, "high": 364.38, "low": 359.23, "close": 362.4, "volume": 1104.697, "close_time": 1776182399999, "quote_volume": 400148.15699, "trades": 2451, "taker_buy_base": 398.193, "taker_buy_quote": 144326.58256 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 362.35, "high": 364.38, "low": 351.18, "close": 353.6, "volume": 1231.956, "close_time": 1776185999999, "quote_volume": 441240.52278, "trades": 2837, "taker_buy_base": 683.497, "taker_buy_quote": 245032.42881 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 353.46, "high": 356.01, "low": 351.15, "close": 353.56, "volume": 1109.136, "close_time": 1776189599999, "quote_volume": 391530.46085, "trades": 2335, "taker_buy_base": 717.403, "taker_buy_quote": 253255.59725 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 353.6, "high": 357.0, "low": 346.2, "close": 346.45, "volume": 1187.348, "close_time": 1776193199999, "quote_volume": 417908.99175, "trades": 2542, "taker_buy_base": 429.42, "taker_buy_quote": 151002.81637 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 346.25, "high": 350.12, "low": 345.75, "close": 348.06, "volume": 510.694, "close_time": 1776196799999, "quote_volume": 177755.11436, "trades": 1884, "taker_buy_base": 260.941, "taker_buy_quote": 90878.55018 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 348.04, "high": 349.85, "low": 346.31, "close": 348.95, "volume": 395.602, "close_time": 1776200399999, "quote_volume": 137733.05338, "trades": 1280, "taker_buy_base": 169.266, "taker_buy_quote": 58981.25119 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 349.0, "high": 355.3, "low": 348.75, "close": 354.39, "volume": 956.734, "close_time": 1776203999999, "quote_volume": 337916.9725, "trades": 1848, "taker_buy_base": 455.763, "taker_buy_quote": 161118.64328 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 354.28, "high": 356.37, "low": 351.36, "close": 351.76, "volume": 389.488, "close_time": 1776207599999, "quote_volume": 138005.95616, "trades": 1540, "taker_buy_base": 162.56, "taker_buy_quote": 57584.08882 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 351.72, "high": 355.12, "low": 351.6, "close": 354.36, "volume": 288.247, "close_time": 1776211199999, "quote_volume": 101888.70626, "trades": 1270, "taker_buy_base": 139.635, "taker_buy_quote": 49370.90333 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 354.4, "high": 363.95, "low": 354.4, "close": 360.28, "volume": 1125.619, "close_time": 1776214799999, "quote_volume": 405338.6101, "trades": 2801, "taker_buy_base": 761.417, "taker_buy_quote": 274069.04486 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 360.2, "high": 360.24, "low": 356.7, "close": 357.16, "volume": 602.765, "close_time": 1776218399999, "quote_volume": 216009.558, "trades": 2309, "taker_buy_base": 406.954, "taker_buy_quote": 145868.61281 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 357.24, "high": 358.48, "low": 353.4, "close": 354.48, "volume": 634.971, "close_time": 1776221999999, "quote_volume": 225621.31984, "trades": 1899, "taker_buy_base": 106.488, "taker_buy_quote": 37804.09081 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 354.52, "high": 357.5, "low": 353.68, "close": 356.04, "volume": 177.3, "close_time": 1776225599999, "quote_volume": 63024.87433, "trades": 1310, "taker_buy_base": 105.082, "taker_buy_quote": 37331.65694 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 356.0, "high": 358.86, "low": 355.07, "close": 356.0, "volume": 439.13, "close_time": 1776229199999, "quote_volume": 156369.89781, "trades": 1429, "taker_buy_base": 59.873, "taker_buy_quote": 21332.89818 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 355.76, "high": 356.4, "low": 349.73, "close": 352.87, "volume": 495.818, "close_time": 1776232799999, "quote_volume": 175084.40931, "trades": 1943, "taker_buy_base": 178.2, "taker_buy_quote": 62839.80353 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 352.99, "high": 353.6, "low": 351.12, "close": 353.51, "volume": 193.854, "close_time": 1776236399999, "quote_volume": 68330.51836, "trades": 1313, "taker_buy_base": 74.225, "taker_buy_quote": 26133.36275 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 353.6, "high": 354.75, "low": 351.1, "close": 351.9, "volume": 305.642, "close_time": 1776239999999, "quote_volume": 107707.9034, "trades": 1458, "taker_buy_base": 73.152, "taker_buy_quote": 25788.74677 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 351.95, "high": 361.06, "low": 351.38, "close": 359.65, "volume": 534.673, "close_time": 1776243599999, "quote_volume": 191068.15746, "trades": 1895, "taker_buy_base": 297.614, "taker_buy_quote": 106299.61955 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 359.65, "high": 360.53, "low": 356.73, "close": 358.48, "volume": 375.273, "close_time": 1776247199999, "quote_volume": 134527.0197, "trades": 1428, "taker_buy_base": 119.877, "taker_buy_quote": 42981.53622 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 358.5, "high": 363.68, "low": 356.99, "close": 359.95, "volume": 601.61, "close_time": 1776250799999, "quote_volume": 216674.20088, "trades": 1777, "taker_buy_base": 380.967, "taker_buy_quote": 137362.38804 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 359.96, "high": 359.96, "low": 355.6, "close": 357.5, "volume": 298.492, "close_time": 1776254399999, "quote_volume": 106813.86875, "trades": 1564, "taker_buy_base": 170.573, "taker_buy_quote": 61044.77055 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 357.45, "high": 360.0, "low": 356.03, "close": 356.6, "volume": 416.17, "close_time": 1776257999999, "quote_volume": 148861.16099, "trades": 1350, "taker_buy_base": 131.905, "taker_buy_quote": 47193.48468 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 356.55, "high": 359.55, "low": 355.72, "close": 359.02, "volume": 375.802, "close_time": 1776261599999, "quote_volume": 134178.8507, "trades": 1502, "taker_buy_base": 120.665, "taker_buy_quote": 43113.81105 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 359.0, "high": 361.1, "low": 355.71, "close": 356.14, "volume": 599.712, "close_time": 1776265199999, "quote_volume": 214513.32149, "trades": 1929, "taker_buy_base": 276.292, "taker_buy_quote": 98936.00372 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 356.1, "high": 356.15, "low": 348.53, "close": 351.4, "volume": 1221.113, "close_time": 1776268799999, "quote_volume": 429608.74833, "trades": 2604, "taker_buy_base": 445.378, "taker_buy_quote": 156829.14772 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 351.3, "high": 356.05, "low": 350.5, "close": 355.67, "volume": 717.248, "close_time": 1776272399999, "quote_volume": 254035.14232, "trades": 1849, "taker_buy_base": 264.101, "taker_buy_quote": 93378.72458 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 355.75, "high": 358.09, "low": 353.5, "close": 354.13, "volume": 760.023, "close_time": 1776275999999, "quote_volume": 270316.85973, "trades": 2297, "taker_buy_base": 487.344, "taker_buy_quote": 173416.3295 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 354.15, "high": 356.25, "low": 353.95, "close": 355.3, "volume": 291.238, "close_time": 1776279599999, "quote_volume": 103498.06495, "trades": 1300, "taker_buy_base": 142.073, "taker_buy_quote": 50481.42579 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 355.3, "high": 361.1, "low": 354.8, "close": 358.16, "volume": 856.865, "close_time": 1776283199999, "quote_volume": 306953.69081, "trades": 1960, "taker_buy_base": 387.56, "taker_buy_quote": 138843.64319 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 358.3, "high": 358.4, "low": 346.61, "close": 347.82, "volume": 1909.57, "close_time": 1776286799999, "quote_volume": 669827.98791, "trades": 3313, "taker_buy_base": 906.495, "taker_buy_quote": 317188.12122 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 347.73, "high": 350.55, "low": 344.4, "close": 348.44, "volume": 556.028, "close_time": 1776290399999, "quote_volume": 193771.54759, "trades": 1817, "taker_buy_base": 313.594, "taker_buy_quote": 109438.72066 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 348.25, "high": 353.05, "low": 348.25, "close": 350.48, "volume": 300.525, "close_time": 1776293999999, "quote_volume": 105259.71088, "trades": 1626, "taker_buy_base": 171.462, "taker_buy_quote": 60072.77811 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 350.44, "high": 350.44, "low": 344.14, "close": 346.0, "volume": 584.743, "close_time": 1776297599999, "quote_volume": 202909.45595, "trades": 1938, "taker_buy_base": 193.825, "taker_buy_quote": 67410.08229 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 346.04, "high": 349.58, "low": 344.72, "close": 345.84, "volume": 509.968, "close_time": 1776301199999, "quote_volume": 176430.03876, "trades": 1604, "taker_buy_base": 309.05, "taker_buy_quote": 106780.79526 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 345.84, "high": 345.84, "low": 341.0, "close": 343.68, "volume": 298.046, "close_time": 1776304799999, "quote_volume": 102256.1253, "trades": 1636, "taker_buy_base": 99.84, "taker_buy_quote": 34223.13272 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 343.72, "high": 345.2, "low": 338.56, "close": 338.93, "volume": 355.745, "close_time": 1776308399999, "quote_volume": 121256.18525, "trades": 2204, "taker_buy_base": 112.039, "taker_buy_quote": 38166.84229 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 338.92, "high": 341.84, "low": 337.85, "close": 340.8, "volume": 200.521, "close_time": 1776311999999, "quote_volume": 68246.06457, "trades": 2047, "taker_buy_base": 81.836, "taker_buy_quote": 27842.48655 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 340.84, "high": 342.96, "low": 338.63, "close": 339.51, "volume": 958.561, "close_time": 1776315599999, "quote_volume": 326013.94325, "trades": 2319, "taker_buy_base": 492.696, "taker_buy_quote": 167681.47849 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 339.48, "high": 342.92, "low": 339.04, "close": 342.13, "volume": 386.82, "close_time": 1776319199999, "quote_volume": 132087.94629, "trades": 1395, "taker_buy_base": 104.735, "taker_buy_quote": 35710.50464 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 342.16, "high": 344.96, "low": 340.03, "close": 344.36, "volume": 206.886, "close_time": 1776322799999, "quote_volume": 70886.06041, "trades": 1632, "taker_buy_base": 108.556, "taker_buy_quote": 37222.14538 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 344.16, "high": 344.68, "low": 340.72, "close": 341.08, "volume": 707.551, "close_time": 1776326399999, "quote_volume": 242174.91613, "trades": 2032, "taker_buy_base": 518.585, "taker_buy_quote": 177411.98667 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 341.04, "high": 341.43, "low": 338.85, "close": 339.8, "volume": 869.934, "close_time": 1776329999999, "quote_volume": 295588.49097, "trades": 2299, "taker_buy_base": 674.808, "taker_buy_quote": 229248.12422 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 339.7, "high": 343.97, "low": 338.9, "close": 342.62, "volume": 301.861, "close_time": 1776333599999, "quote_volume": 103343.73491, "trades": 1326, "taker_buy_base": 175.64, "taker_buy_quote": 60172.78908 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 342.55, "high": 347.51, "low": 341.79, "close": 345.59, "volume": 771.359, "close_time": 1776337199999, "quote_volume": 266306.58091, "trades": 2054, "taker_buy_base": 533.492, "taker_buy_quote": 184204.11294 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 345.72, "high": 347.89, "low": 343.16, "close": 343.95, "volume": 304.268, "close_time": 1776340799999, "quote_volume": 105106.82769, "trades": 1485, "taker_buy_base": 171.013, "taker_buy_quote": 59061.49404 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 343.85, "high": 345.9, "low": 342.6, "close": 343.6, "volume": 403.621, "close_time": 1776344399999, "quote_volume": 138629.25035, "trades": 1312, "taker_buy_base": 101.229, "taker_buy_quote": 34814.77653 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 343.5, "high": 346.36, "low": 337.83, "close": 342.3, "volume": 626.839, "close_time": 1776347999999, "quote_volume": 214995.16982, "trades": 2577, "taker_buy_base": 281.251, "taker_buy_quote": 96536.22845 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 342.13, "high": 342.5, "low": 334.81, "close": 335.0, "volume": 1714.385, "close_time": 1776351599999, "quote_volume": 580840.77081, "trades": 3073, "taker_buy_base": 665.186, "taker_buy_quote": 224799.41987 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 335.0, "high": 339.06, "low": 333.87, "close": 338.52, "volume": 898.165, "close_time": 1776355199999, "quote_volume": 301953.11984, "trades": 2287, "taker_buy_base": 352.758, "taker_buy_quote": 118596.84642 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 338.7, "high": 340.65, "low": 332.98, "close": 335.2, "volume": 713.74, "close_time": 1776358799999, "quote_volume": 239758.29935, "trades": 2321, "taker_buy_base": 418.223, "taker_buy_quote": 140440.4157 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 335.2, "high": 339.3, "low": 334.28, "close": 337.25, "volume": 279.657, "close_time": 1776362399999, "quote_volume": 94373.89652, "trades": 1556, "taker_buy_base": 143.675, "taker_buy_quote": 48490.88563 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 337.3, "high": 344.27, "low": 335.9, "close": 343.5, "volume": 536.649, "close_time": 1776365999999, "quote_volume": 183044.66938, "trades": 1925, "taker_buy_base": 224.473, "taker_buy_quote": 76378.97803 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 343.75, "high": 345.5, "low": 341.11, "close": 345.06, "volume": 433.55, "close_time": 1776369599999, "quote_volume": 148797.79889, "trades": 2108, "taker_buy_base": 207.67, "taker_buy_quote": 71264.92126 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 344.95, "high": 345.63, "low": 341.4, "close": 342.87, "volume": 428.184, "close_time": 1776373199999, "quote_volume": 146942.91996, "trades": 1425, "taker_buy_base": 255.462, "taker_buy_quote": 87634.86339 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 342.88, "high": 344.93, "low": 340.5, "close": 340.95, "volume": 202.149, "close_time": 1776376799999, "quote_volume": 69287.81505, "trades": 1017, "taker_buy_base": 93.103, "taker_buy_quote": 31886.48537 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 341.1, "high": 342.75, "low": 336.29, "close": 336.37, "volume": 501.402, "close_time": 1776380399999, "quote_volume": 170207.54419, "trades": 1697, "taker_buy_base": 192.509, "taker_buy_quote": 65272.29142 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 336.35, "high": 340.36, "low": 336.1, "close": 340.34, "volume": 152.529, "close_time": 1776383999999, "quote_volume": 51628.72743, "trades": 1077, "taker_buy_base": 90.552, "taker_buy_quote": 30632.02665 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 340.27, "high": 343.25, "low": 339.7, "close": 341.6, "volume": 724.481, "close_time": 1776387599999, "quote_volume": 247219.53749, "trades": 1772, "taker_buy_base": 379.227, "taker_buy_quote": 129401.95599 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 341.55, "high": 343.0, "low": 339.8, "close": 341.1, "volume": 241.218, "close_time": 1776391199999, "quote_volume": 82413.0828, "trades": 1507, "taker_buy_base": 72.741, "taker_buy_quote": 24819.6721 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 340.95, "high": 340.95, "low": 332.87, "close": 334.75, "volume": 289.349, "close_time": 1776394799999, "quote_volume": 97032.52248, "trades": 1431, "taker_buy_base": 106.444, "taker_buy_quote": 35710.75684 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 334.73, "high": 335.9, "low": 333.1, "close": 333.4, "volume": 149.968, "close_time": 1776398399999, "quote_volume": 50190.63087, "trades": 1062, "taker_buy_base": 51.297, "taker_buy_quote": 17171.25066 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 333.65, "high": 336.55, "low": 333.33, "close": 333.94, "volume": 253.532, "close_time": 1776401999999, "quote_volume": 84927.41319, "trades": 959, "taker_buy_base": 159.637, "taker_buy_quote": 53500.74958 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 334.05, "high": 334.15, "low": 329.87, "close": 331.45, "volume": 231.017, "close_time": 1776405599999, "quote_volume": 76605.44366, "trades": 1254, "taker_buy_base": 73.824, "taker_buy_quote": 24463.07897 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 331.55, "high": 333.0, "low": 330.2, "close": 332.83, "volume": 278.807, "close_time": 1776409199999, "quote_volume": 92382.31035, "trades": 1122, "taker_buy_base": 43.156, "taker_buy_quote": 14312.50299 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 332.85, "high": 335.69, "low": 332.85, "close": 334.55, "volume": 264.614, "close_time": 1776412799999, "quote_volume": 88454.83315, "trades": 1135, "taker_buy_base": 82.225, "taker_buy_quote": 27498.2228 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 334.6, "high": 338.15, "low": 334.45, "close": 337.25, "volume": 290.657, "close_time": 1776416399999, "quote_volume": 97650.81364, "trades": 1205, "taker_buy_base": 194.213, "taker_buy_quote": 65243.42348 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 337.25, "high": 338.9, "low": 334.73, "close": 335.65, "volume": 454.118, "close_time": 1776419999999, "quote_volume": 152919.04569, "trades": 1580, "taker_buy_base": 162.737, "taker_buy_quote": 54887.63357 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 335.5, "high": 335.9, "low": 329.88, "close": 330.8, "volume": 426.35, "close_time": 1776423599999, "quote_volume": 141480.37041, "trades": 1326, "taker_buy_base": 135.961, "taker_buy_quote": 45197.47872 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 330.7, "high": 334.07, "low": 330.25, "close": 333.91, "volume": 350.925, "close_time": 1776427199999, "quote_volume": 116623.65162, "trades": 1236, "taker_buy_base": 237.244, "taker_buy_quote": 78822.07866 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 333.95, "high": 342.04, "low": 332.5, "close": 341.8, "volume": 505.267, "close_time": 1776430799999, "quote_volume": 171053.80947, "trades": 1783, "taker_buy_base": 336.203, "taker_buy_quote": 114093.26268 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 341.71, "high": 353.1, "low": 340.45, "close": 352.15, "volume": 2310.38, "close_time": 1776434399999, "quote_volume": 799797.57986, "trades": 4672, "taker_buy_base": 1362.701, "taker_buy_quote": 471670.10649 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 352.4, "high": 356.37, "low": 347.8, "close": 348.31, "volume": 1654.844, "close_time": 1776437999999, "quote_volume": 584061.13146, "trades": 3690, "taker_buy_base": 676.335, "taker_buy_quote": 238691.57766 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 348.2, "high": 348.55, "low": 341.23, "close": 345.16, "volume": 847.996, "close_time": 1776441599999, "quote_volume": 291916.16049, "trades": 2489, "taker_buy_base": 328.809, "taker_buy_quote": 113240.28866 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 344.95, "high": 346.35, "low": 342.97, "close": 344.81, "volume": 626.316, "close_time": 1776445199999, "quote_volume": 215602.75925, "trades": 1777, "taker_buy_base": 362.211, "taker_buy_quote": 124711.19694 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 345.05, "high": 345.46, "low": 333.63, "close": 334.15, "volume": 975.155, "close_time": 1776448799999, "quote_volume": 329195.73559, "trades": 2675, "taker_buy_base": 349.763, "taker_buy_quote": 118166.71515 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 334.1, "high": 334.5, "low": 330.65, "close": 331.46, "volume": 682.644, "close_time": 1776452399999, "quote_volume": 226753.76978, "trades": 1847, "taker_buy_base": 168.381, "taker_buy_quote": 55965.54271 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 331.47, "high": 333.05, "low": 326.75, "close": 330.76, "volume": 1718.778, "close_time": 1776455999999, "quote_volume": 567979.03212, "trades": 3084, "taker_buy_base": 625.071, "taker_buy_quote": 205782.47895 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 330.96, "high": 332.2, "low": 323.05, "close": 325.27, "volume": 605.933, "close_time": 1776459599999, "quote_volume": 197889.73569, "trades": 1926, "taker_buy_base": 282.855, "taker_buy_quote": 92462.7869 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 325.49, "high": 328.61, "low": 324.51, "close": 328.44, "volume": 557.56, "close_time": 1776463199999, "quote_volume": 182132.12447, "trades": 1291, "taker_buy_base": 228.132, "taker_buy_quote": 74554.85006 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 328.4, "high": 331.21, "low": 327.75, "close": 329.75, "volume": 488.258, "close_time": 1776466799999, "quote_volume": 160973.29872, "trades": 1468, "taker_buy_base": 292.89, "taker_buy_quote": 96568.89496 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 329.8, "high": 330.55, "low": 326.71, "close": 329.05, "volume": 288.132, "close_time": 1776470399999, "quote_volume": 94581.52454, "trades": 1094, "taker_buy_base": 62.421, "taker_buy_quote": 20502.93273 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 329.2, "high": 338.91, "low": 328.71, "close": 336.2, "volume": 799.723, "close_time": 1776473999999, "quote_volume": 267338.84823, "trades": 2237, "taker_buy_base": 442.191, "taker_buy_quote": 147468.19231 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 336.3, "high": 337.7, "low": 334.0, "close": 335.35, "volume": 286.835, "close_time": 1776477599999, "quote_volume": 96380.29668, "trades": 1249, "taker_buy_base": 156.366, "taker_buy_quote": 52575.72635 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 335.27, "high": 337.05, "low": 334.11, "close": 335.9, "volume": 309.791, "close_time": 1776481199999, "quote_volume": 104021.53098, "trades": 1500, "taker_buy_base": 149.085, "taker_buy_quote": 50069.14034 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 336.01, "high": 338.95, "low": 336.0, "close": 337.16, "volume": 201.097, "close_time": 1776484799999, "quote_volume": 67831.7594, "trades": 1424, "taker_buy_base": 62.008, "taker_buy_quote": 20901.98023 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 337.15, "high": 341.5, "low": 336.9, "close": 339.8, "volume": 428.375, "close_time": 1776488399999, "quote_volume": 145675.40682, "trades": 1718, "taker_buy_base": 183.011, "taker_buy_quote": 62210.16246 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 339.9, "high": 340.75, "low": 337.27, "close": 338.17, "volume": 184.0, "close_time": 1776491999999, "quote_volume": 62340.1787, "trades": 1195, "taker_buy_base": 83.336, "taker_buy_quote": 28234.8335 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 338.25, "high": 339.05, "low": 335.2, "close": 335.6, "volume": 150.778, "close_time": 1776495599999, "quote_volume": 50746.79482, "trades": 1211, "taker_buy_base": 69.872, "taker_buy_quote": 23518.57256 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 335.45, "high": 336.48, "low": 333.79, "close": 335.88, "volume": 429.042, "close_time": 1776499199999, "quote_volume": 143884.01827, "trades": 1664, "taker_buy_base": 303.31, "taker_buy_quote": 101722.6239 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 335.92, "high": 336.4, "low": 331.76, "close": 333.28, "volume": 402.734, "close_time": 1776502799999, "quote_volume": 134560.81828, "trades": 2115, "taker_buy_base": 142.221, "taker_buy_quote": 47549.70024 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 333.16, "high": 333.52, "low": 330.75, "close": 331.88, "volume": 238.298, "close_time": 1776506399999, "quote_volume": 79086.55716, "trades": 1182, "taker_buy_base": 123.432, "taker_buy_quote": 40932.74359 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 332.0, "high": 332.0, "low": 325.12, "close": 327.08, "volume": 469.254, "close_time": 1776509999999, "quote_volume": 153874.74585, "trades": 2020, "taker_buy_base": 213.26, "taker_buy_quote": 69968.00976 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 326.96, "high": 326.96, "low": 321.0, "close": 323.4, "volume": 1931.388, "close_time": 1776513599999, "quote_volume": 622929.75281, "trades": 2815, "taker_buy_base": 480.729, "taker_buy_quote": 155356.6784 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 323.44, "high": 325.89, "low": 321.39, "close": 325.4, "volume": 850.956, "close_time": 1776517199999, "quote_volume": 275188.30447, "trades": 2189, "taker_buy_base": 389.058, "taker_buy_quote": 125795.46791 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 325.2, "high": 325.64, "low": 322.24, "close": 324.24, "volume": 388.109, "close_time": 1776520799999, "quote_volume": 125801.2538, "trades": 1827, "taker_buy_base": 188.066, "taker_buy_quote": 60944.32903 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 324.32, "high": 325.85, "low": 323.47, "close": 324.53, "volume": 220.024, "close_time": 1776524399999, "quote_volume": 71468.17772, "trades": 1270, "taker_buy_base": 111.322, "taker_buy_quote": 36175.55488 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 324.48, "high": 326.66, "low": 323.68, "close": 325.95, "volume": 336.527, "close_time": 1776527999999, "quote_volume": 109389.0882, "trades": 968, "taker_buy_base": 265.401, "taker_buy_quote": 86260.31022 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 325.9, "high": 328.92, "low": 324.11, "close": 324.3, "volume": 555.256, "close_time": 1776531599999, "quote_volume": 181680.31961, "trades": 1583, "taker_buy_base": 293.989, "taker_buy_quote": 96180.77286 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 324.25, "high": 325.75, "low": 322.68, "close": 324.56, "volume": 280.047, "close_time": 1776535199999, "quote_volume": 90764.25271, "trades": 985, "taker_buy_base": 103.164, "taker_buy_quote": 33419.79921 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 324.76, "high": 325.22, "low": 319.33, "close": 319.71, "volume": 418.646, "close_time": 1776538799999, "quote_volume": 134461.16134, "trades": 1421, "taker_buy_base": 153.728, "taker_buy_quote": 49346.42345 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 319.7, "high": 322.59, "low": 318.37, "close": 320.25, "volume": 581.195, "close_time": 1776542399999, "quote_volume": 185909.29089, "trades": 1235, "taker_buy_base": 327.613, "taker_buy_quote": 104890.30457 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 320.0, "high": 323.79, "low": 319.33, "close": 322.95, "volume": 434.41, "close_time": 1776545999999, "quote_volume": 139840.34387, "trades": 1244, "taker_buy_base": 114.727, "taker_buy_quote": 36946.11203 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 323.1, "high": 323.45, "low": 321.12, "close": 322.99, "volume": 207.081, "close_time": 1776549599999, "quote_volume": 66749.56215, "trades": 940, "taker_buy_base": 73.449, "taker_buy_quote": 23661.49803 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 322.96, "high": 325.29, "low": 320.77, "close": 324.54, "volume": 209.56, "close_time": 1776553199999, "quote_volume": 67731.80569, "trades": 1205, "taker_buy_base": 80.777, "taker_buy_quote": 26082.5487 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 324.46, "high": 325.86, "low": 323.16, "close": 323.21, "volume": 201.231, "close_time": 1776556799999, "quote_volume": 65343.40586, "trades": 1234, "taker_buy_base": 64.724, "taker_buy_quote": 21033.07507 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 323.24, "high": 325.55, "low": 322.61, "close": 325.44, "volume": 132.378, "close_time": 1776560399999, "quote_volume": 42898.95539, "trades": 1259, "taker_buy_base": 68.364, "taker_buy_quote": 22148.5797 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 325.47, "high": 326.61, "low": 323.08, "close": 324.23, "volume": 133.157, "close_time": 1776563999999, "quote_volume": 43232.07985, "trades": 1088, "taker_buy_base": 40.654, "taker_buy_quote": 13213.50604 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 324.32, "high": 325.5, "low": 321.48, "close": 323.23, "volume": 167.234, "close_time": 1776567599999, "quote_volume": 54140.63276, "trades": 1093, "taker_buy_base": 45.394, "taker_buy_quote": 14685.32316 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 323.28, "high": 325.34, "low": 321.39, "close": 321.48, "volume": 266.042, "close_time": 1776571199999, "quote_volume": 86105.04875, "trades": 1416, "taker_buy_base": 77.41, "taker_buy_quote": 25037.4497 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 321.56, "high": 323.68, "low": 319.2, "close": 322.64, "volume": 685.314, "close_time": 1776574799999, "quote_volume": 219611.62479, "trades": 1265, "taker_buy_base": 52.727, "taker_buy_quote": 16971.82391 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 322.6, "high": 324.24, "low": 321.32, "close": 322.6, "volume": 153.239, "close_time": 1776578399999, "quote_volume": 49495.07155, "trades": 843, "taker_buy_base": 28.424, "taker_buy_quote": 9182.46083 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 322.56, "high": 325.09, "low": 321.66, "close": 324.39, "volume": 109.946, "close_time": 1776581999999, "quote_volume": 35588.16876, "trades": 907, "taker_buy_base": 25.551, "taker_buy_quote": 8268.97757 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 324.36, "high": 325.24, "low": 321.28, "close": 323.22, "volume": 382.607, "close_time": 1776585599999, "quote_volume": 123718.28843, "trades": 1529, "taker_buy_base": 160.947, "taker_buy_quote": 51973.07479 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 323.2, "high": 324.72, "low": 322.19, "close": 323.2, "volume": 233.44, "close_time": 1776589199999, "quote_volume": 75430.56554, "trades": 1049, "taker_buy_base": 106.266, "taker_buy_quote": 34326.73147 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 323.16, "high": 324.48, "low": 321.53, "close": 323.28, "volume": 114.824, "close_time": 1776592799999, "quote_volume": 37076.96427, "trades": 931, "taker_buy_base": 44.579, "taker_buy_quote": 14382.42653 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 323.24, "high": 328.1, "low": 322.6, "close": 325.4, "volume": 948.347, "close_time": 1776596399999, "quote_volume": 308962.56721, "trades": 1727, "taker_buy_base": 614.427, "taker_buy_quote": 200342.20803 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 325.44, "high": 332.91, "low": 325.0, "close": 332.72, "volume": 703.892, "close_time": 1776599999999, "quote_volume": 232070.10287, "trades": 1923, "taker_buy_base": 397.071, "taker_buy_quote": 131115.90533 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 332.8, "high": 334.07, "low": 329.68, "close": 332.64, "volume": 636.957, "close_time": 1776603599999, "quote_volume": 211254.9663, "trades": 1900, "taker_buy_base": 423.075, "taker_buy_quote": 140300.93042 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 332.68, "high": 338.28, "low": 332.68, "close": 333.8, "volume": 2487.884, "close_time": 1776607199999, "quote_volume": 836930.98422, "trades": 3635, "taker_buy_base": 1401.28, "taker_buy_quote": 471512.17937 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 333.83, "high": 334.0, "low": 325.89, "close": 327.26, "volume": 836.947, "close_time": 1776610799999, "quote_volume": 275978.20158, "trades": 1858, "taker_buy_base": 261.641, "taker_buy_quote": 86117.64201 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 327.26, "high": 327.28, "low": 322.16, "close": 325.08, "volume": 356.619, "close_time": 1776614399999, "quote_volume": 115768.96413, "trades": 1529, "taker_buy_base": 97.847, "taker_buy_quote": 31722.91444 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 325.0, "high": 325.54, "low": 321.0, "close": 321.64, "volume": 532.389, "close_time": 1776617999999, "quote_volume": 171477.59816, "trades": 1568, "taker_buy_base": 162.052, "taker_buy_quote": 52299.78055 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 321.56, "high": 321.76, "low": 299.56, "close": 300.96, "volume": 65158.83, "close_time": 1776621599999, "quote_volume": 20161082.75491, "trades": 22843, "taker_buy_base": 57008.511, "taker_buy_quote": 17632695.97806 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 301.0, "high": 304.98, "low": 299.79, "close": 304.15, "volume": 2437.506, "close_time": 1776625199999, "quote_volume": 737863.78154, "trades": 3408, "taker_buy_base": 793.225, "taker_buy_quote": 240581.75866 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 304.28, "high": 307.09, "low": 303.44, "close": 303.55, "volume": 573.978, "close_time": 1776628799999, "quote_volume": 175399.74849, "trades": 1826, "taker_buy_base": 271.874, "taker_buy_quote": 83032.75236 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 303.44, "high": 305.21, "low": 302.0, "close": 303.8, "volume": 718.595, "close_time": 1776632399999, "quote_volume": 218298.24002, "trades": 1878, "taker_buy_base": 290.287, "taker_buy_quote": 88142.07505 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 303.76, "high": 305.99, "low": 302.58, "close": 302.97, "volume": 1071.411, "close_time": 1776635999999, "quote_volume": 325754.7246, "trades": 1497, "taker_buy_base": 359.023, "taker_buy_quote": 109105.52114 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 302.93, "high": 303.96, "low": 300.95, "close": 303.07, "volume": 637.68, "close_time": 1776639599999, "quote_volume": 192911.94945, "trades": 2015, "taker_buy_base": 419.469, "taker_buy_quote": 126894.27009 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 303.04, "high": 303.17, "low": 300.91, "close": 301.56, "volume": 255.698, "close_time": 1776643199999, "quote_volume": 77178.01398, "trades": 1286, "taker_buy_base": 184.344, "taker_buy_quote": 55634.18873 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 301.54, "high": 306.1, "low": 301.28, "close": 304.68, "volume": 176.676, "close_time": 1776646799999, "quote_volume": 53716.92997, "trades": 1379, "taker_buy_base": 54.287, "taker_buy_quote": 16516.83765 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 304.64, "high": 309.75, "low": 304.64, "close": 308.15, "volume": 426.26, "close_time": 1776650399999, "quote_volume": 131154.68621, "trades": 1542, "taker_buy_base": 277.17, "taker_buy_quote": 85271.32363 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 308.04, "high": 310.9, "low": 306.24, "close": 309.83, "volume": 211.956, "close_time": 1776653999999, "quote_volume": 65412.70548, "trades": 1148, "taker_buy_base": 133.132, "taker_buy_quote": 41088.75594 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 309.84, "high": 313.32, "low": 309.84, "close": 313.08, "volume": 392.826, "close_time": 1776657599999, "quote_volume": 122655.84511, "trades": 1471, "taker_buy_base": 234.692, "taker_buy_quote": 73243.38246 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 313.12, "high": 313.27, "low": 308.64, "close": 308.95, "volume": 325.695, "close_time": 1776661199999, "quote_volume": 101050.99383, "trades": 1299, "taker_buy_base": 220.255, "taker_buy_quote": 68278.52638 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 308.92, "high": 309.11, "low": 304.7, "close": 307.87, "volume": 275.224, "close_time": 1776664799999, "quote_volume": 84524.25677, "trades": 1188, "taker_buy_base": 136.32, "taker_buy_quote": 41891.9868 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 307.92, "high": 309.44, "low": 306.16, "close": 307.26, "volume": 115.24, "close_time": 1776668399999, "quote_volume": 35462.03494, "trades": 726, "taker_buy_base": 68.152, "taker_buy_quote": 20982.26951 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 307.5, "high": 311.17, "low": 306.69, "close": 308.32, "volume": 535.502, "close_time": 1776671999999, "quote_volume": 165095.83352, "trades": 1417, "taker_buy_base": 247.942, "taker_buy_quote": 76494.06554 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 308.48, "high": 310.91, "low": 307.92, "close": 309.95, "volume": 180.216, "close_time": 1776675599999, "quote_volume": 55796.20775, "trades": 1042, "taker_buy_base": 98.407, "taker_buy_quote": 30471.64684 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 309.92, "high": 312.35, "low": 309.36, "close": 310.96, "volume": 160.849, "close_time": 1776679199999, "quote_volume": 50000.63511, "trades": 938, "taker_buy_base": 113.826, "taker_buy_quote": 35380.79372 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 310.9, "high": 312.28, "low": 309.93, "close": 310.98, "volume": 222.863, "close_time": 1776682799999, "quote_volume": 69322.07091, "trades": 1140, "taker_buy_base": 80.559, "taker_buy_quote": 25072.33123 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 310.96, "high": 313.24, "low": 308.72, "close": 310.11, "volume": 314.776, "close_time": 1776686399999, "quote_volume": 97847.24422, "trades": 1243, "taker_buy_base": 132.526, "taker_buy_quote": 41252.32387 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 310.1, "high": 310.96, "low": 306.91, "close": 308.96, "volume": 241.205, "close_time": 1776689999999, "quote_volume": 74647.73977, "trades": 1169, "taker_buy_base": 92.719, "taker_buy_quote": 28684.88933 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 309.0, "high": 309.62, "low": 306.24, "close": 309.04, "volume": 365.267, "close_time": 1776693599999, "quote_volume": 112488.09858, "trades": 1606, "taker_buy_base": 283.582, "taker_buy_quote": 87346.98789 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 308.88, "high": 311.28, "low": 307.5, "close": 308.88, "volume": 274.73, "close_time": 1776697199999, "quote_volume": 84975.44757, "trades": 1461, "taker_buy_base": 91.804, "taker_buy_quote": 28423.79576 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 308.88, "high": 311.14, "low": 306.85, "close": 311.14, "volume": 331.461, "close_time": 1776700799999, "quote_volume": 102422.10018, "trades": 1324, "taker_buy_base": 94.324, "taker_buy_quote": 29146.32822 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 311.14, "high": 312.84, "low": 309.75, "close": 312.84, "volume": 221.317, "close_time": 1776704399999, "quote_volume": 69002.17519, "trades": 1101, "taker_buy_base": 128.605, "taker_buy_quote": 40116.8948 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 312.87, "high": 320.04, "low": 311.79, "close": 317.19, "volume": 2576.644, "close_time": 1776707999999, "quote_volume": 816962.33899, "trades": 3137, "taker_buy_base": 1638.022, "taker_buy_quote": 519117.74904 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 317.26, "high": 323.08, "low": 317.22, "close": 321.93, "volume": 915.824, "close_time": 1776711599999, "quote_volume": 293807.70966, "trades": 2360, "taker_buy_base": 449.115, "taker_buy_quote": 144231.1019 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 322.0, "high": 323.16, "low": 317.2, "close": 318.52, "volume": 381.063, "close_time": 1776715199999, "quote_volume": 121635.39307, "trades": 1247, "taker_buy_base": 148.545, "taker_buy_quote": 47354.66848 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 318.48, "high": 319.37, "low": 316.8, "close": 319.24, "volume": 393.959, "close_time": 1776718799999, "quote_volume": 125336.22104, "trades": 1172, "taker_buy_base": 216.067, "taker_buy_quote": 68766.49589 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 319.24, "high": 319.96, "low": 315.52, "close": 316.24, "volume": 334.109, "close_time": 1776722399999, "quote_volume": 105947.69409, "trades": 909, "taker_buy_base": 131.879, "taker_buy_quote": 41878.31023 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 316.28, "high": 317.4, "low": 313.52, "close": 313.72, "volume": 551.409, "close_time": 1776725999999, "quote_volume": 173722.02524, "trades": 962, "taker_buy_base": 452.467, "taker_buy_quote": 142535.34551 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 313.7, "high": 313.7, "low": 310.6, "close": 312.39, "volume": 298.07, "close_time": 1776729599999, "quote_volume": 92998.47758, "trades": 1239, "taker_buy_base": 185.638, "taker_buy_quote": 57926.16284 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 312.33, "high": 317.39, "low": 312.12, "close": 317.39, "volume": 770.899, "close_time": 1776733199999, "quote_volume": 242039.66234, "trades": 1540, "taker_buy_base": 459.671, "taker_buy_quote": 144455.02321 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 317.34, "high": 318.94, "low": 316.02, "close": 316.46, "volume": 462.82, "close_time": 1776736799999, "quote_volume": 146828.51415, "trades": 1576, "taker_buy_base": 314.58, "taker_buy_quote": 99823.01779 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 316.47, "high": 317.32, "low": 315.14, "close": 316.28, "volume": 366.359, "close_time": 1776740399999, "quote_volume": 115849.11975, "trades": 1589, "taker_buy_base": 139.4, "taker_buy_quote": 44093.57618 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 316.24, "high": 317.6, "low": 314.48, "close": 316.96, "volume": 203.165, "close_time": 1776743999999, "quote_volume": 64243.81521, "trades": 1048, "taker_buy_base": 119.15, "taker_buy_quote": 37698.92934 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 317.0, "high": 317.24, "low": 314.1, "close": 315.32, "volume": 184.591, "close_time": 1776747599999, "quote_volume": 58230.90748, "trades": 834, "taker_buy_base": 67.199, "taker_buy_quote": 21203.60933 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 315.24, "high": 316.12, "low": 313.99, "close": 314.29, "volume": 352.716, "close_time": 1776751199999, "quote_volume": 111115.10875, "trades": 1123, "taker_buy_base": 83.43, "taker_buy_quote": 26265.27425 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 314.3, "high": 318.44, "low": 312.68, "close": 318.0, "volume": 387.307, "close_time": 1776754799999, "quote_volume": 122602.50881, "trades": 1321, "taker_buy_base": 231.341, "taker_buy_quote": 73270.12194 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 317.76, "high": 319.17, "low": 316.6, "close": 318.32, "volume": 270.7, "close_time": 1776758399999, "quote_volume": 86180.76234, "trades": 935, "taker_buy_base": 157.851, "taker_buy_quote": 50262.10872 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 317.97, "high": 318.95, "low": 317.34, "close": 318.19, "volume": 108.908, "close_time": 1776761999999, "quote_volume": 34648.86614, "trades": 701, "taker_buy_base": 45.754, "taker_buy_quote": 14562.1686 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 318.0, "high": 319.0, "low": 316.92, "close": 318.0, "volume": 250.697, "close_time": 1776765599999, "quote_volume": 79854.48285, "trades": 578, "taker_buy_base": 117.059, "taker_buy_quote": 37287.49473 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 318.1, "high": 322.56, "low": 317.65, "close": 320.16, "volume": 372.23, "close_time": 1776769199999, "quote_volume": 119525.82412, "trades": 1224, "taker_buy_base": 250.182, "taker_buy_quote": 80378.62774 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 320.15, "high": 335.2, "low": 318.85, "close": 332.1, "volume": 4730.443, "close_time": 1776772799999, "quote_volume": 1556800.19132, "trades": 5745, "taker_buy_base": 2840.815, "taker_buy_quote": 933241.48538 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 332.16, "high": 332.56, "low": 324.95, "close": 328.35, "volume": 808.011, "close_time": 1776776399999, "quote_volume": 266109.18494, "trades": 2215, "taker_buy_base": 502.864, "taker_buy_quote": 165748.04796 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 328.3, "high": 329.37, "low": 323.67, "close": 324.46, "volume": 1432.476, "close_time": 1776779999999, "quote_volume": 468065.26714, "trades": 2529, "taker_buy_base": 549.236, "taker_buy_quote": 179792.5089 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 324.55, "high": 332.3, "low": 322.55, "close": 323.8, "volume": 1499.034, "close_time": 1776783599999, "quote_volume": 489007.07634, "trades": 2735, "taker_buy_base": 535.305, "taker_buy_quote": 174888.87931 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 324.1, "high": 326.1, "low": 317.79, "close": 320.89, "volume": 2244.697, "close_time": 1776787199999, "quote_volume": 722553.60249, "trades": 3376, "taker_buy_base": 1102.366, "taker_buy_quote": 354728.13851 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 320.92, "high": 321.51, "low": 316.24, "close": 316.55, "volume": 666.131, "close_time": 1776790799999, "quote_volume": 212567.655, "trades": 1614, "taker_buy_base": 308.983, "taker_buy_quote": 98624.38785 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 316.45, "high": 319.0, "low": 314.39, "close": 316.6, "volume": 2240.831, "close_time": 1776794399999, "quote_volume": 709357.98519, "trades": 3230, "taker_buy_base": 1429.347, "taker_buy_quote": 452378.378 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 316.51, "high": 317.24, "low": 308.51, "close": 310.28, "volume": 1169.452, "close_time": 1776797999999, "quote_volume": 364145.13543, "trades": 1907, "taker_buy_base": 532.265, "taker_buy_quote": 165771.44612 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 310.32, "high": 314.51, "low": 306.52, "close": 308.64, "volume": 1026.121, "close_time": 1776801599999, "quote_volume": 318856.20381, "trades": 2099, "taker_buy_base": 338.382, "taker_buy_quote": 105449.05569 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 308.76, "high": 314.03, "low": 308.28, "close": 311.64, "volume": 882.513, "close_time": 1776805199999, "quote_volume": 275757.20661, "trades": 1789, "taker_buy_base": 439.098, "taker_buy_quote": 137180.85856 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 311.61, "high": 313.2, "low": 310.84, "close": 310.9, "volume": 199.894, "close_time": 1776808799999, "quote_volume": 62344.95272, "trades": 624, "taker_buy_base": 56.892, "taker_buy_quote": 17705.10533 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 310.88, "high": 311.28, "low": 307.81, "close": 310.52, "volume": 208.665, "close_time": 1776812399999, "quote_volume": 64609.59752, "trades": 1155, "taker_buy_base": 97.278, "taker_buy_quote": 30158.05738 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 310.64, "high": 317.41, "low": 310.48, "close": 316.91, "volume": 765.759, "close_time": 1776815999999, "quote_volume": 241571.64223, "trades": 1576, "taker_buy_base": 289.646, "taker_buy_quote": 91460.89287 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 317.08, "high": 321.27, "low": 316.79, "close": 318.6, "volume": 535.175, "close_time": 1776819599999, "quote_volume": 170957.33947, "trades": 1656, "taker_buy_base": 281.097, "taker_buy_quote": 89782.87015 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 318.64, "high": 319.2, "low": 314.64, "close": 315.63, "volume": 306.707, "close_time": 1776823199999, "quote_volume": 97086.21391, "trades": 1022, "taker_buy_base": 89.213, "taker_buy_quote": 28226.96111 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 315.6, "high": 320.33, "low": 313.95, "close": 318.76, "volume": 622.023, "close_time": 1776826799999, "quote_volume": 197698.74235, "trades": 2080, "taker_buy_base": 296.052, "taker_buy_quote": 94183.11916 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 318.64, "high": 319.44, "low": 314.2, "close": 319.04, "volume": 566.065, "close_time": 1776830399999, "quote_volume": 178948.34972, "trades": 1375, "taker_buy_base": 251.688, "taker_buy_quote": 79750.9994 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 319.08, "high": 323.1, "low": 318.71, "close": 320.16, "volume": 898.505, "close_time": 1776833999999, "quote_volume": 288094.46982, "trades": 1816, "taker_buy_base": 389.451, "taker_buy_quote": 124895.23529 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 320.2, "high": 326.87, "low": 319.01, "close": 322.64, "volume": 764.934, "close_time": 1776837599999, "quote_volume": 248123.10556, "trades": 2331, "taker_buy_base": 535.178, "taker_buy_quote": 173563.74787 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 322.64, "high": 325.52, "low": 321.88, "close": 324.53, "volume": 584.426, "close_time": 1776841199999, "quote_volume": 189371.16248, "trades": 1172, "taker_buy_base": 326.653, "taker_buy_quote": 105863.32595 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 324.85, "high": 324.92, "low": 320.8, "close": 322.1, "volume": 312.875, "close_time": 1776844799999, "quote_volume": 101114.2677, "trades": 991, "taker_buy_base": 112.858, "taker_buy_quote": 36465.48009 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 322.25, "high": 322.52, "low": 317.88, "close": 318.9, "volume": 1049.591, "close_time": 1776848399999, "quote_volume": 335349.72908, "trades": 1944, "taker_buy_base": 594.126, "taker_buy_quote": 189586.46228 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 318.85, "high": 322.11, "low": 316.3, "close": 317.85, "volume": 790.324, "close_time": 1776851999999, "quote_volume": 252369.64501, "trades": 1233, "taker_buy_base": 372.763, "taker_buy_quote": 119264.97035 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 317.8, "high": 319.68, "low": 316.89, "close": 317.83, "volume": 943.32, "close_time": 1776855599999, "quote_volume": 300307.016, "trades": 1023, "taker_buy_base": 245.476, "taker_buy_quote": 78047.28616 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 317.92, "high": 321.21, "low": 317.6, "close": 319.6, "volume": 1068.618, "close_time": 1776859199999, "quote_volume": 340762.01721, "trades": 1140, "taker_buy_base": 609.59, "taker_buy_quote": 194397.01266 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 319.56, "high": 320.88, "low": 317.44, "close": 318.01, "volume": 813.272, "close_time": 1776862799999, "quote_volume": 259775.98987, "trades": 1368, "taker_buy_base": 392.352, "taker_buy_quote": 125450.90284 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 317.84, "high": 323.4, "low": 317.36, "close": 320.48, "volume": 1257.529, "close_time": 1776866399999, "quote_volume": 403473.37938, "trades": 2148, "taker_buy_base": 541.323, "taker_buy_quote": 173650.37226 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 320.52, "high": 323.12, "low": 319.44, "close": 322.08, "volume": 498.008, "close_time": 1776869999999, "quote_volume": 159806.38036, "trades": 1526, "taker_buy_base": 253.747, "taker_buy_quote": 81377.06583 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 322.12, "high": 329.58, "low": 319.96, "close": 328.96, "volume": 733.069, "close_time": 1776873599999, "quote_volume": 238615.72491, "trades": 2090, "taker_buy_base": 416.803, "taker_buy_quote": 135639.83232 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 329.0, "high": 331.93, "low": 323.53, "close": 325.1, "volume": 1232.609, "close_time": 1776877199999, "quote_volume": 404220.8278, "trades": 2797, "taker_buy_base": 663.893, "taker_buy_quote": 217925.06494 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 325.25, "high": 327.1, "low": 321.79, "close": 323.7, "volume": 388.807, "close_time": 1776880799999, "quote_volume": 126008.85961, "trades": 1200, "taker_buy_base": 173.83, "taker_buy_quote": 56323.8871 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 323.8, "high": 326.1, "low": 322.7, "close": 323.87, "volume": 846.293, "close_time": 1776884399999, "quote_volume": 274870.32496, "trades": 1655, "taker_buy_base": 649.747, "taker_buy_quote": 210982.89906 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 323.75, "high": 324.65, "low": 318.16, "close": 320.44, "volume": 833.91, "close_time": 1776887999999, "quote_volume": 267537.01204, "trades": 1843, "taker_buy_base": 524.165, "taker_buy_quote": 168208.10489 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 320.44, "high": 321.07, "low": 316.79, "close": 317.12, "volume": 220.347, "close_time": 1776891599999, "quote_volume": 70225.46867, "trades": 1025, "taker_buy_base": 91.392, "taker_buy_quote": 29144.62233 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 317.04, "high": 323.79, "low": 317.0, "close": 323.76, "volume": 746.133, "close_time": 1776895199999, "quote_volume": 238340.42581, "trades": 994, "taker_buy_base": 581.965, "taker_buy_quote": 185799.89882 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 323.76, "high": 327.5, "low": 320.2, "close": 320.67, "volume": 923.359, "close_time": 1776898799999, "quote_volume": 299381.79524, "trades": 1831, "taker_buy_base": 360.558, "taker_buy_quote": 116909.5211 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 320.6, "high": 320.6, "low": 316.43, "close": 316.64, "volume": 566.178, "close_time": 1776902399999, "quote_volume": 180262.07452, "trades": 1675, "taker_buy_base": 328.405, "taker_buy_quote": 104601.826 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 316.6, "high": 317.48, "low": 311.47, "close": 317.1, "volume": 796.05, "close_time": 1776905999999, "quote_volume": 250490.46498, "trades": 2180, "taker_buy_base": 385.366, "taker_buy_quote": 121299.62602 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 317.12, "high": 319.2, "low": 314.95, "close": 318.08, "volume": 249.401, "close_time": 1776909599999, "quote_volume": 79187.88365, "trades": 1261, "taker_buy_base": 110.711, "taker_buy_quote": 35151.57192 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 318.2, "high": 318.52, "low": 317.53, "close": 317.76, "volume": 3.754, "close_time": 1776913199999, "quote_volume": 1193.93261, "trades": 64, "taker_buy_base": 2.862, "taker_buy_quote": 910.36853 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 314.96, "high": 315.64, "low": 314.2, "close": 314.2, "volume": 26.538, "close_time": 1776916799999, "quote_volume": 8356.4149, "trades": 230, "taker_buy_base": 11.49, "taker_buy_quote": 3615.4797 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 313.94, "high": 315.28, "low": 313.18, "close": 314.51, "volume": 78.108, "close_time": 1776920399999, "quote_volume": 24529.04125, "trades": 341, "taker_buy_base": 40.377, "taker_buy_quote": 12680.75279 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 315.1, "high": 316.37, "low": 314.8, "close": 315.16, "volume": 250.403, "close_time": 1776923999999, "quote_volume": 79028.7606, "trades": 403, "taker_buy_base": 188.132, "taker_buy_quote": 59381.14352 } ] }, "4h": { "count": 1014, "start_date": "2025-11-05T08:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 370.32, "high": 599.99, "low": 370.32, "close": 460.86, "volume": 312.905, "close_time": 1762343999999, "quote_volume": 142908.04183, "trades": 473, "taker_buy_base": 87.324, "taker_buy_quote": 42911.84781 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 452.91, "high": 581.53, "low": 449.23, "close": 482.64, "volume": 1716.188, "close_time": 1762358399999, "quote_volume": 813178.72999, "trades": 4023, "taker_buy_base": 611.749, "taker_buy_quote": 291035.95735 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 482.05, "high": 498.6, "low": 462.19, "close": 490.49, "volume": 6642.701, "close_time": 1762372799999, "quote_volume": 3219289.61349, "trades": 12711, "taker_buy_base": 3817.935, "taker_buy_quote": 1855463.53815 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 490.5, "high": 508.03, "low": 467.61, "close": 478.35, "volume": 5565.719, "close_time": 1762387199999, "quote_volume": 2740033.85554, "trades": 15751, "taker_buy_base": 2352.271, "taker_buy_quote": 1150405.88987 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 477.09, "high": 495.28, "low": 469.67, "close": 490.1, "volume": 1240.829, "close_time": 1762401599999, "quote_volume": 597904.83622, "trades": 3352, "taker_buy_base": 578.199, "taker_buy_quote": 278160.96118 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 491.19, "high": 523.62, "low": 488.82, "close": 522.47, "volume": 3806.519, "close_time": 1762415999999, "quote_volume": 1936050.6693, "trades": 11358, "taker_buy_base": 1875.628, "taker_buy_quote": 953506.82581 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 521.95, "high": 536.25, "low": 508.74, "close": 534.65, "volume": 3253.313, "close_time": 1762430399999, "quote_volume": 1693137.9682, "trades": 8376, "taker_buy_base": 1655.043, "taker_buy_quote": 861749.30032 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 533.94, "high": 551.91, "low": 508.88, "close": 516.59, "volume": 8383.775, "close_time": 1762444799999, "quote_volume": 4489567.20726, "trades": 18073, "taker_buy_base": 3995.767, "taker_buy_quote": 2139777.58546 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 514.95, "high": 547.91, "low": 502.48, "close": 536.9, "volume": 5652.467, "close_time": 1762459199999, "quote_volume": 2975861.86427, "trades": 14405, "taker_buy_base": 3724.186, "taker_buy_quote": 1962449.377 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 537.51, "high": 538.62, "low": 511.74, "close": 535.87, "volume": 906.456, "close_time": 1762473599999, "quote_volume": 474932.49603, "trades": 5857, "taker_buy_base": 414.803, "taker_buy_quote": 217647.45235 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 532.05, "high": 593.1, "low": 525.34, "close": 584.54, "volume": 3068.509, "close_time": 1762487999999, "quote_volume": 1709617.9128, "trades": 6761, "taker_buy_base": 1482.181, "taker_buy_quote": 821576.42451 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 583.24, "high": 632.58, "low": 576.88, "close": 624.0, "volume": 3678.857, "close_time": 1762502399999, "quote_volume": 2233777.00055, "trades": 9100, "taker_buy_base": 1839.668, "taker_buy_quote": 1113037.86567 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 623.81, "high": 666.6, "low": 593.58, "close": 627.95, "volume": 16309.728, "close_time": 1762516799999, "quote_volume": 10109154.61675, "trades": 24282, "taker_buy_base": 4649.129, "taker_buy_quote": 2946181.53958 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 628.22, "high": 749.0, "low": 591.1, "close": 671.22, "volume": 19608.912, "close_time": 1762531199999, "quote_volume": 13111558.39959, "trades": 32948, "taker_buy_base": 11730.519, "taker_buy_quote": 7900220.86746 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 670.68, "high": 745.65, "low": 669.61, "close": 681.61, "volume": 17257.111, "close_time": 1762545599999, "quote_volume": 12163717.30554, "trades": 38992, "taker_buy_base": 8782.052, "taker_buy_quote": 6212586.23078 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 682.07, "high": 712.48, "low": 625.78, "close": 645.0, "volume": 14737.527, "close_time": 1762559999999, "quote_volume": 9931674.67776, "trades": 36321, "taker_buy_base": 10390.212, "taker_buy_quote": 7016198.95076 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 645.0, "high": 658.67, "low": 592.53, "close": 594.32, "volume": 8729.841, "close_time": 1762574399999, "quote_volume": 5486770.65689, "trades": 31515, "taker_buy_base": 6578.264, "taker_buy_quote": 4139208.10978 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 595.04, "high": 607.91, "low": 531.75, "close": 583.93, "volume": 10504.139, "close_time": 1762588799999, "quote_volume": 5953918.21223, "trades": 42647, "taker_buy_base": 4521.731, "taker_buy_quote": 2561607.37878 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 583.89, "high": 588.96, "low": 524.22, "close": 538.08, "volume": 7776.191, "close_time": 1762603199999, "quote_volume": 4279567.55933, "trades": 32764, "taker_buy_base": 3155.802, "taker_buy_quote": 1738722.38871 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 537.9, "high": 564.15, "low": 506.54, "close": 511.6, "volume": 6507.969, "close_time": 1762617599999, "quote_volume": 3445082.29981, "trades": 33182, "taker_buy_base": 3123.611, "taker_buy_quote": 1655428.79369 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 511.98, "high": 626.65, "low": 489.23, "close": 588.47, "volume": 31092.574, "close_time": 1762631999999, "quote_volume": 16946829.31863, "trades": 110375, "taker_buy_base": 16418.877, "taker_buy_quote": 8945114.37894 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 587.72, "high": 619.17, "low": 568.0, "close": 600.5, "volume": 4337.152, "close_time": 1762646399999, "quote_volume": 2583146.18993, "trades": 24291, "taker_buy_base": 2351.683, "taker_buy_quote": 1403798.86763 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 600.18, "high": 603.4, "low": 534.55, "close": 540.96, "volume": 12267.945, "close_time": 1762660799999, "quote_volume": 6915595.01791, "trades": 27219, "taker_buy_base": 1792.7, "taker_buy_quote": 1010262.17093 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 540.96, "high": 612.45, "low": 531.08, "close": 588.45, "volume": 5601.137, "close_time": 1762675199999, "quote_volume": 3200252.50232, "trades": 23878, "taker_buy_base": 3026.376, "taker_buy_quote": 1731196.22678 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 588.12, "high": 619.38, "low": 571.2, "close": 606.76, "volume": 4671.046, "close_time": 1762689599999, "quote_volume": 2807688.30675, "trades": 25603, "taker_buy_base": 2215.315, "taker_buy_quote": 1327576.34574 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 606.9, "high": 656.63, "low": 593.23, "close": 646.81, "volume": 10767.101, "close_time": 1762703999999, "quote_volume": 6781373.16211, "trades": 40454, "taker_buy_base": 5049.835, "taker_buy_quote": 3175875.42186 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 645.24, "high": 669.4, "low": 626.2, "close": 643.11, "volume": 8925.476, "close_time": 1762718399999, "quote_volume": 5780903.278, "trades": 37729, "taker_buy_base": 4593.232, "taker_buy_quote": 2982734.93716 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 642.88, "high": 646.2, "low": 607.82, "close": 615.62, "volume": 3895.916, "close_time": 1762732799999, "quote_volume": 2439478.57565, "trades": 22024, "taker_buy_base": 2006.973, "taker_buy_quote": 1256563.34798 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 616.0, "high": 669.13, "low": 607.74, "close": 661.36, "volume": 3406.253, "close_time": 1762747199999, "quote_volume": 2180723.26004, "trades": 38652, "taker_buy_base": 1953.722, "taker_buy_quote": 1250143.71638 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 660.79, "high": 684.17, "low": 638.96, "close": 680.28, "volume": 3002.38, "close_time": 1762761599999, "quote_volume": 1988621.35284, "trades": 26166, "taker_buy_base": 1825.93, "taker_buy_quote": 1209309.6944 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 680.26, "high": 680.28, "low": 625.0, "close": 636.36, "volume": 4706.87, "close_time": 1762775999999, "quote_volume": 3056411.89794, "trades": 20590, "taker_buy_base": 2536.01, "taker_buy_quote": 1647254.82149 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 636.99, "high": 639.36, "low": 596.96, "close": 613.71, "volume": 20998.337, "close_time": 1762790399999, "quote_volume": 12868684.41483, "trades": 57953, "taker_buy_base": 13107.485, "taker_buy_quote": 8018550.87614 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 612.67, "high": 614.75, "low": 526.06, "close": 587.0, "volume": 37459.282, "close_time": 1762804799999, "quote_volume": 21850498.82231, "trades": 138984, "taker_buy_base": 22132.247, "taker_buy_quote": 12916143.64664 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 588.45, "high": 597.98, "low": 512.81, "close": 521.27, "volume": 20064.763, "close_time": 1762819199999, "quote_volume": 10844360.65454, "trades": 106394, "taker_buy_base": 10061.6, "taker_buy_quote": 5459382.01973 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 522.07, "high": 586.61, "low": 503.37, "close": 538.06, "volume": 17460.922, "close_time": 1762833599999, "quote_volume": 9770028.74249, "trades": 73913, "taker_buy_base": 4932.429, "taker_buy_quote": 2742919.21375 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 538.1, "high": 548.81, "low": 471.81, "close": 474.52, "volume": 7213.305, "close_time": 1762847999999, "quote_volume": 3659647.27783, "trades": 33889, "taker_buy_base": 3227.604, "taker_buy_quote": 1636829.56567 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 472.95, "high": 496.4, "low": 467.53, "close": 479.46, "volume": 6397.868, "close_time": 1762862399999, "quote_volume": 3100286.74085, "trades": 39925, "taker_buy_base": 3064.222, "taker_buy_quote": 1484269.69516 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 479.12, "high": 517.74, "low": 460.61, "close": 506.5, "volume": 9831.924, "close_time": 1762876799999, "quote_volume": 4824329.6776, "trades": 38867, "taker_buy_base": 5073.34, "taker_buy_quote": 2496259.3092 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 506.4, "high": 517.19, "low": 481.5, "close": 483.11, "volume": 4684.713, "close_time": 1762891199999, "quote_volume": 2328740.08616, "trades": 25185, "taker_buy_base": 2093.122, "taker_buy_quote": 1048039.05913 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 483.3, "high": 488.18, "low": 440.5, "close": 443.11, "volume": 8637.371, "close_time": 1762905599999, "quote_volume": 3993843.80635, "trades": 34950, "taker_buy_base": 4625.035, "taker_buy_quote": 2135373.65499 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 443.27, "high": 482.48, "low": 424.65, "close": 467.5, "volume": 14488.997, "close_time": 1762919999999, "quote_volume": 6538116.30439, "trades": 43555, "taker_buy_base": 10886.63, "taker_buy_quote": 4901234.69435 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 467.4, "high": 473.9, "low": 446.72, "close": 457.66, "volume": 2648.295, "close_time": 1762934399999, "quote_volume": 1223495.1387, "trades": 12395, "taker_buy_base": 1414.626, "taker_buy_quote": 653982.56464 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 458.26, "high": 487.46, "low": 457.09, "close": 475.78, "volume": 6576.615, "close_time": 1762948799999, "quote_volume": 3127442.00248, "trades": 17058, "taker_buy_base": 3017.923, "taker_buy_quote": 1439652.07752 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 475.5, "high": 483.19, "low": 448.83, "close": 454.9, "volume": 3645.445, "close_time": 1762963199999, "quote_volume": 1703990.64956, "trades": 8455, "taker_buy_base": 1512.186, "taker_buy_quote": 708752.53866 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 454.95, "high": 493.2, "low": 446.0, "close": 492.37, "volume": 7808.887, "close_time": 1762977599999, "quote_volume": 3615636.11477, "trades": 11765, "taker_buy_base": 3188.231, "taker_buy_quote": 1479123.58197 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 491.8, "high": 548.3, "low": 491.42, "close": 504.99, "volume": 14065.382, "close_time": 1762991999999, "quote_volume": 7325850.16747, "trades": 27906, "taker_buy_base": 7240.959, "taker_buy_quote": 3772667.80867 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 504.9, "high": 528.58, "low": 489.48, "close": 513.2, "volume": 5963.633, "close_time": 1763006399999, "quote_volume": 3058556.64556, "trades": 28570, "taker_buy_base": 2515.962, "taker_buy_quote": 1291053.1872 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 513.1, "high": 523.0, "low": 491.5, "close": 495.8, "volume": 3585.585, "close_time": 1763020799999, "quote_volume": 1826350.0205, "trades": 18444, "taker_buy_base": 1117.92, "taker_buy_quote": 573585.7217 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 496.06, "high": 508.8, "low": 488.0, "close": 506.6, "volume": 2226.894, "close_time": 1763035199999, "quote_volume": 1110919.62635, "trades": 14624, "taker_buy_base": 1316.459, "taker_buy_quote": 656735.86236 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 506.94, "high": 513.2, "low": 475.64, "close": 496.23, "volume": 4070.767, "close_time": 1763049599999, "quote_volume": 2012810.03987, "trades": 17450, "taker_buy_base": 2202.973, "taker_buy_quote": 1089338.42397 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 496.96, "high": 525.96, "low": 470.0, "close": 504.84, "volume": 8697.928, "close_time": 1763063999999, "quote_volume": 4333763.24459, "trades": 34975, "taker_buy_base": 3541.487, "taker_buy_quote": 1770416.19521 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 505.6, "high": 536.63, "low": 485.85, "close": 519.79, "volume": 8189.074, "close_time": 1763078399999, "quote_volume": 4231691.10935, "trades": 27538, "taker_buy_base": 4260.082, "taker_buy_quote": 2201619.63918 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 518.9, "high": 521.28, "low": 504.4, "close": 511.4, "volume": 1572.367, "close_time": 1763092799999, "quote_volume": 807069.26165, "trades": 14358, "taker_buy_base": 736.701, "taker_buy_quote": 378266.42857 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 511.5, "high": 511.6, "low": 483.43, "close": 507.5, "volume": 7571.023, "close_time": 1763107199999, "quote_volume": 3710343.96698, "trades": 26036, "taker_buy_base": 5228.698, "taker_buy_quote": 2555247.57201 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 507.6, "high": 535.5, "low": 504.35, "close": 528.87, "volume": 3703.741, "close_time": 1763121599999, "quote_volume": 1937720.79431, "trades": 23131, "taker_buy_base": 2207.723, "taker_buy_quote": 1155570.95995 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 528.7, "high": 593.87, "low": 520.41, "close": 588.72, "volume": 23001.576, "close_time": 1763135999999, "quote_volume": 12903844.10448, "trades": 70190, "taker_buy_base": 11507.735, "taker_buy_quote": 6466725.57549 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 588.72, "high": 601.98, "low": 562.74, "close": 585.25, "volume": 29366.024, "close_time": 1763150399999, "quote_volume": 16954273.35883, "trades": 76796, "taker_buy_base": 14657.632, "taker_buy_quote": 8458675.67614 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 585.25, "high": 613.89, "low": 571.5, "close": 607.98, "volume": 6292.794, "close_time": 1763164799999, "quote_volume": 3694951.79156, "trades": 32458, "taker_buy_base": 3113.316, "taker_buy_quote": 1833181.83711 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 607.53, "high": 742.12, "low": 598.6, "close": 688.5, "volume": 15945.703, "close_time": 1763179199999, "quote_volume": 10604751.52427, "trades": 61306, "taker_buy_base": 11071.259, "taker_buy_quote": 7396624.98963 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 688.34, "high": 735.07, "low": 671.39, "close": 682.45, "volume": 13730.498, "close_time": 1763193599999, "quote_volume": 9578143.07728, "trades": 55597, "taker_buy_base": 6454.358, "taker_buy_quote": 4516401.27459 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 682.44, "high": 688.0, "low": 624.85, "close": 647.0, "volume": 10524.166, "close_time": 1763207999999, "quote_volume": 6881677.68366, "trades": 31002, "taker_buy_base": 5201.295, "taker_buy_quote": 3400939.98627 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 646.82, "high": 710.0, "low": 628.4, "close": 671.61, "volume": 13372.886, "close_time": 1763222399999, "quote_volume": 9020110.19958, "trades": 40034, "taker_buy_base": 6678.292, "taker_buy_quote": 4498549.41885 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 670.56, "high": 679.1, "low": 632.71, "close": 672.49, "volume": 9035.307, "close_time": 1763236799999, "quote_volume": 5932889.58976, "trades": 35925, "taker_buy_base": 4035.546, "taker_buy_quote": 2658475.04817 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 672.51, "high": 694.11, "low": 653.71, "close": 670.56, "volume": 6568.462, "close_time": 1763251199999, "quote_volume": 4440241.80819, "trades": 25521, "taker_buy_base": 3335.473, "taker_buy_quote": 2255884.31734 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 670.62, "high": 712.67, "low": 648.45, "close": 689.85, "volume": 6588.165, "close_time": 1763265599999, "quote_volume": 4505921.05617, "trades": 36685, "taker_buy_base": 3532.033, "taker_buy_quote": 2421770.85254 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 689.59, "high": 702.83, "low": 657.67, "close": 680.0, "volume": 9148.02, "close_time": 1763279999999, "quote_volume": 6204332.54872, "trades": 34843, "taker_buy_base": 2343.179, "taker_buy_quote": 1592262.97882 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 681.15, "high": 728.12, "low": 666.59, "close": 698.68, "volume": 15499.838, "close_time": 1763294399999, "quote_volume": 10846092.27417, "trades": 62516, "taker_buy_base": 8293.106, "taker_buy_quote": 5814261.28582 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 698.64, "high": 735.24, "low": 695.0, "close": 702.06, "volume": 13103.412, "close_time": 1763308799999, "quote_volume": 9338976.40996, "trades": 53032, "taker_buy_base": 6542.473, "taker_buy_quote": 4667112.03803 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 702.36, "high": 738.8, "low": 666.73, "close": 669.68, "volume": 19678.452, "close_time": 1763323199999, "quote_volume": 13813304.59707, "trades": 32980, "taker_buy_base": 9371.0, "taker_buy_quote": 6594290.42527 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 669.6, "high": 711.5, "low": 654.28, "close": 698.78, "volume": 10850.835, "close_time": 1763337599999, "quote_volume": 7397920.28279, "trades": 15563, "taker_buy_base": 5663.075, "taker_buy_quote": 3863328.23586 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 698.37, "high": 728.0, "low": 690.66, "close": 695.52, "volume": 11762.164, "close_time": 1763351999999, "quote_volume": 8309967.11303, "trades": 19078, "taker_buy_base": 6195.545, "taker_buy_quote": 4388828.32882 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 695.66, "high": 701.32, "low": 677.39, "close": 679.89, "volume": 4048.83, "close_time": 1763366399999, "quote_volume": 2785648.85853, "trades": 10339, "taker_buy_base": 1971.31, "taker_buy_quote": 1358343.24014 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 680.4, "high": 690.18, "low": 666.23, "close": 683.76, "volume": 7182.274, "close_time": 1763380799999, "quote_volume": 4851002.77912, "trades": 27965, "taker_buy_base": 3551.664, "taker_buy_quote": 2400276.67885 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 683.5, "high": 699.91, "low": 640.27, "close": 674.26, "volume": 18816.62, "close_time": 1763395199999, "quote_volume": 12627735.59309, "trades": 19603, "taker_buy_base": 11071.308, "taker_buy_quote": 7452238.97719 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 673.81, "high": 694.16, "low": 622.63, "close": 628.58, "volume": 14017.464, "close_time": 1763409599999, "quote_volume": 9142602.30718, "trades": 15915, "taker_buy_base": 7553.221, "taker_buy_quote": 4934689.61133 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 629.78, "high": 657.5, "low": 605.44, "close": 609.82, "volume": 7172.989, "close_time": 1763423999999, "quote_volume": 4555892.80435, "trades": 10753, "taker_buy_base": 3184.557, "taker_buy_quote": 2029885.91609 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 610.37, "high": 633.84, "low": 595.53, "close": 632.58, "volume": 8201.872, "close_time": 1763438399999, "quote_volume": 5012992.10143, "trades": 23766, "taker_buy_base": 3762.036, "taker_buy_quote": 2306422.76804 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 632.59, "high": 635.39, "low": 577.17, "close": 589.0, "volume": 7828.094, "close_time": 1763452799999, "quote_volume": 4693756.54745, "trades": 12671, "taker_buy_base": 3665.241, "taker_buy_quote": 2190364.54685 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 588.76, "high": 607.35, "low": 565.17, "close": 568.39, "volume": 6933.897, "close_time": 1763467199999, "quote_volume": 4052086.56519, "trades": 10833, "taker_buy_base": 3251.206, "taker_buy_quote": 1900481.2071 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 569.02, "high": 599.0, "low": 545.48, "close": 579.18, "volume": 11020.024, "close_time": 1763481599999, "quote_volume": 6251300.95891, "trades": 23389, "taker_buy_base": 5677.318, "taker_buy_quote": 3241244.79168 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 579.06, "high": 654.39, "low": 574.02, "close": 637.65, "volume": 37158.195, "close_time": 1763495999999, "quote_volume": 23007660.88236, "trades": 40533, "taker_buy_base": 19332.036, "taker_buy_quote": 11975884.85055 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 637.99, "high": 638.59, "low": 615.16, "close": 625.1, "volume": 13062.569, "close_time": 1763510399999, "quote_volume": 8203593.77726, "trades": 18969, "taker_buy_base": 5266.634, "taker_buy_quote": 3309466.2262 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 624.8, "high": 625.02, "low": 596.17, "close": 600.1, "volume": 4901.806, "close_time": 1763524799999, "quote_volume": 2989780.4994, "trades": 8572, "taker_buy_base": 2024.456, "taker_buy_quote": 1234195.44007 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 600.08, "high": 607.87, "low": 580.52, "close": 602.49, "volume": 4977.007, "close_time": 1763539199999, "quote_volume": 2954498.29787, "trades": 8874, "taker_buy_base": 2172.606, "taker_buy_quote": 1291952.54664 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 602.5, "high": 627.36, "low": 596.26, "close": 621.29, "volume": 6329.495, "close_time": 1763553599999, "quote_volume": 3883678.67228, "trades": 9491, "taker_buy_base": 3343.267, "taker_buy_quote": 2054631.20867 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 621.23, "high": 649.51, "low": 610.0, "close": 624.7, "volume": 9077.982, "close_time": 1763567999999, "quote_volume": 5715839.73633, "trades": 14243, "taker_buy_base": 4203.081, "taker_buy_quote": 2651512.63066 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 623.74, "high": 640.0, "low": 592.76, "close": 622.02, "volume": 19170.886, "close_time": 1763582399999, "quote_volume": 11858023.95278, "trades": 22109, "taker_buy_base": 8567.532, "taker_buy_quote": 5300900.48125 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 622.02, "high": 685.12, "low": 620.82, "close": 674.32, "volume": 16313.891, "close_time": 1763596799999, "quote_volume": 10766645.57667, "trades": 21576, "taker_buy_base": 8381.491, "taker_buy_quote": 5539377.90681 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 673.74, "high": 706.71, "low": 658.7, "close": 692.89, "volume": 7139.129, "close_time": 1763611199999, "quote_volume": 4873271.2314, "trades": 13445, "taker_buy_base": 4093.825, "taker_buy_quote": 2802136.4223 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 692.16, "high": 702.59, "low": 666.56, "close": 670.89, "volume": 3808.722, "close_time": 1763625599999, "quote_volume": 2608802.01868, "trades": 7356, "taker_buy_base": 1837.974, "taker_buy_quote": 1261550.00389 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 671.73, "high": 682.48, "low": 665.01, "close": 671.92, "volume": 3649.167, "close_time": 1763639999999, "quote_volume": 2457502.83138, "trades": 6093, "taker_buy_base": 1926.62, "taker_buy_quote": 1299272.89878 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 673.1, "high": 716.91, "low": 670.29, "close": 686.63, "volume": 16115.77, "close_time": 1763654399999, "quote_volume": 11305833.64975, "trades": 19207, "taker_buy_base": 8632.023, "taker_buy_quote": 6063744.16125 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 686.95, "high": 713.7, "low": 676.12, "close": 689.67, "volume": 16966.732, "close_time": 1763668799999, "quote_volume": 11757699.58765, "trades": 21179, "taker_buy_base": 7876.842, "taker_buy_quote": 5467465.62699 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 690.0, "high": 705.71, "low": 653.01, "close": 655.34, "volume": 12643.085, "close_time": 1763683199999, "quote_volume": 8676152.66585, "trades": 20519, "taker_buy_base": 6878.976, "taker_buy_quote": 4728563.39545 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 655.83, "high": 687.87, "low": 647.03, "close": 647.03, "volume": 4916.621, "close_time": 1763697599999, "quote_volume": 3258763.3644, "trades": 9489, "taker_buy_base": 2546.125, "taker_buy_quote": 1689986.52233 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 647.48, "high": 687.18, "low": 636.69, "close": 683.7, "volume": 8632.095, "close_time": 1763711999999, "quote_volume": 5709923.85748, "trades": 12188, "taker_buy_base": 4931.237, "taker_buy_quote": 3265057.10462 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 682.83, "high": 698.64, "low": 603.62, "close": 618.15, "volume": 15149.224, "close_time": 1763726399999, "quote_volume": 9842996.10677, "trades": 17695, "taker_buy_base": 6838.569, "taker_buy_quote": 4463032.36472 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 617.4, "high": 645.0, "low": 597.84, "close": 616.27, "volume": 14513.354, "close_time": 1763740799999, "quote_volume": 9071393.14496, "trades": 15817, "taker_buy_base": 7525.336, "taker_buy_quote": 4713514.41227 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 615.8, "high": 626.68, "low": 577.08, "close": 590.55, "volume": 16167.117, "close_time": 1763755199999, "quote_volume": 9661491.95661, "trades": 17061, "taker_buy_base": 8620.502, "taker_buy_quote": 5152733.99147 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 590.0, "high": 590.8, "low": 512.35, "close": 550.37, "volume": 18686.145, "close_time": 1763769599999, "quote_volume": 10352162.62353, "trades": 18793, "taker_buy_base": 8419.812, "taker_buy_quote": 4651098.55194 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 550.37, "high": 550.37, "low": 516.64, "close": 519.34, "volume": 13204.75, "close_time": 1763783999999, "quote_volume": 7029264.31377, "trades": 13644, "taker_buy_base": 6964.002, "taker_buy_quote": 3716859.39739 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 519.52, "high": 523.35, "low": 470.0, "close": 515.05, "volume": 20467.605, "close_time": 1763798399999, "quote_volume": 10166535.10085, "trades": 18646, "taker_buy_base": 10994.788, "taker_buy_quote": 5464311.45279 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 515.05, "high": 529.79, "low": 490.71, "close": 513.16, "volume": 12754.391, "close_time": 1763812799999, "quote_volume": 6491383.85093, "trades": 14152, "taker_buy_base": 6440.656, "taker_buy_quote": 3279435.07971 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 513.39, "high": 526.02, "low": 497.06, "close": 522.25, "volume": 13136.946, "close_time": 1763827199999, "quote_volume": 6747517.5838, "trades": 22877, "taker_buy_base": 5837.261, "taker_buy_quote": 3001926.01477 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 522.16, "high": 524.27, "low": 498.51, "close": 501.99, "volume": 6816.554, "close_time": 1763841599999, "quote_volume": 3481705.93638, "trades": 17894, "taker_buy_base": 2787.993, "taker_buy_quote": 1427680.97848 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 502.36, "high": 523.26, "low": 484.23, "close": 518.4, "volume": 11003.955, "close_time": 1763855999999, "quote_volume": 5563709.51915, "trades": 22508, "taker_buy_base": 6190.078, "taker_buy_quote": 3139275.83969 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 518.1, "high": 604.64, "low": 513.83, "close": 582.2, "volume": 12971.315, "close_time": 1763870399999, "quote_volume": 7402846.13347, "trades": 37523, "taker_buy_base": 5875.295, "taker_buy_quote": 3324151.00051 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 582.27, "high": 597.05, "low": 552.62, "close": 570.93, "volume": 7915.73, "close_time": 1763884799999, "quote_volume": 4551334.19554, "trades": 26048, "taker_buy_base": 4335.362, "taker_buy_quote": 2493296.2787 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 570.76, "high": 582.0, "low": 561.0, "close": 568.33, "volume": 6167.648, "close_time": 1763899199999, "quote_volume": 3519656.83601, "trades": 24105, "taker_buy_base": 2685.32, "taker_buy_quote": 1536409.69912 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 567.7, "high": 588.06, "low": 563.6, "close": 577.8, "volume": 4924.843, "close_time": 1763913599999, "quote_volume": 2834842.44654, "trades": 20315, "taker_buy_base": 2852.7, "taker_buy_quote": 1644183.31264 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 577.34, "high": 611.43, "low": 567.68, "close": 605.81, "volume": 8158.578, "close_time": 1763927999999, "quote_volume": 4815202.62316, "trades": 23375, "taker_buy_base": 4820.019, "taker_buy_quote": 2849542.23918 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 604.7, "high": 606.19, "low": 570.0, "close": 572.8, "volume": 5779.616, "close_time": 1763942399999, "quote_volume": 3409041.61032, "trades": 19834, "taker_buy_base": 2322.267, "taker_buy_quote": 1374317.5798 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 572.8, "high": 590.12, "low": 561.38, "close": 583.1, "volume": 5515.503, "close_time": 1763956799999, "quote_volume": 3181016.2171, "trades": 20191, "taker_buy_base": 3934.739, "taker_buy_quote": 2270726.22927 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 583.5, "high": 584.42, "low": 528.08, "close": 544.74, "volume": 6798.183, "close_time": 1763971199999, "quote_volume": 3770953.80709, "trades": 21411, "taker_buy_base": 2633.675, "taker_buy_quote": 1465493.78872 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 544.16, "high": 549.74, "low": 531.91, "close": 546.05, "volume": 4891.655, "close_time": 1763985599999, "quote_volume": 2645442.29041, "trades": 16853, "taker_buy_base": 2161.389, "taker_buy_quote": 1172470.56308 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 546.0, "high": 572.42, "low": 534.76, "close": 564.6, "volume": 6592.974, "close_time": 1763999999999, "quote_volume": 3642956.06711, "trades": 17814, "taker_buy_base": 3223.864, "taker_buy_quote": 1785348.91737 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 564.54, "high": 595.0, "low": 556.7, "close": 561.78, "volume": 10743.954, "close_time": 1764014399999, "quote_volume": 6172726.7215, "trades": 22023, "taker_buy_base": 4988.328, "taker_buy_quote": 2866199.29142 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 562.7, "high": 565.99, "low": 515.74, "close": 520.13, "volume": 10523.575, "close_time": 1764028799999, "quote_volume": 5705360.79325, "trades": 17674, "taker_buy_base": 3882.221, "taker_buy_quote": 2111278.07589 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 519.84, "high": 534.0, "low": 500.35, "close": 510.72, "volume": 4698.175, "close_time": 1764043199999, "quote_volume": 2433939.02269, "trades": 17231, "taker_buy_base": 1973.469, "taker_buy_quote": 1021231.44004 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 510.67, "high": 532.99, "low": 507.91, "close": 509.32, "volume": 8988.482, "close_time": 1764057599999, "quote_volume": 4688955.79266, "trades": 21313, "taker_buy_base": 3045.984, "taker_buy_quote": 1587527.59144 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 508.9, "high": 518.27, "low": 482.57, "close": 497.2, "volume": 7722.779, "close_time": 1764071999999, "quote_volume": 3864346.5965, "trades": 25475, "taker_buy_base": 3780.641, "taker_buy_quote": 1893719.18247 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 497.84, "high": 512.61, "low": 492.08, "close": 498.56, "volume": 5787.141, "close_time": 1764086399999, "quote_volume": 2906322.28739, "trades": 18203, "taker_buy_base": 2699.252, "taker_buy_quote": 1356155.91255 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 498.13, "high": 507.99, "low": 481.31, "close": 491.36, "volume": 7795.754, "close_time": 1764100799999, "quote_volume": 3860500.42882, "trades": 29107, "taker_buy_base": 3971.889, "taker_buy_quote": 1974198.1036 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 491.76, "high": 514.04, "low": 484.62, "close": 511.36, "volume": 6856.628, "close_time": 1764115199999, "quote_volume": 3438016.977, "trades": 27481, "taker_buy_base": 3844.755, "taker_buy_quote": 1929832.58087 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 511.2, "high": 529.3, "low": 507.6, "close": 517.68, "volume": 4040.575, "close_time": 1764129599999, "quote_volume": 2097822.02663, "trades": 19754, "taker_buy_base": 2472.416, "taker_buy_quote": 1285375.33303 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 517.98, "high": 520.08, "low": 497.43, "close": 504.56, "volume": 2583.12, "close_time": 1764143999999, "quote_volume": 1311521.78037, "trades": 11584, "taker_buy_base": 693.672, "taker_buy_quote": 353270.36877 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 504.64, "high": 507.44, "low": 491.96, "close": 494.92, "volume": 3411.386, "close_time": 1764158399999, "quote_volume": 1705295.66504, "trades": 14122, "taker_buy_base": 1663.226, "taker_buy_quote": 832639.89471 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 494.71, "high": 510.91, "low": 492.69, "close": 503.04, "volume": 5011.612, "close_time": 1764172799999, "quote_volume": 2523347.84811, "trades": 12967, "taker_buy_base": 2245.525, "taker_buy_quote": 1130291.52989 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 502.9, "high": 526.02, "low": 500.48, "close": 513.8, "volume": 8746.662, "close_time": 1764187199999, "quote_volume": 4517423.03242, "trades": 15742, "taker_buy_base": 4598.803, "taker_buy_quote": 2376000.05408 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 513.6, "high": 535.66, "low": 511.33, "close": 527.29, "volume": 8142.359, "close_time": 1764201599999, "quote_volume": 4282361.01784, "trades": 16475, "taker_buy_base": 4199.257, "taker_buy_quote": 2207228.05477 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 527.12, "high": 549.92, "low": 515.7, "close": 518.5, "volume": 9732.735, "close_time": 1764215999999, "quote_volume": 5176271.59654, "trades": 22706, "taker_buy_base": 6411.724, "taker_buy_quote": 3411912.50484 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 518.49, "high": 528.09, "low": 502.8, "close": 510.39, "volume": 3379.575, "close_time": 1764230399999, "quote_volume": 1730454.85116, "trades": 16515, "taker_buy_base": 1534.667, "taker_buy_quote": 786787.02764 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 510.3, "high": 518.83, "low": 504.01, "close": 505.89, "volume": 3331.256, "close_time": 1764244799999, "quote_volume": 1703867.62277, "trades": 19156, "taker_buy_base": 1434.279, "taker_buy_quote": 735137.08685 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 505.9, "high": 507.54, "low": 493.36, "close": 501.86, "volume": 5314.165, "close_time": 1764259199999, "quote_volume": 2656474.56843, "trades": 25500, "taker_buy_base": 2624.8, "taker_buy_quote": 1313092.90957 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 501.68, "high": 509.13, "low": 498.37, "close": 499.55, "volume": 3209.362, "close_time": 1764273599999, "quote_volume": 1611548.36588, "trades": 30368, "taker_buy_base": 1328.579, "taker_buy_quote": 668171.71976 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 499.44, "high": 504.31, "low": 482.81, "close": 490.05, "volume": 4932.535, "close_time": 1764287999999, "quote_volume": 2431977.15833, "trades": 34634, "taker_buy_base": 2286.122, "taker_buy_quote": 1127472.01007 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 490.07, "high": 490.4, "low": 447.6, "close": 472.67, "volume": 8205.829, "close_time": 1764302399999, "quote_volume": 3838140.45448, "trades": 46095, "taker_buy_base": 3663.458, "taker_buy_quote": 1708819.89791 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 472.64, "high": 478.9, "low": 467.21, "close": 473.8, "volume": 4732.699, "close_time": 1764316799999, "quote_volume": 2239607.50821, "trades": 22852, "taker_buy_base": 1818.1, "taker_buy_quote": 859297.58055 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 473.84, "high": 485.0, "low": 469.13, "close": 470.28, "volume": 5123.82, "close_time": 1764331199999, "quote_volume": 2449324.14234, "trades": 30199, "taker_buy_base": 2478.859, "taker_buy_quote": 1186525.77526 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 470.31, "high": 483.78, "low": 461.6, "close": 470.4, "volume": 5394.767, "close_time": 1764345599999, "quote_volume": 2550946.58952, "trades": 27962, "taker_buy_base": 2790.592, "taker_buy_quote": 1321292.30354 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 470.53, "high": 470.83, "low": 455.72, "close": 460.87, "volume": 5426.321, "close_time": 1764359999999, "quote_volume": 2509572.21451, "trades": 52259, "taker_buy_base": 2265.694, "taker_buy_quote": 1047181.34056 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 460.81, "high": 465.46, "low": 450.58, "close": 452.19, "volume": 3594.634, "close_time": 1764374399999, "quote_volume": 1647617.43217, "trades": 50032, "taker_buy_base": 1855.935, "taker_buy_quote": 851055.64772 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 452.24, "high": 467.35, "low": 438.4, "close": 462.06, "volume": 6524.739, "close_time": 1764388799999, "quote_volume": 2954331.54091, "trades": 46938, "taker_buy_base": 2791.1, "taker_buy_quote": 1268184.58494 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 462.2, "high": 472.67, "low": 461.56, "close": 465.85, "volume": 3160.1, "close_time": 1764403199999, "quote_volume": 1477469.36919, "trades": 34452, "taker_buy_base": 1763.213, "taker_buy_quote": 824347.10714 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 465.86, "high": 474.44, "low": 463.03, "close": 464.2, "volume": 3368.177, "close_time": 1764417599999, "quote_volume": 1576145.62404, "trades": 41981, "taker_buy_base": 1826.962, "taker_buy_quote": 855367.76857 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 464.19, "high": 465.27, "low": 455.28, "close": 460.07, "volume": 2518.267, "close_time": 1764431999999, "quote_volume": 1158113.65226, "trades": 32450, "taker_buy_base": 1279.249, "taker_buy_quote": 588381.39844 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 460.12, "high": 462.6, "low": 448.66, "close": 455.71, "volume": 3838.757, "close_time": 1764446399999, "quote_volume": 1754148.5618, "trades": 30964, "taker_buy_base": 2185.115, "taker_buy_quote": 998932.54778 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 455.57, "high": 464.0, "low": 450.55, "close": 460.64, "volume": 2872.737, "close_time": 1764460799999, "quote_volume": 1314453.33238, "trades": 25218, "taker_buy_base": 1494.163, "taker_buy_quote": 683459.52206 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 460.74, "high": 470.45, "low": 454.99, "close": 456.96, "volume": 3939.272, "close_time": 1764475199999, "quote_volume": 1816432.85587, "trades": 31291, "taker_buy_base": 1526.603, "taker_buy_quote": 707768.74511 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 456.65, "high": 461.76, "low": 454.19, "close": 461.33, "volume": 1433.352, "close_time": 1764489599999, "quote_volume": 655978.89679, "trades": 23003, "taker_buy_base": 755.135, "taker_buy_quote": 345736.06963 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 461.2, "high": 461.37, "low": 445.59, "close": 448.96, "volume": 3862.494, "close_time": 1764503999999, "quote_volume": 1745654.57176, "trades": 17832, "taker_buy_base": 2033.659, "taker_buy_quote": 918992.5426 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 449.0, "high": 457.3, "low": 433.94, "close": 442.02, "volume": 7403.94, "close_time": 1764518399999, "quote_volume": 3293152.41375, "trades": 41763, "taker_buy_base": 3624.723, "taker_buy_quote": 1612225.03938 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 441.96, "high": 447.12, "low": 433.21, "close": 435.28, "volume": 4100.025, "close_time": 1764532799999, "quote_volume": 1805707.46727, "trades": 33419, "taker_buy_base": 2056.619, "taker_buy_quote": 905506.71118 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 435.44, "high": 441.6, "low": 425.74, "close": 427.92, "volume": 5494.813, "close_time": 1764547199999, "quote_volume": 2386052.14024, "trades": 36617, "taker_buy_base": 2495.485, "taker_buy_quote": 1085243.12263 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 428.0, "high": 430.15, "low": 371.76, "close": 373.92, "volume": 17020.295, "close_time": 1764561599999, "quote_volume": 6696819.11687, "trades": 58246, "taker_buy_base": 7032.537, "taker_buy_quote": 2762500.58206 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 374.25, "high": 377.76, "low": 351.47, "close": 358.55, "volume": 10938.832, "close_time": 1764575999999, "quote_volume": 3957909.66403, "trades": 47325, "taker_buy_base": 5266.308, "taker_buy_quote": 1907352.68761 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 358.11, "high": 368.81, "low": 356.4, "close": 363.56, "volume": 5346.063, "close_time": 1764590399999, "quote_volume": 1947215.30176, "trades": 31880, "taker_buy_base": 2595.191, "taker_buy_quote": 945600.89282 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 363.68, "high": 366.42, "low": 327.59, "close": 361.1, "volume": 24113.694, "close_time": 1764604799999, "quote_volume": 8331777.9517, "trades": 78727, "taker_buy_base": 12962.713, "taker_buy_quote": 4476228.68949 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 360.98, "high": 363.46, "low": 321.49, "close": 336.64, "volume": 13885.07, "close_time": 1764619199999, "quote_volume": 4728207.39423, "trades": 43182, "taker_buy_base": 6941.779, "taker_buy_quote": 2363203.88097 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 336.6, "high": 355.55, "low": 335.12, "close": 343.82, "volume": 9268.824, "close_time": 1764633599999, "quote_volume": 3174776.48748, "trades": 28386, "taker_buy_base": 5587.656, "taker_buy_quote": 1913643.74076 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 343.88, "high": 356.0, "low": 330.2, "close": 337.28, "volume": 7188.589, "close_time": 1764647999999, "quote_volume": 2458838.06104, "trades": 28900, "taker_buy_base": 3824.377, "taker_buy_quote": 1310365.06446 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 337.28, "high": 338.16, "low": 322.13, "close": 327.02, "volume": 10256.873, "close_time": 1764662399999, "quote_volume": 3374503.75431, "trades": 42228, "taker_buy_base": 4810.184, "taker_buy_quote": 1582310.16154 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 327.04, "high": 337.5, "low": 314.7, "close": 328.32, "volume": 8884.235, "close_time": 1764676799999, "quote_volume": 2891602.43519, "trades": 38192, "taker_buy_base": 4671.169, "taker_buy_quote": 1524871.61005 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 328.34, "high": 385.2, "low": 322.71, "close": 373.09, "volume": 16250.551, "close_time": 1764691199999, "quote_volume": 5770791.34076, "trades": 59685, "taker_buy_base": 9398.866, "taker_buy_quote": 3343267.85699 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 372.98, "high": 374.7, "low": 328.82, "close": 330.03, "volume": 15967.46, "close_time": 1764705599999, "quote_volume": 5594346.05163, "trades": 60347, "taker_buy_base": 7147.333, "taker_buy_quote": 2511590.79001 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 330.16, "high": 334.96, "low": 305.65, "close": 313.04, "volume": 25108.373, "close_time": 1764719999999, "quote_volume": 7928386.25039, "trades": 50756, "taker_buy_base": 15359.411, "taker_buy_quote": 4848282.54589 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 312.97, "high": 321.22, "low": 301.23, "close": 309.51, "volume": 10250.979, "close_time": 1764734399999, "quote_volume": 3187498.57229, "trades": 37337, "taker_buy_base": 4711.628, "taker_buy_quote": 1467331.76679 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 309.57, "high": 340.8, "low": 309.14, "close": 328.2, "volume": 10557.027, "close_time": 1764748799999, "quote_volume": 3490018.27078, "trades": 46010, "taker_buy_base": 5639.58, "taker_buy_quote": 1866713.38371 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 328.4, "high": 352.45, "low": 318.86, "close": 335.15, "volume": 13822.492, "close_time": 1764763199999, "quote_volume": 4628189.30732, "trades": 34336, "taker_buy_base": 6223.383, "taker_buy_quote": 2078496.24151 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 335.04, "high": 348.52, "low": 327.72, "close": 331.76, "volume": 14115.229, "close_time": 1764777599999, "quote_volume": 4774721.44906, "trades": 40571, "taker_buy_base": 7175.77, "taker_buy_quote": 2431006.84312 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 331.77, "high": 380.14, "low": 331.77, "close": 374.69, "volume": 22559.963, "close_time": 1764791999999, "quote_volume": 8141521.3949, "trades": 68936, "taker_buy_base": 11203.607, "taker_buy_quote": 4037824.56717 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 374.61, "high": 374.62, "low": 335.39, "close": 338.87, "volume": 18783.754, "close_time": 1764806399999, "quote_volume": 6541962.32128, "trades": 69265, "taker_buy_base": 8502.484, "taker_buy_quote": 2953704.57393 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 338.98, "high": 357.42, "low": 335.48, "close": 356.0, "volume": 7232.007, "close_time": 1764820799999, "quote_volume": 2521014.42974, "trades": 27377, "taker_buy_base": 3613.276, "taker_buy_quote": 1259742.95877 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 356.0, "high": 365.28, "low": 352.0, "close": 361.2, "volume": 7520.709, "close_time": 1764835199999, "quote_volume": 2696125.05292, "trades": 24804, "taker_buy_base": 4161.04, "taker_buy_quote": 1491749.81645 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 361.2, "high": 369.56, "low": 357.12, "close": 368.97, "volume": 8086.08, "close_time": 1764849599999, "quote_volume": 2935105.71613, "trades": 26506, "taker_buy_base": 3925.66, "taker_buy_quote": 1426796.7495 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 368.99, "high": 369.64, "low": 346.36, "close": 353.37, "volume": 10824.151, "close_time": 1764863999999, "quote_volume": 3849937.24403, "trades": 35082, "taker_buy_base": 5285.423, "taker_buy_quote": 1880504.19909 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 353.26, "high": 364.64, "low": 346.68, "close": 353.58, "volume": 11645.885, "close_time": 1764878399999, "quote_volume": 4162929.23939, "trades": 33117, "taker_buy_base": 5831.552, "taker_buy_quote": 2087158.52666 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 353.92, "high": 369.21, "low": 349.6, "close": 367.71, "volume": 11095.997, "close_time": 1764892799999, "quote_volume": 4030417.69182, "trades": 43979, "taker_buy_base": 5190.735, "taker_buy_quote": 1884445.20365 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 367.56, "high": 399.81, "low": 367.04, "close": 386.91, "volume": 17192.187, "close_time": 1764907199999, "quote_volume": 6649535.36054, "trades": 64201, "taker_buy_base": 9037.935, "taker_buy_quote": 3484437.09267 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 386.89, "high": 409.26, "low": 380.37, "close": 399.91, "volume": 10758.152, "close_time": 1764921599999, "quote_volume": 4256999.26604, "trades": 67888, "taker_buy_base": 5732.68, "taker_buy_quote": 2269099.11735 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 400.2, "high": 400.64, "low": 369.14, "close": 379.04, "volume": 10855.862, "close_time": 1764935999999, "quote_volume": 4184300.05547, "trades": 66712, "taker_buy_base": 5339.197, "taker_buy_quote": 2062675.9723 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 378.69, "high": 389.66, "low": 373.94, "close": 377.83, "volume": 10727.005, "close_time": 1764950399999, "quote_volume": 4103665.89013, "trades": 68481, "taker_buy_base": 5774.012, "taker_buy_quote": 2211266.45176 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 377.96, "high": 378.83, "low": 360.88, "close": 369.18, "volume": 9809.853, "close_time": 1764964799999, "quote_volume": 3617875.19747, "trades": 53069, "taker_buy_base": 4718.178, "taker_buy_quote": 1741643.37328 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 369.05, "high": 369.32, "low": 352.04, "close": 360.4, "volume": 6024.409, "close_time": 1764979199999, "quote_volume": 2154980.31623, "trades": 45175, "taker_buy_base": 3089.75, "taker_buy_quote": 1104885.89328 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 360.14, "high": 362.24, "low": 347.28, "close": 353.25, "volume": 5971.962, "close_time": 1764993599999, "quote_volume": 2113748.13056, "trades": 35620, "taker_buy_base": 2779.592, "taker_buy_quote": 983256.26409 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 353.12, "high": 356.37, "low": 348.51, "close": 353.46, "volume": 4771.734, "close_time": 1765007999999, "quote_volume": 1683559.27201, "trades": 32501, "taker_buy_base": 2331.383, "taker_buy_quote": 822762.84263 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 353.76, "high": 355.77, "low": 336.78, "close": 341.86, "volume": 7751.588, "close_time": 1765022399999, "quote_volume": 2670708.25231, "trades": 59812, "taker_buy_base": 3116.708, "taker_buy_quote": 1076987.85146 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 341.8, "high": 345.08, "low": 328.0, "close": 330.68, "volume": 9339.095, "close_time": 1765036799999, "quote_volume": 3161029.40797, "trades": 48655, "taker_buy_base": 4514.369, "taker_buy_quote": 1531209.0374 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 330.64, "high": 340.93, "low": 328.76, "close": 330.76, "volume": 7958.112, "close_time": 1765051199999, "quote_volume": 2651131.59512, "trades": 36892, "taker_buy_base": 3974.331, "taker_buy_quote": 1324446.68372 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 330.88, "high": 345.5, "low": 326.62, "close": 341.76, "volume": 6355.646, "close_time": 1765065599999, "quote_volume": 2130518.22153, "trades": 42266, "taker_buy_base": 3634.543, "taker_buy_quote": 1218835.55064 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 341.53, "high": 343.47, "low": 332.47, "close": 339.44, "volume": 6250.265, "close_time": 1765079999999, "quote_volume": 2110660.71689, "trades": 49240, "taker_buy_base": 3376.397, "taker_buy_quote": 1140283.5339 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 339.39, "high": 349.54, "low": 338.4, "close": 340.4, "volume": 4076.482, "close_time": 1765094399999, "quote_volume": 1396136.41371, "trades": 47718, "taker_buy_base": 2092.557, "taker_buy_quote": 716927.18347 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 340.38, "high": 346.66, "low": 334.4, "close": 343.72, "volume": 4817.086, "close_time": 1765108799999, "quote_volume": 1636527.90046, "trades": 45577, "taker_buy_base": 2194.412, "taker_buy_quote": 745424.63151 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 343.97, "high": 353.0, "low": 331.42, "close": 341.85, "volume": 12250.298, "close_time": 1765123199999, "quote_volume": 4206404.03656, "trades": 48884, "taker_buy_base": 5899.586, "taker_buy_quote": 2029037.40665 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 341.91, "high": 350.0, "low": 334.48, "close": 347.5, "volume": 8218.336, "close_time": 1765137599999, "quote_volume": 2819721.72123, "trades": 54769, "taker_buy_base": 4307.283, "taker_buy_quote": 1478308.9494 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 347.52, "high": 354.0, "low": 332.58, "close": 342.76, "volume": 7204.876, "close_time": 1765151999999, "quote_volume": 2453836.96238, "trades": 39778, "taker_buy_base": 3443.341, "taker_buy_quote": 1172404.54104 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 342.96, "high": 352.03, "low": 341.36, "close": 350.48, "volume": 4650.835, "close_time": 1765166399999, "quote_volume": 1621537.75649, "trades": 36816, "taker_buy_base": 2216.196, "taker_buy_quote": 772183.92156 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 350.74, "high": 376.0, "low": 349.5, "close": 368.95, "volume": 11607.696, "close_time": 1765180799999, "quote_volume": 4237515.58223, "trades": 55847, "taker_buy_base": 6622.093, "taker_buy_quote": 2419825.30659 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 369.06, "high": 399.77, "low": 368.5, "close": 386.13, "volume": 15219.625, "close_time": 1765195199999, "quote_volume": 5905151.11265, "trades": 80446, "taker_buy_base": 8426.98, "taker_buy_quote": 3268428.58943 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 386.45, "high": 411.78, "low": 379.73, "close": 402.18, "volume": 20442.486, "close_time": 1765209599999, "quote_volume": 8122325.414, "trades": 85403, "taker_buy_base": 11186.595, "taker_buy_quote": 4452895.73681 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 402.19, "high": 426.66, "low": 399.45, "close": 405.12, "volume": 19811.491, "close_time": 1765223999999, "quote_volume": 8207281.81283, "trades": 70206, "taker_buy_base": 10521.968, "taker_buy_quote": 4362984.07126 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 405.38, "high": 419.27, "low": 403.2, "close": 405.44, "volume": 10199.438, "close_time": 1765238399999, "quote_volume": 4194237.68393, "trades": 44725, "taker_buy_base": 5088.766, "taker_buy_quote": 2094062.71251 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 405.43, "high": 419.14, "low": 390.7, "close": 401.54, "volume": 8452.397, "close_time": 1765252799999, "quote_volume": 3434302.24426, "trades": 61945, "taker_buy_base": 4235.035, "taker_buy_quote": 1720614.20817 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 401.67, "high": 422.2, "low": 392.65, "close": 418.61, "volume": 9152.377, "close_time": 1765267199999, "quote_volume": 3740372.17643, "trades": 73075, "taker_buy_base": 4747.007, "taker_buy_quote": 1944992.1777 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 418.6, "high": 425.92, "low": 403.45, "close": 415.87, "volume": 7649.925, "close_time": 1765281599999, "quote_volume": 3162603.62969, "trades": 74948, "taker_buy_base": 3765.513, "taker_buy_quote": 1559103.04199 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 416.33, "high": 446.2, "low": 414.68, "close": 443.2, "volume": 17672.594, "close_time": 1765295999999, "quote_volume": 7607128.36754, "trades": 84602, "taker_buy_base": 9245.741, "taker_buy_quote": 3978030.53022 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 443.52, "high": 450.0, "low": 432.55, "close": 432.56, "volume": 15233.64, "close_time": 1765310399999, "quote_volume": 6741775.13942, "trades": 94716, "taker_buy_base": 7445.723, "taker_buy_quote": 3299561.1517 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 433.1, "high": 437.97, "low": 421.2, "close": 433.21, "volume": 9541.191, "close_time": 1765324799999, "quote_volume": 4099626.71071, "trades": 53241, "taker_buy_base": 4413.299, "taker_buy_quote": 1897548.31055 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 433.08, "high": 447.0, "low": 431.71, "close": 443.26, "volume": 4737.613, "close_time": 1765339199999, "quote_volume": 2084019.94861, "trades": 54597, "taker_buy_base": 2720.094, "taker_buy_quote": 1196991.58375 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 443.28, "high": 448.2, "low": 435.44, "close": 440.72, "volume": 3774.777, "close_time": 1765353599999, "quote_volume": 1667947.62601, "trades": 56151, "taker_buy_base": 1868.649, "taker_buy_quote": 827317.71286 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 440.9, "high": 442.38, "low": 426.4, "close": 427.72, "volume": 5570.275, "close_time": 1765367999999, "quote_volume": 2419002.01492, "trades": 46205, "taker_buy_base": 2360.956, "taker_buy_quote": 1027645.70309 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 427.61, "high": 437.0, "low": 421.53, "close": 428.4, "volume": 7546.756, "close_time": 1765382399999, "quote_volume": 3234143.02758, "trades": 56604, "taker_buy_base": 2902.426, "taker_buy_quote": 1250056.97835 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 428.35, "high": 439.77, "low": 418.1, "close": 427.56, "volume": 8615.552, "close_time": 1765396799999, "quote_volume": 3712491.64059, "trades": 66933, "taker_buy_base": 4306.527, "taker_buy_quote": 1857819.86515 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 428.2, "high": 429.04, "low": 395.69, "close": 404.55, "volume": 11974.978, "close_time": 1765411199999, "quote_volume": 4891707.24827, "trades": 53490, "taker_buy_base": 4626.563, "taker_buy_quote": 1889388.37666 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 404.46, "high": 405.76, "low": 390.5, "close": 397.55, "volume": 4852.53, "close_time": 1765425599999, "quote_volume": 1929719.66772, "trades": 44532, "taker_buy_base": 2340.108, "taker_buy_quote": 931379.75048 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 397.32, "high": 422.53, "low": 396.4, "close": 420.26, "volume": 6590.534, "close_time": 1765439999999, "quote_volume": 2719078.44803, "trades": 59837, "taker_buy_base": 3551.268, "taker_buy_quote": 1465355.67393 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 420.18, "high": 437.81, "low": 411.26, "close": 433.25, "volume": 9126.697, "close_time": 1765454399999, "quote_volume": 3852517.08251, "trades": 44715, "taker_buy_base": 5643.211, "taker_buy_quote": 2381943.35542 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 433.4, "high": 460.28, "low": 431.45, "close": 449.44, "volume": 17109.636, "close_time": 1765468799999, "quote_volume": 7640446.8512, "trades": 89516, "taker_buy_base": 9629.898, "taker_buy_quote": 4293855.85058 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 449.43, "high": 468.98, "low": 441.23, "close": 458.17, "volume": 9226.999, "close_time": 1765483199999, "quote_volume": 4203922.30617, "trades": 66654, "taker_buy_base": 4614.161, "taker_buy_quote": 2102388.35839 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 458.33, "high": 470.09, "low": 449.28, "close": 451.37, "volume": 7724.172, "close_time": 1765497599999, "quote_volume": 3553615.68868, "trades": 56422, "taker_buy_base": 3673.297, "taker_buy_quote": 1692311.44956 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 451.04, "high": 463.44, "low": 446.15, "close": 461.62, "volume": 4512.987, "close_time": 1765511999999, "quote_volume": 2063266.77952, "trades": 35526, "taker_buy_base": 2372.859, "taker_buy_quote": 1085542.19427 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 461.52, "high": 461.52, "low": 449.01, "close": 458.04, "volume": 4920.032, "close_time": 1765526399999, "quote_volume": 2239297.6373, "trades": 31316, "taker_buy_base": 2554.728, "taker_buy_quote": 1163327.5732 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 457.88, "high": 465.28, "low": 450.72, "close": 454.52, "volume": 4884.386, "close_time": 1765540799999, "quote_volume": 2228189.70173, "trades": 31810, "taker_buy_base": 2413.279, "taker_buy_quote": 1101712.08532 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 454.39, "high": 469.56, "low": 451.36, "close": 456.86, "volume": 10480.429, "close_time": 1765555199999, "quote_volume": 4817307.23917, "trades": 40801, "taker_buy_base": 5695.788, "taker_buy_quote": 2622688.54178 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 457.08, "high": 464.12, "low": 445.74, "close": 455.09, "volume": 6211.721, "close_time": 1765569599999, "quote_volume": 2828515.63178, "trades": 26821, "taker_buy_base": 3139.574, "taker_buy_quote": 1429620.94227 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 455.02, "high": 465.11, "low": 452.63, "close": 455.16, "volume": 3900.587, "close_time": 1765583999999, "quote_volume": 1788587.86482, "trades": 23376, "taker_buy_base": 2083.368, "taker_buy_quote": 955195.00361 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 455.12, "high": 465.52, "low": 454.8, "close": 464.25, "volume": 2807.865, "close_time": 1765598399999, "quote_volume": 1291084.10591, "trades": 19956, "taker_buy_base": 1713.703, "taker_buy_quote": 788042.6379 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 464.33, "high": 476.8, "low": 456.72, "close": 465.26, "volume": 5632.921, "close_time": 1765612799999, "quote_volume": 2623288.67797, "trades": 24966, "taker_buy_base": 2856.715, "taker_buy_quote": 1331560.13051 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 465.37, "high": 468.57, "low": 443.19, "close": 445.35, "volume": 8444.161, "close_time": 1765627199999, "quote_volume": 3836594.00613, "trades": 24942, "taker_buy_base": 2978.059, "taker_buy_quote": 1354801.60181 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 445.39, "high": 447.41, "low": 422.91, "close": 441.13, "volume": 11835.937, "close_time": 1765641599999, "quote_volume": 5146126.68836, "trades": 29194, "taker_buy_base": 6051.562, "taker_buy_quote": 2631195.41378 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 441.54, "high": 443.88, "low": 427.42, "close": 434.43, "volume": 8104.867, "close_time": 1765655999999, "quote_volume": 3527553.06914, "trades": 30476, "taker_buy_base": 4636.669, "taker_buy_quote": 2020152.85331 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 434.32, "high": 445.18, "low": 428.67, "close": 443.13, "volume": 3514.178, "close_time": 1765670399999, "quote_volume": 1531751.824, "trades": 23003, "taker_buy_base": 1922.924, "taker_buy_quote": 838811.67634 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 443.12, "high": 444.85, "low": 434.84, "close": 438.4, "volume": 3066.164, "close_time": 1765684799999, "quote_volume": 1350207.12718, "trades": 23737, "taker_buy_base": 1659.242, "taker_buy_quote": 731347.048 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 438.48, "high": 438.68, "low": 419.88, "close": 423.68, "volume": 5880.92, "close_time": 1765699199999, "quote_volume": 2507388.92394, "trades": 33293, "taker_buy_base": 2314.468, "taker_buy_quote": 986742.80123 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 423.48, "high": 431.74, "low": 419.32, "close": 427.25, "volume": 5672.929, "close_time": 1765713599999, "quote_volume": 2416698.11855, "trades": 36208, "taker_buy_base": 3226.105, "taker_buy_quote": 1376316.96219 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 427.1, "high": 429.87, "low": 398.08, "close": 403.49, "volume": 11737.068, "close_time": 1765727999999, "quote_volume": 4832598.20984, "trades": 35941, "taker_buy_base": 5516.147, "taker_buy_quote": 2270005.62638 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 403.47, "high": 409.96, "low": 400.71, "close": 407.28, "volume": 5755.497, "close_time": 1765742399999, "quote_volume": 2336611.85819, "trades": 27023, "taker_buy_base": 3243.226, "taker_buy_quote": 1316705.12126 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 407.31, "high": 408.23, "low": 395.61, "close": 404.32, "volume": 3779.267, "close_time": 1765756799999, "quote_volume": 1520868.34561, "trades": 21056, "taker_buy_base": 1798.469, "taker_buy_quote": 724740.49635 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 404.0, "high": 418.55, "low": 391.4, "close": 401.27, "volume": 7594.884, "close_time": 1765771199999, "quote_volume": 3084789.9687, "trades": 30930, "taker_buy_base": 3995.257, "taker_buy_quote": 1625306.46063 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 401.31, "high": 412.8, "low": 398.08, "close": 402.73, "volume": 5232.981, "close_time": 1765785599999, "quote_volume": 2121654.26344, "trades": 32506, "taker_buy_base": 2931.217, "taker_buy_quote": 1189654.23851 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 402.64, "high": 412.6, "low": 401.17, "close": 410.89, "volume": 2983.119, "close_time": 1765799999999, "quote_volume": 1214707.8722, "trades": 29836, "taker_buy_base": 1535.079, "taker_buy_quote": 625213.73012 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 410.88, "high": 417.77, "low": 404.02, "close": 414.12, "volume": 8182.136, "close_time": 1765814399999, "quote_volume": 3368269.1421, "trades": 34919, "taker_buy_base": 3925.537, "taker_buy_quote": 1617150.83115 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 413.96, "high": 417.19, "low": 386.66, "close": 408.8, "volume": 13262.844, "close_time": 1765828799999, "quote_volume": 5377238.88979, "trades": 39635, "taker_buy_base": 7319.398, "taker_buy_quote": 2970299.90121 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 408.79, "high": 415.0, "low": 395.44, "close": 413.6, "volume": 7322.349, "close_time": 1765843199999, "quote_volume": 2982533.98326, "trades": 39334, "taker_buy_base": 4332.558, "taker_buy_quote": 1767242.65948 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 413.52, "high": 416.85, "low": 396.8, "close": 402.44, "volume": 5557.208, "close_time": 1765857599999, "quote_volume": 2244593.5171, "trades": 30754, "taker_buy_base": 2952.449, "taker_buy_quote": 1191511.28561 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 402.74, "high": 405.21, "low": 379.17, "close": 381.82, "volume": 5852.673, "close_time": 1765871999999, "quote_volume": 2291267.34896, "trades": 36653, "taker_buy_base": 2883.817, "taker_buy_quote": 1128365.63989 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 381.74, "high": 398.0, "low": 374.21, "close": 395.0, "volume": 10340.833, "close_time": 1765886399999, "quote_volume": 3997199.73375, "trades": 34748, "taker_buy_base": 5827.395, "taker_buy_quote": 2255161.31065 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 395.04, "high": 409.38, "low": 388.27, "close": 407.25, "volume": 6879.867, "close_time": 1765900799999, "quote_volume": 2729939.23984, "trades": 28902, "taker_buy_base": 4110.819, "taker_buy_quote": 1636561.95187 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 407.12, "high": 413.75, "low": 396.16, "close": 404.0, "volume": 6619.46, "close_time": 1765915199999, "quote_volume": 2684662.83624, "trades": 30398, "taker_buy_base": 3599.391, "taker_buy_quote": 1463126.03878 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 403.88, "high": 411.66, "low": 401.36, "close": 404.56, "volume": 3862.038, "close_time": 1765929599999, "quote_volume": 1571633.80214, "trades": 24207, "taker_buy_base": 2183.078, "taker_buy_quote": 888662.0062 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 404.51, "high": 405.68, "low": 393.12, "close": 394.44, "volume": 2703.633, "close_time": 1765943999999, "quote_volume": 1081312.99456, "trades": 25332, "taker_buy_base": 1174.079, "taker_buy_quote": 469678.97962 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 394.64, "high": 397.05, "low": 387.02, "close": 392.77, "volume": 6449.038, "close_time": 1765958399999, "quote_volume": 2530244.89678, "trades": 31455, "taker_buy_base": 1647.04, "taker_buy_quote": 646733.09368 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 392.7, "high": 394.16, "low": 384.11, "close": 391.58, "volume": 5726.361, "close_time": 1765972799999, "quote_volume": 2229933.36792, "trades": 49652, "taker_buy_base": 3475.811, "taker_buy_quote": 1354748.13682 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 391.68, "high": 411.3, "low": 390.44, "close": 393.74, "volume": 10832.059, "close_time": 1765987199999, "quote_volume": 4322387.46942, "trades": 45107, "taker_buy_base": 5344.026, "taker_buy_quote": 2132719.62124 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 393.0, "high": 401.75, "low": 375.56, "close": 378.34, "volume": 10321.747, "close_time": 1766001599999, "quote_volume": 4020606.49095, "trades": 43082, "taker_buy_base": 4429.862, "taker_buy_quote": 1731136.09785 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 378.35, "high": 390.0, "low": 371.45, "close": 376.6, "volume": 6124.327, "close_time": 1766015999999, "quote_volume": 2323226.78561, "trades": 32389, "taker_buy_base": 3352.829, "taker_buy_quote": 1270421.41646 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 376.55, "high": 386.56, "low": 372.0, "close": 385.22, "volume": 4488.373, "close_time": 1766030399999, "quote_volume": 1702721.37934, "trades": 33242, "taker_buy_base": 2707.622, "taker_buy_quote": 1027728.92738 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 385.35, "high": 400.25, "low": 384.84, "close": 393.99, "volume": 8324.651, "close_time": 1766044799999, "quote_volume": 3277436.68999, "trades": 40760, "taker_buy_base": 5045.269, "taker_buy_quote": 1986884.15704 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 393.89, "high": 403.15, "low": 390.3, "close": 394.01, "volume": 6236.194, "close_time": 1766059199999, "quote_volume": 2469346.74856, "trades": 33338, "taker_buy_base": 3543.097, "taker_buy_quote": 1403346.39231 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 394.56, "high": 404.79, "low": 392.6, "close": 399.81, "volume": 7928.17, "close_time": 1766073599999, "quote_volume": 3164772.04338, "trades": 56361, "taker_buy_base": 4409.0, "taker_buy_quote": 1760837.87372 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 400.08, "high": 401.76, "low": 382.32, "close": 382.8, "volume": 7625.435, "close_time": 1766087999999, "quote_volume": 2982854.39375, "trades": 63814, "taker_buy_base": 3786.134, "taker_buy_quote": 1482292.53304 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 382.64, "high": 400.04, "low": 382.4, "close": 388.3, "volume": 7549.58, "close_time": 1766102399999, "quote_volume": 2948027.47604, "trades": 48277, "taker_buy_base": 4187.702, "taker_buy_quote": 1636499.4265 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 388.34, "high": 402.65, "low": 384.52, "close": 396.48, "volume": 5466.02, "close_time": 1766116799999, "quote_volume": 2146669.42866, "trades": 43840, "taker_buy_base": 3464.803, "taker_buy_quote": 1361364.10291 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 396.44, "high": 415.43, "low": 394.92, "close": 409.84, "volume": 5479.102, "close_time": 1766131199999, "quote_volume": 2210446.85126, "trades": 35035, "taker_buy_base": 3583.196, "taker_buy_quote": 1448488.39223 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 409.41, "high": 431.04, "low": 406.76, "close": 428.27, "volume": 8255.402, "close_time": 1766145599999, "quote_volume": 3446811.68649, "trades": 46675, "taker_buy_base": 4744.901, "taker_buy_quote": 1981512.55468 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 428.57, "high": 439.73, "low": 425.22, "close": 432.16, "volume": 12929.083, "close_time": 1766159999999, "quote_volume": 5575115.70865, "trades": 48445, "taker_buy_base": 5533.761, "taker_buy_quote": 2389378.39246 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 432.0, "high": 446.0, "low": 429.11, "close": 440.78, "volume": 9117.517, "close_time": 1766174399999, "quote_volume": 3984716.33811, "trades": 45813, "taker_buy_base": 4121.424, "taker_buy_quote": 1804116.20256 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 440.73, "high": 457.48, "low": 438.89, "close": 443.88, "volume": 6807.461, "close_time": 1766188799999, "quote_volume": 3057031.71207, "trades": 37155, "taker_buy_base": 3069.336, "taker_buy_quote": 1379598.02258 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 443.92, "high": 451.84, "low": 442.24, "close": 446.26, "volume": 3533.321, "close_time": 1766203199999, "quote_volume": 1582169.07347, "trades": 34181, "taker_buy_base": 1524.663, "taker_buy_quote": 681822.05428 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 446.15, "high": 491.21, "low": 434.69, "close": 449.72, "volume": 10773.631, "close_time": 1766217599999, "quote_volume": 4825527.41238, "trades": 43467, "taker_buy_base": 4913.275, "taker_buy_quote": 2207303.40236 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 449.72, "high": 456.0, "low": 442.73, "close": 446.96, "volume": 4600.495, "close_time": 1766231999999, "quote_volume": 2071611.62088, "trades": 29113, "taker_buy_base": 1894.099, "taker_buy_quote": 852783.09345 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 446.72, "high": 451.7, "low": 446.32, "close": 449.12, "volume": 1826.257, "close_time": 1766246399999, "quote_volume": 819682.52907, "trades": 21034, "taker_buy_base": 840.044, "taker_buy_quote": 377134.61393 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 449.35, "high": 453.86, "low": 447.51, "close": 451.04, "volume": 2028.007, "close_time": 1766260799999, "quote_volume": 912300.17253, "trades": 25914, "taker_buy_base": 963.939, "taker_buy_quote": 433560.56677 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 451.08, "high": 453.38, "low": 443.04, "close": 447.06, "volume": 2804.332, "close_time": 1766275199999, "quote_volume": 1257848.07184, "trades": 27327, "taker_buy_base": 1356.548, "taker_buy_quote": 608812.24935 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 446.94, "high": 451.72, "low": 441.35, "close": 447.33, "volume": 2596.228, "close_time": 1766289599999, "quote_volume": 1160141.73188, "trades": 33634, "taker_buy_base": 1052.205, "taker_buy_quote": 470506.57505 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 447.35, "high": 448.24, "low": 441.59, "close": 441.8, "volume": 1554.889, "close_time": 1766303999999, "quote_volume": 692158.05901, "trades": 32153, "taker_buy_base": 736.748, "taker_buy_quote": 327916.44274 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 441.93, "high": 445.4, "low": 436.32, "close": 438.53, "volume": 3107.163, "close_time": 1766318399999, "quote_volume": 1369044.84052, "trades": 38294, "taker_buy_base": 1475.718, "taker_buy_quote": 650423.82346 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 438.58, "high": 440.08, "low": 430.96, "close": 435.13, "volume": 4696.659, "close_time": 1766332799999, "quote_volume": 2037222.86276, "trades": 37259, "taker_buy_base": 2585.139, "taker_buy_quote": 1120880.02779 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 434.99, "high": 448.65, "low": 428.0, "close": 446.43, "volume": 5194.923, "close_time": 1766347199999, "quote_volume": 2263789.0669, "trades": 29292, "taker_buy_base": 2630.417, "taker_buy_quote": 1147413.92835 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 446.68, "high": 450.67, "low": 434.74, "close": 441.3, "volume": 2946.272, "close_time": 1766361599999, "quote_volume": 1306469.45034, "trades": 6502, "taker_buy_base": 1494.876, "taker_buy_quote": 664021.22631 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 441.2, "high": 457.96, "low": 441.14, "close": 447.36, "volume": 6177.075, "close_time": 1766375999999, "quote_volume": 2782475.69261, "trades": 11343, "taker_buy_base": 3704.515, "taker_buy_quote": 1672170.46024 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 447.28, "high": 447.64, "low": 437.92, "close": 444.01, "volume": 3357.713, "close_time": 1766390399999, "quote_volume": 1489229.33055, "trades": 5604, "taker_buy_base": 2242.952, "taker_buy_quote": 995082.85402 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 443.94, "high": 450.21, "low": 441.76, "close": 448.04, "volume": 4280.625, "close_time": 1766404799999, "quote_volume": 1905410.25637, "trades": 7220, "taker_buy_base": 2830.759, "taker_buy_quote": 1260028.44507 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 447.96, "high": 457.6, "low": 442.89, "close": 445.32, "volume": 4599.794, "close_time": 1766419199999, "quote_volume": 2072637.14019, "trades": 10522, "taker_buy_base": 2206.43, "taker_buy_quote": 994860.22823 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 445.28, "high": 448.0, "low": 430.66, "close": 433.62, "volume": 3860.585, "close_time": 1766433599999, "quote_volume": 1693071.32993, "trades": 7732, "taker_buy_base": 1511.45, "taker_buy_quote": 663954.48517 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 433.59, "high": 435.83, "low": 426.5, "close": 431.53, "volume": 4193.999, "close_time": 1766447999999, "quote_volume": 1811956.02312, "trades": 8331, "taker_buy_base": 1936.792, "taker_buy_quote": 837519.14109 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 431.45, "high": 437.92, "low": 417.66, "close": 422.93, "volume": 4098.989, "close_time": 1766462399999, "quote_volume": 1746563.37219, "trades": 8868, "taker_buy_base": 1725.319, "taker_buy_quote": 738684.98462 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 422.96, "high": 423.36, "low": 413.25, "close": 417.01, "volume": 3070.892, "close_time": 1766476799999, "quote_volume": 1280140.20735, "trades": 8304, "taker_buy_base": 1221.786, "taker_buy_quote": 509448.92502 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 417.04, "high": 421.69, "low": 412.11, "close": 418.0, "volume": 2343.327, "close_time": 1766491199999, "quote_volume": 977586.41506, "trades": 6307, "taker_buy_base": 1264.202, "taker_buy_quote": 527775.46984 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 417.99, "high": 419.2, "low": 410.37, "close": 415.7, "volume": 2675.214, "close_time": 1766505599999, "quote_volume": 1110515.16342, "trades": 8202, "taker_buy_base": 1328.873, "taker_buy_quote": 551782.46314 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 415.83, "high": 422.65, "low": 413.1, "close": 415.83, "volume": 2137.835, "close_time": 1766519999999, "quote_volume": 893480.08032, "trades": 7350, "taker_buy_base": 988.71, "taker_buy_quote": 413724.94192 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 415.92, "high": 421.0, "low": 414.56, "close": 417.47, "volume": 1252.222, "close_time": 1766534399999, "quote_volume": 523489.64471, "trades": 5359, "taker_buy_base": 586.949, "taker_buy_quote": 245316.84623 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 417.34, "high": 420.52, "low": 405.21, "close": 410.88, "volume": 1407.627, "close_time": 1766548799999, "quote_volume": 580828.00534, "trades": 6431, "taker_buy_base": 596.341, "taker_buy_quote": 246442.92579 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 410.84, "high": 412.5, "low": 405.15, "close": 405.62, "volume": 1863.281, "close_time": 1766563199999, "quote_volume": 760886.5992, "trades": 6207, "taker_buy_base": 881.58, "taker_buy_quote": 360208.38049 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 405.66, "high": 416.19, "low": 404.39, "close": 412.56, "volume": 2566.553, "close_time": 1766577599999, "quote_volume": 1054294.21541, "trades": 6965, "taker_buy_base": 1182.679, "taker_buy_quote": 486703.37109 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 412.52, "high": 446.13, "low": 410.7, "close": 439.69, "volume": 13247.281, "close_time": 1766591999999, "quote_volume": 5681562.92368, "trades": 26243, "taker_buy_base": 7675.17, "taker_buy_quote": 3292576.73459 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 439.71, "high": 445.24, "low": 434.35, "close": 443.55, "volume": 5029.694, "close_time": 1766606399999, "quote_volume": 2216143.63137, "trades": 13022, "taker_buy_base": 2469.586, "taker_buy_quote": 1088426.40837 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 443.63, "high": 451.9, "low": 443.15, "close": 448.52, "volume": 4021.066, "close_time": 1766620799999, "quote_volume": 1798951.30797, "trades": 10851, "taker_buy_base": 2196.099, "taker_buy_quote": 982732.48588 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 448.48, "high": 455.2, "low": 438.95, "close": 447.25, "volume": 3401.068, "close_time": 1766635199999, "quote_volume": 1516623.00144, "trades": 10607, "taker_buy_base": 1453.719, "taker_buy_quote": 649137.18373 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 447.07, "high": 449.33, "low": 442.16, "close": 446.44, "volume": 1650.329, "close_time": 1766649599999, "quote_volume": 735584.01136, "trades": 6357, "taker_buy_base": 1012.451, "taker_buy_quote": 451286.07834 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 446.32, "high": 448.89, "low": 438.97, "close": 444.5, "volume": 2474.514, "close_time": 1766663999999, "quote_volume": 1101146.55284, "trades": 7423, "taker_buy_base": 1120.193, "taker_buy_quote": 497856.08778 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 444.4, "high": 447.04, "low": 437.0, "close": 445.36, "volume": 2394.76, "close_time": 1766678399999, "quote_volume": 1057521.05754, "trades": 7722, "taker_buy_base": 1326.665, "taker_buy_quote": 586098.28626 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 445.47, "high": 448.34, "low": 438.78, "close": 440.4, "volume": 2141.054, "close_time": 1766692799999, "quote_volume": 950125.14144, "trades": 6368, "taker_buy_base": 950.651, "taker_buy_quote": 422113.80238 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 440.39, "high": 441.57, "low": 435.7, "close": 437.81, "volume": 2547.332, "close_time": 1766707199999, "quote_volume": 1117451.48682, "trades": 6466, "taker_buy_base": 846.048, "taker_buy_quote": 371465.24931 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 437.88, "high": 447.71, "low": 435.52, "close": 441.04, "volume": 5093.401, "close_time": 1766721599999, "quote_volume": 2246242.08351, "trades": 11664, "taker_buy_base": 2515.787, "taker_buy_quote": 1112950.24239 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 440.88, "high": 448.82, "low": 438.52, "close": 443.86, "volume": 2647.651, "close_time": 1766735999999, "quote_volume": 1173856.95108, "trades": 8568, "taker_buy_base": 1241.345, "taker_buy_quote": 550764.93195 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 443.92, "high": 448.53, "low": 442.11, "close": 447.79, "volume": 2201.214, "close_time": 1766750399999, "quote_volume": 981508.24494, "trades": 5850, "taker_buy_base": 1339.95, "taker_buy_quote": 597636.50967 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 447.76, "high": 449.38, "low": 440.17, "close": 444.79, "volume": 2602.024, "close_time": 1766764799999, "quote_volume": 1156978.52174, "trades": 8523, "taker_buy_base": 1009.221, "taker_buy_quote": 449202.57286 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 444.87, "high": 445.11, "low": 437.82, "close": 442.52, "volume": 1318.528, "close_time": 1766779199999, "quote_volume": 582054.05527, "trades": 5306, "taker_buy_base": 631.183, "taker_buy_quote": 278623.13884 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 442.86, "high": 448.57, "low": 442.69, "close": 447.9, "volume": 1388.787, "close_time": 1766793599999, "quote_volume": 619340.14198, "trades": 4412, "taker_buy_base": 780.354, "taker_buy_quote": 348116.49273 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 447.88, "high": 473.63, "low": 444.53, "close": 470.37, "volume": 4049.337, "close_time": 1766807999999, "quote_volume": 1871349.10746, "trades": 11230, "taker_buy_base": 2415.731, "taker_buy_quote": 1118262.83377 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 470.48, "high": 471.87, "low": 465.43, "close": 469.28, "volume": 2403.677, "close_time": 1766822399999, "quote_volume": 1127721.54237, "trades": 7539, "taker_buy_base": 915.87, "taker_buy_quote": 429561.23408 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 469.35, "high": 518.11, "low": 467.3, "close": 510.82, "volume": 9114.16, "close_time": 1766836799999, "quote_volume": 4530240.9694, "trades": 24032, "taker_buy_base": 5383.928, "taker_buy_quote": 2673410.8649 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 510.96, "high": 522.07, "low": 501.44, "close": 519.67, "volume": 8546.542, "close_time": 1766851199999, "quote_volume": 4366143.16334, "trades": 21130, "taker_buy_base": 4156.705, "taker_buy_quote": 2126095.49791 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 519.17, "high": 527.94, "low": 511.18, "close": 516.08, "volume": 6599.767, "close_time": 1766865599999, "quote_volume": 3417070.90822, "trades": 21350, "taker_buy_base": 3127.155, "taker_buy_quote": 1620014.09662 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 516.12, "high": 517.2, "low": 507.49, "close": 515.66, "volume": 3303.199, "close_time": 1766879999999, "quote_volume": 1693562.38736, "trades": 9934, "taker_buy_base": 1782.411, "taker_buy_quote": 913771.19552 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 515.86, "high": 519.76, "low": 511.76, "close": 517.56, "volume": 1770.453, "close_time": 1766894399999, "quote_volume": 914366.36998, "trades": 7247, "taker_buy_base": 947.296, "taker_buy_quote": 489181.61798 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 517.53, "high": 522.41, "low": 510.34, "close": 518.93, "volume": 1890.141, "close_time": 1766908799999, "quote_volume": 974748.18173, "trades": 6862, "taker_buy_base": 842.436, "taker_buy_quote": 435188.4545 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 518.56, "high": 526.05, "low": 512.12, "close": 517.04, "volume": 2869.48, "close_time": 1766923199999, "quote_volume": 1485345.46187, "trades": 8504, "taker_buy_base": 1293.499, "taker_buy_quote": 670180.15181 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 517.03, "high": 543.77, "low": 515.52, "close": 535.03, "volume": 7471.222, "close_time": 1766937599999, "quote_volume": 3967955.59759, "trades": 17358, "taker_buy_base": 4888.123, "taker_buy_quote": 2596958.58844 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 535.02, "high": 538.79, "low": 523.37, "close": 527.16, "volume": 4578.706, "close_time": 1766951999999, "quote_volume": 2432495.85111, "trades": 12497, "taker_buy_base": 2218.735, "taker_buy_quote": 1178990.13252 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 527.12, "high": 532.27, "low": 520.33, "close": 529.58, "volume": 2717.421, "close_time": 1766966399999, "quote_volume": 1432608.72879, "trades": 7866, "taker_buy_base": 1581.461, "taker_buy_quote": 834362.37738 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 529.68, "high": 547.08, "low": 527.2, "close": 546.38, "volume": 5087.962, "close_time": 1766980799999, "quote_volume": 2745809.91289, "trades": 12681, "taker_buy_base": 2580.092, "taker_buy_quote": 1393676.9622 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 546.88, "high": 547.69, "low": 520.68, "close": 527.28, "volume": 3460.8, "close_time": 1766995199999, "quote_volume": 1849863.14456, "trades": 10991, "taker_buy_base": 1493.064, "taker_buy_quote": 798456.04804 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 527.44, "high": 527.75, "low": 507.57, "close": 522.24, "volume": 5590.129, "close_time": 1767009599999, "quote_volume": 2900120.25198, "trades": 13691, "taker_buy_base": 2541.085, "taker_buy_quote": 1319234.53848 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 522.11, "high": 530.47, "low": 520.13, "close": 524.69, "volume": 3632.419, "close_time": 1767023999999, "quote_volume": 1907929.32807, "trades": 9952, "taker_buy_base": 1826.471, "taker_buy_quote": 959248.79195 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 525.01, "high": 557.67, "low": 524.85, "close": 548.1, "volume": 10605.32, "close_time": 1767038399999, "quote_volume": 5771597.80102, "trades": 25321, "taker_buy_base": 7405.902, "taker_buy_quote": 4035068.00847 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 548.06, "high": 552.98, "low": 539.44, "close": 540.06, "volume": 2730.829, "close_time": 1767052799999, "quote_volume": 1491843.76037, "trades": 8382, "taker_buy_base": 1453.12, "taker_buy_quote": 795367.57781 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 540.04, "high": 544.28, "low": 533.38, "close": 538.08, "volume": 1318.55, "close_time": 1767067199999, "quote_volume": 709743.165, "trades": 5894, "taker_buy_base": 522.125, "taker_buy_quote": 280717.412 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 538.15, "high": 543.78, "low": 525.33, "close": 531.19, "volume": 3036.49, "close_time": 1767081599999, "quote_volume": 1613753.25443, "trades": 8687, "taker_buy_base": 1219.795, "taker_buy_quote": 648380.91377 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 530.83, "high": 539.66, "low": 530.81, "close": 538.35, "volume": 2765.759, "close_time": 1767095999999, "quote_volume": 1481185.58935, "trades": 7641, "taker_buy_base": 1315.978, "taker_buy_quote": 704684.60294 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 538.35, "high": 542.47, "low": 534.48, "close": 537.68, "volume": 2346.46, "close_time": 1767110399999, "quote_volume": 1265122.46275, "trades": 8491, "taker_buy_base": 1271.12, "taker_buy_quote": 685763.96981 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 537.82, "high": 539.07, "low": 525.34, "close": 534.63, "volume": 3439.977, "close_time": 1767124799999, "quote_volume": 1834089.97384, "trades": 9991, "taker_buy_base": 1341.907, "taker_buy_quote": 715342.06812 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 534.73, "high": 535.3, "low": 522.09, "close": 529.17, "volume": 2676.313, "close_time": 1767139199999, "quote_volume": 1413867.41105, "trades": 6968, "taker_buy_base": 1385.17, "taker_buy_quote": 732741.22639 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 529.12, "high": 532.16, "low": 522.43, "close": 524.8, "volume": 1624.316, "close_time": 1767153599999, "quote_volume": 857417.05328, "trades": 5374, "taker_buy_base": 881.258, "taker_buy_quote": 465867.16965 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 524.76, "high": 531.63, "low": 520.4, "close": 525.99, "volume": 3450.938, "close_time": 1767167999999, "quote_volume": 1811278.95678, "trades": 9272, "taker_buy_base": 1889.332, "taker_buy_quote": 993648.43937 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 525.99, "high": 528.63, "low": 522.72, "close": 525.1, "volume": 2657.332, "close_time": 1767182399999, "quote_volume": 1395534.78887, "trades": 8080, "taker_buy_base": 1226.663, "taker_buy_quote": 644618.27584 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 525.1, "high": 525.1, "low": 498.69, "close": 504.71, "volume": 8626.805, "close_time": 1767196799999, "quote_volume": 4408398.70157, "trades": 18217, "taker_buy_base": 3966.466, "taker_buy_quote": 2024967.83022 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 504.57, "high": 514.09, "low": 502.42, "close": 509.13, "volume": 3282.416, "close_time": 1767211199999, "quote_volume": 1671934.78425, "trades": 9282, "taker_buy_base": 1786.582, "taker_buy_quote": 908945.30303 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 508.85, "high": 514.82, "low": 506.51, "close": 511.7, "volume": 1271.318, "close_time": 1767225599999, "quote_volume": 650552.91128, "trades": 5390, "taker_buy_base": 580.836, "taker_buy_quote": 297040.62923 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 511.77, "high": 513.4, "low": 506.32, "close": 509.12, "volume": 670.823, "close_time": 1767239999999, "quote_volume": 342172.99756, "trades": 4285, "taker_buy_base": 347.775, "taker_buy_quote": 177468.63903 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 509.16, "high": 519.68, "low": 506.8, "close": 519.04, "volume": 753.155, "close_time": 1767254399999, "quote_volume": 387381.71052, "trades": 4104, "taker_buy_base": 347.767, "taker_buy_quote": 179355.40565 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 518.96, "high": 527.27, "low": 515.5, "close": 524.5, "volume": 2140.67, "close_time": 1767268799999, "quote_volume": 1118561.08674, "trades": 7226, "taker_buy_base": 1113.909, "taker_buy_quote": 582028.52548 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 524.48, "high": 536.55, "low": 520.72, "close": 524.07, "volume": 3609.557, "close_time": 1767283199999, "quote_volume": 1905152.54496, "trades": 10568, "taker_buy_base": 1862.701, "taker_buy_quote": 983364.61826 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 524.07, "high": 527.6, "low": 516.67, "close": 524.0, "volume": 2223.11, "close_time": 1767297599999, "quote_volume": 1156636.23975, "trades": 7581, "taker_buy_base": 972.701, "taker_buy_quote": 507091.90357 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 523.93, "high": 527.12, "low": 519.2, "close": 525.52, "volume": 1347.848, "close_time": 1767311999999, "quote_volume": 704898.60323, "trades": 5168, "taker_buy_base": 624.201, "taker_buy_quote": 326697.592 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 525.53, "high": 533.61, "low": 523.92, "close": 529.45, "volume": 2329.89, "close_time": 1767326399999, "quote_volume": 1232942.29158, "trades": 6467, "taker_buy_base": 1570.857, "taker_buy_quote": 832005.86379 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 529.42, "high": 530.67, "low": 520.69, "close": 521.1, "volume": 1003.345, "close_time": 1767340799999, "quote_volume": 527780.03177, "trades": 5569, "taker_buy_base": 461.092, "taker_buy_quote": 242426.25581 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 521.04, "high": 524.1, "low": 493.68, "close": 500.59, "volume": 6539.809, "close_time": 1767355199999, "quote_volume": 3334908.00206, "trades": 15046, "taker_buy_base": 3115.961, "taker_buy_quote": 1590118.44637 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 500.63, "high": 502.85, "low": 481.47, "close": 485.59, "volume": 5995.532, "close_time": 1767369599999, "quote_volume": 2940440.02405, "trades": 14726, "taker_buy_base": 2511.427, "taker_buy_quote": 1230952.08536 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 485.54, "high": 493.15, "low": 482.72, "close": 484.85, "volume": 3511.805, "close_time": 1767383999999, "quote_volume": 1714127.74054, "trades": 11485, "taker_buy_base": 1800.159, "taker_buy_quote": 878409.28734 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 484.96, "high": 489.78, "low": 480.95, "close": 488.41, "volume": 3401.956, "close_time": 1767398399999, "quote_volume": 1649689.52944, "trades": 8042, "taker_buy_base": 1715.711, "taker_buy_quote": 831937.47181 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 488.39, "high": 499.3, "low": 488.27, "close": 497.13, "volume": 2119.183, "close_time": 1767412799999, "quote_volume": 1045237.19679, "trades": 7656, "taker_buy_base": 1208.451, "taker_buy_quote": 596026.89067 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 497.16, "high": 520.26, "low": 496.01, "close": 508.11, "volume": 6731.284, "close_time": 1767427199999, "quote_volume": 3431359.69061, "trades": 18961, "taker_buy_base": 3343.762, "taker_buy_quote": 1704922.42936 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 508.07, "high": 517.75, "low": 502.61, "close": 509.2, "volume": 3543.472, "close_time": 1767441599999, "quote_volume": 1808878.8264, "trades": 10614, "taker_buy_base": 1665.2, "taker_buy_quote": 851027.02423 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 509.28, "high": 518.29, "low": 503.28, "close": 505.68, "volume": 2440.784, "close_time": 1767455999999, "quote_volume": 1243534.40185, "trades": 8871, "taker_buy_base": 1390.659, "taker_buy_quote": 709198.19986 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 505.64, "high": 513.1, "low": 501.94, "close": 509.29, "volume": 2625.648, "close_time": 1767470399999, "quote_volume": 1328177.55653, "trades": 8053, "taker_buy_base": 1139.582, "taker_buy_quote": 576769.11811 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 509.55, "high": 512.47, "low": 503.55, "close": 511.6, "volume": 2545.615, "close_time": 1767484799999, "quote_volume": 1294813.99054, "trades": 7101, "taker_buy_base": 1507.303, "taker_buy_quote": 767432.65631 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 511.6, "high": 515.33, "low": 505.1, "close": 512.16, "volume": 2929.675, "close_time": 1767499199999, "quote_volume": 1497840.2973, "trades": 7507, "taker_buy_base": 1440.409, "taker_buy_quote": 736286.7155 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 512.34, "high": 517.67, "low": 502.66, "close": 506.16, "volume": 2017.649, "close_time": 1767513599999, "quote_volume": 1027124.4913, "trades": 6996, "taker_buy_base": 850.187, "taker_buy_quote": 433357.83872 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 506.08, "high": 510.66, "low": 504.0, "close": 508.76, "volume": 1349.252, "close_time": 1767527999999, "quote_volume": 684046.52086, "trades": 6313, "taker_buy_base": 558.566, "taker_buy_quote": 283312.44809 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 508.53, "high": 510.02, "low": 494.04, "close": 507.25, "volume": 4590.082, "close_time": 1767542399999, "quote_volume": 2304562.35519, "trades": 12639, "taker_buy_base": 1883.704, "taker_buy_quote": 948174.63386 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 507.04, "high": 508.72, "low": 503.74, "close": 506.74, "volume": 1220.212, "close_time": 1767556799999, "quote_volume": 617390.78451, "trades": 5669, "taker_buy_base": 622.277, "taker_buy_quote": 314914.75653 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 506.76, "high": 507.46, "low": 498.0, "close": 502.08, "volume": 1757.216, "close_time": 1767571199999, "quote_volume": 882221.12081, "trades": 5167, "taker_buy_base": 884.757, "taker_buy_quote": 444232.57652 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 502.2, "high": 509.52, "low": 500.56, "close": 506.56, "volume": 2083.335, "close_time": 1767585599999, "quote_volume": 1053767.97944, "trades": 6256, "taker_buy_base": 1369.546, "taker_buy_quote": 693205.97273 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 506.67, "high": 507.13, "low": 487.14, "close": 493.02, "volume": 3384.188, "close_time": 1767599999999, "quote_volume": 1675205.2025, "trades": 10011, "taker_buy_base": 1480.388, "taker_buy_quote": 733651.23343 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 492.94, "high": 496.6, "low": 486.62, "close": 495.7, "volume": 2449.383, "close_time": 1767614399999, "quote_volume": 1205253.21835, "trades": 7395, "taker_buy_base": 1317.022, "taker_buy_quote": 648025.15365 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 495.55, "high": 498.52, "low": 488.64, "close": 489.91, "volume": 2646.888, "close_time": 1767628799999, "quote_volume": 1301677.7882, "trades": 8732, "taker_buy_base": 1140.402, "taker_buy_quote": 560981.04558 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 489.92, "high": 496.32, "low": 485.59, "close": 494.45, "volume": 1653.837, "close_time": 1767643199999, "quote_volume": 811240.6256, "trades": 6696, "taker_buy_base": 920.786, "taker_buy_quote": 452197.8104 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 494.63, "high": 505.44, "low": 489.17, "close": 503.5, "volume": 4818.148, "close_time": 1767657599999, "quote_volume": 2387967.86692, "trades": 8265, "taker_buy_base": 2479.487, "taker_buy_quote": 1230772.76844 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 503.48, "high": 510.55, "low": 496.49, "close": 508.61, "volume": 2711.975, "close_time": 1767671999999, "quote_volume": 1365152.91564, "trades": 8322, "taker_buy_base": 1262.538, "taker_buy_quote": 635949.33424 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 508.58, "high": 515.0, "low": 502.5, "close": 503.35, "volume": 2661.922, "close_time": 1767686399999, "quote_volume": 1354333.96366, "trades": 8102, "taker_buy_base": 1223.421, "taker_buy_quote": 622475.39307 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 503.24, "high": 515.22, "low": 503.05, "close": 510.6, "volume": 2585.68, "close_time": 1767700799999, "quote_volume": 1319755.36724, "trades": 7240, "taker_buy_base": 1341.1, "taker_buy_quote": 684938.22929 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 510.19, "high": 529.52, "low": 508.59, "close": 512.77, "volume": 5842.075, "close_time": 1767715199999, "quote_volume": 3034166.59955, "trades": 17101, "taker_buy_base": 2836.173, "taker_buy_quote": 1475070.11582 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 512.8, "high": 515.43, "low": 492.0, "close": 497.01, "volume": 2951.335, "close_time": 1767729599999, "quote_volume": 1475377.39591, "trades": 11206, "taker_buy_base": 1167.319, "taker_buy_quote": 583553.79333 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 497.15, "high": 504.39, "low": 495.15, "close": 501.74, "volume": 2450.236, "close_time": 1767743999999, "quote_volume": 1224849.19599, "trades": 7629, "taker_buy_base": 1114.302, "taker_buy_quote": 556966.90538 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 501.72, "high": 507.27, "low": 493.2, "close": 495.68, "volume": 1997.625, "close_time": 1767758399999, "quote_volume": 999545.63384, "trades": 6785, "taker_buy_base": 686.557, "taker_buy_quote": 342854.48253 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 495.64, "high": 498.08, "low": 488.3, "close": 493.98, "volume": 1440.45, "close_time": 1767772799999, "quote_volume": 711272.42206, "trades": 5189, "taker_buy_base": 737.967, "taker_buy_quote": 364424.06975 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 494.0, "high": 496.63, "low": 477.6, "close": 490.2, "volume": 3041.549, "close_time": 1767787199999, "quote_volume": 1477039.22258, "trades": 8080, "taker_buy_base": 1253.336, "taker_buy_quote": 608102.04478 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 490.28, "high": 490.28, "low": 477.16, "close": 482.34, "volume": 3061.253, "close_time": 1767801599999, "quote_volume": 1475909.20749, "trades": 7759, "taker_buy_base": 1534.005, "taker_buy_quote": 739177.6096 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 482.05, "high": 486.46, "low": 470.77, "close": 477.6, "volume": 2782.262, "close_time": 1767815999999, "quote_volume": 1332987.36744, "trades": 6020, "taker_buy_base": 864.24, "taker_buy_quote": 415570.0987 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 477.8, "high": 484.27, "low": 467.31, "close": 469.0, "volume": 5180.378, "close_time": 1767830399999, "quote_volume": 2453198.81222, "trades": 8239, "taker_buy_base": 2292.491, "taker_buy_quote": 1086235.7144 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 469.16, "high": 482.9, "low": 456.31, "close": 461.29, "volume": 7682.749, "close_time": 1767844799999, "quote_volume": 3633399.20268, "trades": 12958, "taker_buy_base": 3143.472, "taker_buy_quote": 1488362.50641 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 461.33, "high": 465.52, "low": 438.19, "close": 444.05, "volume": 5919.896, "close_time": 1767859199999, "quote_volume": 2685318.24955, "trades": 14262, "taker_buy_base": 2502.344, "taker_buy_quote": 1138408.71039 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 444.05, "high": 446.16, "low": 380.61, "close": 395.58, "volume": 22789.354, "close_time": 1767873599999, "quote_volume": 9336633.46965, "trades": 35740, "taker_buy_base": 11036.427, "taker_buy_quote": 4550237.8537 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 395.58, "high": 435.0, "low": 390.26, "close": 425.59, "volume": 16323.923, "close_time": 1767887999999, "quote_volume": 6702812.24914, "trades": 28161, "taker_buy_base": 8744.754, "taker_buy_quote": 3595563.9165 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 425.81, "high": 438.19, "low": 416.35, "close": 432.65, "volume": 8715.956, "close_time": 1767902399999, "quote_volume": 3728749.66507, "trades": 14273, "taker_buy_base": 3780.101, "taker_buy_quote": 1619685.14496 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 432.66, "high": 435.44, "low": 418.94, "close": 421.64, "volume": 6539.079, "close_time": 1767916799999, "quote_volume": 2791296.61469, "trades": 10636, "taker_buy_base": 3219.331, "taker_buy_quote": 1373850.47135 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 421.68, "high": 439.0, "low": 421.56, "close": 437.64, "volume": 2414.884, "close_time": 1767931199999, "quote_volume": 1041575.20341, "trades": 8945, "taker_buy_base": 1246.291, "taker_buy_quote": 536897.48294 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 437.75, "high": 449.0, "low": 431.44, "close": 441.21, "volume": 4889.083, "close_time": 1767945599999, "quote_volume": 2149488.4295, "trades": 12607, "taker_buy_base": 2967.215, "taker_buy_quote": 1302961.08175 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 441.19, "high": 443.74, "low": 428.7, "close": 437.28, "volume": 3489.878, "close_time": 1767959999999, "quote_volume": 1517582.49811, "trades": 9537, "taker_buy_base": 1628.577, "taker_buy_quote": 707898.03477 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 437.44, "high": 437.51, "low": 422.01, "close": 430.28, "volume": 3895.37, "close_time": 1767974399999, "quote_volume": 1671728.20724, "trades": 9988, "taker_buy_base": 1857.824, "taker_buy_quote": 798090.76078 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 430.22, "high": 433.14, "low": 417.43, "close": 425.2, "volume": 3568.134, "close_time": 1767988799999, "quote_volume": 1511690.24491, "trades": 11009, "taker_buy_base": 1920.319, "taker_buy_quote": 813575.73069 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 425.1, "high": 425.83, "low": 412.73, "close": 417.93, "volume": 3384.57, "close_time": 1768003199999, "quote_volume": 1412592.20291, "trades": 8270, "taker_buy_base": 1593.333, "taker_buy_quote": 665184.4452 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 417.96, "high": 418.99, "low": 390.74, "close": 391.0, "volume": 6610.731, "close_time": 1768017599999, "quote_volume": 2642641.07921, "trades": 18708, "taker_buy_base": 2599.24, "taker_buy_quote": 1039481.60573 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 391.26, "high": 392.2, "low": 371.0, "close": 382.9, "volume": 7496.32, "close_time": 1768031999999, "quote_volume": 2841044.60665, "trades": 22328, "taker_buy_base": 2784.487, "taker_buy_quote": 1058683.03058 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 382.9, "high": 384.83, "low": 374.49, "close": 382.4, "volume": 3666.286, "close_time": 1768046399999, "quote_volume": 1394134.36624, "trades": 13544, "taker_buy_base": 1521.155, "taker_buy_quote": 577810.2259 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 382.48, "high": 392.14, "low": 375.16, "close": 380.16, "volume": 7873.425, "close_time": 1768060799999, "quote_volume": 3028218.36891, "trades": 18226, "taker_buy_base": 2411.615, "taker_buy_quote": 924347.1751 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 379.92, "high": 384.61, "low": 360.83, "close": 377.04, "volume": 5964.384, "close_time": 1768075199999, "quote_volume": 2225353.46653, "trades": 16763, "taker_buy_base": 2687.146, "taker_buy_quote": 1004986.67369 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 377.04, "high": 379.96, "low": 367.19, "close": 375.38, "volume": 2507.33, "close_time": 1768089599999, "quote_volume": 936368.44089, "trades": 10509, "taker_buy_base": 1354.037, "taker_buy_quote": 506497.45884 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 375.38, "high": 381.19, "low": 371.63, "close": 377.19, "volume": 1930.803, "close_time": 1768103999999, "quote_volume": 728950.92311, "trades": 9422, "taker_buy_base": 832.852, "taker_buy_quote": 314423.4809 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 377.36, "high": 380.47, "low": 372.03, "close": 379.32, "volume": 1687.895, "close_time": 1768118399999, "quote_volume": 637161.77553, "trades": 8417, "taker_buy_base": 898.525, "taker_buy_quote": 339216.48014 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 379.28, "high": 388.5, "low": 376.76, "close": 387.54, "volume": 3469.4, "close_time": 1768132799999, "quote_volume": 1330346.94629, "trades": 11993, "taker_buy_base": 1788.438, "taker_buy_quote": 685598.27089 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 387.48, "high": 399.36, "low": 385.9, "close": 393.9, "volume": 7237.425, "close_time": 1768147199999, "quote_volume": 2844891.31824, "trades": 16790, "taker_buy_base": 3652.205, "taker_buy_quote": 1436030.2726 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 393.96, "high": 394.52, "low": 385.76, "close": 387.44, "volume": 3173.547, "close_time": 1768161599999, "quote_volume": 1236615.83822, "trades": 10571, "taker_buy_base": 1641.552, "taker_buy_quote": 638508.31751 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 387.4, "high": 387.44, "low": 375.65, "close": 381.08, "volume": 3856.671, "close_time": 1768175999999, "quote_volume": 1472890.63695, "trades": 12052, "taker_buy_base": 2238.846, "taker_buy_quote": 855937.40987 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 381.1, "high": 415.74, "low": 379.08, "close": 410.86, "volume": 6913.595, "close_time": 1768190399999, "quote_volume": 2789046.19178, "trades": 19917, "taker_buy_base": 3606.298, "taker_buy_quote": 1453689.81803 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 410.79, "high": 418.24, "low": 402.0, "close": 403.89, "volume": 4874.992, "close_time": 1768204799999, "quote_volume": 1998665.72089, "trades": 16759, "taker_buy_base": 2370.799, "taker_buy_quote": 972251.09347 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 403.91, "high": 407.28, "low": 393.29, "close": 402.35, "volume": 3830.558, "close_time": 1768219199999, "quote_volume": 1531648.99153, "trades": 11456, "taker_buy_base": 2053.715, "taker_buy_quote": 821771.86166 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 402.3, "high": 407.75, "low": 392.11, "close": 399.92, "volume": 6521.211, "close_time": 1768233599999, "quote_volume": 2612171.30421, "trades": 13544, "taker_buy_base": 4575.754, "taker_buy_quote": 1832745.94924 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 399.92, "high": 410.64, "low": 394.57, "close": 410.48, "volume": 4504.269, "close_time": 1768247999999, "quote_volume": 1817008.10028, "trades": 9512, "taker_buy_base": 2406.711, "taker_buy_quote": 970870.3127 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 410.51, "high": 414.54, "low": 402.56, "close": 406.75, "volume": 2600.691, "close_time": 1768262399999, "quote_volume": 1060282.34325, "trades": 9292, "taker_buy_base": 1294.647, "taker_buy_quote": 527765.19873 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 406.66, "high": 413.12, "low": 395.6, "close": 397.02, "volume": 3263.079, "close_time": 1768276799999, "quote_volume": 1314687.49548, "trades": 11009, "taker_buy_base": 1256.422, "taker_buy_quote": 505916.01082 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 396.92, "high": 404.99, "low": 396.12, "close": 401.69, "volume": 1544.533, "close_time": 1768291199999, "quote_volume": 616478.82615, "trades": 9816, "taker_buy_base": 836.245, "taker_buy_quote": 333864.35186 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 401.93, "high": 411.76, "low": 400.29, "close": 408.59, "volume": 2544.5, "close_time": 1768305599999, "quote_volume": 1032862.54576, "trades": 13183, "taker_buy_base": 1171.686, "taker_buy_quote": 476028.33022 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 408.8, "high": 412.33, "low": 383.15, "close": 392.4, "volume": 7859.354, "close_time": 1768319999999, "quote_volume": 3115904.50802, "trades": 22782, "taker_buy_base": 3469.887, "taker_buy_quote": 1380540.25677 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 392.47, "high": 400.18, "low": 386.0, "close": 398.8, "volume": 6945.82, "close_time": 1768334399999, "quote_volume": 2726430.98821, "trades": 17787, "taker_buy_base": 3594.833, "taker_buy_quote": 1412073.20683 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 398.96, "high": 408.98, "low": 387.36, "close": 404.0, "volume": 6977.639, "close_time": 1768348799999, "quote_volume": 2782330.17328, "trades": 19412, "taker_buy_base": 3967.405, "taker_buy_quote": 1585931.56754 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 404.24, "high": 418.52, "low": 403.55, "close": 416.08, "volume": 4206.794, "close_time": 1768363199999, "quote_volume": 1736632.35187, "trades": 16768, "taker_buy_base": 2237.649, "taker_buy_quote": 924837.46292 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 415.92, "high": 425.46, "low": 409.98, "close": 413.65, "volume": 3423.023, "close_time": 1768377599999, "quote_volume": 1424005.19253, "trades": 15493, "taker_buy_base": 1913.043, "taker_buy_quote": 796105.74371 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 413.7, "high": 420.86, "low": 408.21, "close": 410.62, "volume": 4474.483, "close_time": 1768391999999, "quote_volume": 1853343.22838, "trades": 14930, "taker_buy_base": 2524.886, "taker_buy_quote": 1045718.86294 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 410.62, "high": 425.27, "low": 409.41, "close": 421.87, "volume": 4023.441, "close_time": 1768406399999, "quote_volume": 1682661.75178, "trades": 16571, "taker_buy_base": 2107.947, "taker_buy_quote": 881339.32064 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 421.79, "high": 445.11, "low": 418.85, "close": 437.93, "volume": 12614.939, "close_time": 1768420799999, "quote_volume": 5484605.61803, "trades": 31168, "taker_buy_base": 7502.727, "taker_buy_quote": 3267757.17367 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 438.08, "high": 449.2, "low": 436.19, "close": 447.41, "volume": 5564.496, "close_time": 1768435199999, "quote_volume": 2468825.47633, "trades": 22093, "taker_buy_base": 2623.821, "taker_buy_quote": 1163994.55624 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 447.37, "high": 449.15, "low": 422.68, "close": 425.83, "volume": 3272.385, "close_time": 1768449599999, "quote_volume": 1425795.64962, "trades": 17962, "taker_buy_base": 1294.754, "taker_buy_quote": 562901.513 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 425.8, "high": 441.11, "low": 425.32, "close": 439.25, "volume": 1647.266, "close_time": 1768463999999, "quote_volume": 712301.29608, "trades": 13041, "taker_buy_base": 810.653, "taker_buy_quote": 350579.12067 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 439.42, "high": 447.01, "low": 430.32, "close": 439.72, "volume": 5348.982, "close_time": 1768478399999, "quote_volume": 2348640.30115, "trades": 18428, "taker_buy_base": 2829.197, "taker_buy_quote": 1244316.00104 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 439.7, "high": 444.88, "low": 408.0, "close": 416.4, "volume": 6446.288, "close_time": 1768492799999, "quote_volume": 2737598.9877, "trades": 22659, "taker_buy_base": 2748.269, "taker_buy_quote": 1168901.94565 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 416.45, "high": 423.8, "low": 410.4, "close": 417.06, "volume": 7513.038, "close_time": 1768507199999, "quote_volume": 3134695.35026, "trades": 21809, "taker_buy_base": 3345.798, "taker_buy_quote": 1396339.63129 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 417.04, "high": 417.79, "low": 402.77, "close": 414.4, "volume": 4514.873, "close_time": 1768521599999, "quote_volume": 1853853.57831, "trades": 15503, "taker_buy_base": 2126.165, "taker_buy_quote": 874123.71078 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 414.47, "high": 416.8, "low": 402.41, "close": 404.52, "volume": 2422.177, "close_time": 1768535999999, "quote_volume": 991302.80097, "trades": 14252, "taker_buy_base": 1001.142, "taker_buy_quote": 410483.4145 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 404.36, "high": 409.64, "low": 398.52, "close": 408.74, "volume": 3316.331, "close_time": 1768550399999, "quote_volume": 1344694.47178, "trades": 15857, "taker_buy_base": 1041.168, "taker_buy_quote": 422146.70882 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 408.78, "high": 415.43, "low": 407.04, "close": 414.15, "volume": 2159.347, "close_time": 1768564799999, "quote_volume": 888250.36528, "trades": 12018, "taker_buy_base": 1238.721, "taker_buy_quote": 509685.63325 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 414.28, "high": 414.4, "low": 401.01, "close": 407.61, "volume": 3420.626, "close_time": 1768579199999, "quote_volume": 1392081.72642, "trades": 14435, "taker_buy_base": 1461.369, "taker_buy_quote": 595113.29818 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 407.36, "high": 415.94, "low": 405.18, "close": 413.58, "volume": 2796.224, "close_time": 1768593599999, "quote_volume": 1147432.53066, "trades": 14885, "taker_buy_base": 1566.522, "taker_buy_quote": 642969.56357 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 413.61, "high": 417.6, "low": 409.52, "close": 411.07, "volume": 1185.559, "close_time": 1768607999999, "quote_volume": 490003.71481, "trades": 9959, "taker_buy_base": 653.113, "taker_buy_quote": 269865.5626 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 411.01, "high": 412.11, "low": 403.88, "close": 405.06, "volume": 2183.378, "close_time": 1768622399999, "quote_volume": 892124.57746, "trades": 10030, "taker_buy_base": 1230.942, "taker_buy_quote": 503331.155 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 405.04, "high": 407.37, "low": 402.71, "close": 406.6, "volume": 1557.275, "close_time": 1768636799999, "quote_volume": 631193.49522, "trades": 8842, "taker_buy_base": 608.278, "taker_buy_quote": 246594.15295 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 406.68, "high": 408.07, "low": 403.29, "close": 405.17, "volume": 1364.032, "close_time": 1768651199999, "quote_volume": 552820.23709, "trades": 8954, "taker_buy_base": 716.449, "taker_buy_quote": 290500.78845 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 405.18, "high": 405.76, "low": 396.18, "close": 405.56, "volume": 3461.527, "close_time": 1768665599999, "quote_volume": 1390068.22815, "trades": 12458, "taker_buy_base": 1497.422, "taker_buy_quote": 601484.56626 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 405.53, "high": 405.9, "low": 398.73, "close": 402.58, "volume": 2985.283, "close_time": 1768679999999, "quote_volume": 1199086.22571, "trades": 10148, "taker_buy_base": 1472.152, "taker_buy_quote": 591439.69252 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 402.64, "high": 405.01, "low": 398.36, "close": 400.2, "volume": 1522.112, "close_time": 1768694399999, "quote_volume": 612434.36529, "trades": 6814, "taker_buy_base": 751.875, "taker_buy_quote": 302989.97409 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 400.08, "high": 401.56, "low": 391.44, "close": 394.14, "volume": 1365.389, "close_time": 1768708799999, "quote_volume": 540826.15579, "trades": 8794, "taker_buy_base": 759.356, "taker_buy_quote": 301256.00217 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 394.19, "high": 397.56, "low": 393.26, "close": 395.59, "volume": 980.306, "close_time": 1768723199999, "quote_volume": 387635.47562, "trades": 6533, "taker_buy_base": 536.277, "taker_buy_quote": 211995.45096 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 395.56, "high": 401.19, "low": 394.93, "close": 397.12, "volume": 4034.921, "close_time": 1768737599999, "quote_volume": 1612143.73119, "trades": 12219, "taker_buy_base": 543.888, "taker_buy_quote": 216954.80025 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 397.16, "high": 398.28, "low": 386.51, "close": 394.37, "volume": 2644.211, "close_time": 1768751999999, "quote_volume": 1037856.98792, "trades": 11901, "taker_buy_base": 1335.159, "taker_buy_quote": 524414.52451 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 394.33, "high": 394.46, "low": 385.38, "close": 386.94, "volume": 2817.052, "close_time": 1768766399999, "quote_volume": 1095411.51361, "trades": 12396, "taker_buy_base": 1066.688, "taker_buy_quote": 415213.85 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 386.95, "high": 391.5, "low": 375.0, "close": 376.76, "volume": 3015.798, "close_time": 1768780799999, "quote_volume": 1155783.83382, "trades": 12841, "taker_buy_base": 1105.762, "taker_buy_quote": 424843.70257 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 376.5, "high": 376.53, "low": 335.48, "close": 367.0, "volume": 7947.613, "close_time": 1768795199999, "quote_volume": 2845645.64347, "trades": 21481, "taker_buy_base": 3688.785, "taker_buy_quote": 1314990.20785 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 367.02, "high": 372.91, "low": 363.72, "close": 371.04, "volume": 2842.183, "close_time": 1768809599999, "quote_volume": 1047886.36734, "trades": 9228, "taker_buy_base": 1438.174, "taker_buy_quote": 529722.7913 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 371.1, "high": 377.64, "low": 368.0, "close": 373.45, "volume": 3058.265, "close_time": 1768823999999, "quote_volume": 1140781.16417, "trades": 8641, "taker_buy_base": 1562.711, "taker_buy_quote": 583138.75514 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 373.44, "high": 381.42, "low": 368.45, "close": 372.22, "volume": 2725.238, "close_time": 1768838399999, "quote_volume": 1019131.72219, "trades": 8662, "taker_buy_base": 1412.148, "taker_buy_quote": 527460.43634 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 372.24, "high": 377.15, "low": 371.14, "close": 374.48, "volume": 1198.576, "close_time": 1768852799999, "quote_volume": 448604.56907, "trades": 6328, "taker_buy_base": 631.6, "taker_buy_quote": 236707.32983 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 374.47, "high": 374.92, "low": 363.53, "close": 369.09, "volume": 2796.774, "close_time": 1768867199999, "quote_volume": 1030951.78988, "trades": 7617, "taker_buy_base": 1165.704, "taker_buy_quote": 429997.87747 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 369.08, "high": 371.33, "low": 362.11, "close": 364.93, "volume": 2412.722, "close_time": 1768881599999, "quote_volume": 882716.99957, "trades": 7677, "taker_buy_base": 904.233, "taker_buy_quote": 331534.77165 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 364.93, "high": 366.31, "low": 354.18, "close": 355.78, "volume": 2144.087, "close_time": 1768895999999, "quote_volume": 775201.07675, "trades": 8396, "taker_buy_base": 858.629, "taker_buy_quote": 310611.58291 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 355.94, "high": 369.94, "low": 346.3, "close": 368.13, "volume": 6639.981, "close_time": 1768910399999, "quote_volume": 2385549.00832, "trades": 15875, "taker_buy_base": 3935.851, "taker_buy_quote": 1418679.92791 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 368.13, "high": 368.6, "low": 349.82, "close": 357.44, "volume": 3998.979, "close_time": 1768924799999, "quote_volume": 1424840.24696, "trades": 11665, "taker_buy_base": 1315.946, "taker_buy_quote": 470918.07117 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 357.48, "high": 359.35, "low": 342.0, "close": 350.22, "volume": 4019.834, "close_time": 1768939199999, "quote_volume": 1401281.29964, "trades": 11830, "taker_buy_base": 1472.982, "taker_buy_quote": 513744.85704 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 350.31, "high": 356.33, "low": 346.56, "close": 349.42, "volume": 2582.848, "close_time": 1768953599999, "quote_volume": 908620.67451, "trades": 8320, "taker_buy_base": 1407.557, "taker_buy_quote": 496194.07153 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 349.36, "high": 354.88, "low": 348.96, "close": 352.16, "volume": 1080.105, "close_time": 1768967999999, "quote_volume": 380729.98079, "trades": 5029, "taker_buy_base": 624.08, "taker_buy_quote": 220212.93608 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 352.24, "high": 361.23, "low": 352.06, "close": 354.0, "volume": 1352.179, "close_time": 1768982399999, "quote_volume": 482617.98552, "trades": 5499, "taker_buy_base": 738.956, "taker_buy_quote": 263788.76395 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 353.68, "high": 366.29, "low": 351.25, "close": 359.87, "volume": 2601.38, "close_time": 1768996799999, "quote_volume": 933151.27142, "trades": 6935, "taker_buy_base": 1375.325, "taker_buy_quote": 493438.44901 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 359.95, "high": 375.6, "low": 356.28, "close": 369.6, "volume": 4338.853, "close_time": 1769011199999, "quote_volume": 1594183.24338, "trades": 11998, "taker_buy_base": 2653.419, "taker_buy_quote": 976087.70723 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 369.68, "high": 372.86, "low": 352.69, "close": 372.11, "volume": 5527.494, "close_time": 1769025599999, "quote_volume": 1998060.24719, "trades": 13387, "taker_buy_base": 2966.228, "taker_buy_quote": 1073179.05665 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 372.05, "high": 372.41, "low": 354.08, "close": 355.6, "volume": 2656.059, "close_time": 1769039999999, "quote_volume": 966197.41322, "trades": 7308, "taker_buy_base": 1278.866, "taker_buy_quote": 465312.18821 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 355.6, "high": 360.04, "low": 352.9, "close": 353.48, "volume": 1313.617, "close_time": 1769054399999, "quote_volume": 468151.89991, "trades": 5083, "taker_buy_base": 779.567, "taker_buy_quote": 277750.60987 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 353.44, "high": 359.48, "low": 352.85, "close": 359.33, "volume": 1181.722, "close_time": 1769068799999, "quote_volume": 420838.56742, "trades": 4906, "taker_buy_base": 469.172, "taker_buy_quote": 167016.57101 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 359.24, "high": 368.47, "low": 356.16, "close": 365.28, "volume": 2753.493, "close_time": 1769083199999, "quote_volume": 998943.18054, "trades": 7957, "taker_buy_base": 1492.477, "taker_buy_quote": 540986.43148 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 365.29, "high": 367.26, "low": 355.9, "close": 359.6, "volume": 2920.234, "close_time": 1769097599999, "quote_volume": 1053662.05024, "trades": 7784, "taker_buy_base": 1512.648, "taker_buy_quote": 545803.44144 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 359.43, "high": 367.45, "low": 359.43, "close": 365.28, "volume": 2237.845, "close_time": 1769111999999, "quote_volume": 815191.57933, "trades": 6895, "taker_buy_base": 1145.922, "taker_buy_quote": 417870.40535 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 365.24, "high": 367.47, "low": 362.53, "close": 365.25, "volume": 1198.009, "close_time": 1769126399999, "quote_volume": 437769.17668, "trades": 4339, "taker_buy_base": 608.005, "taker_buy_quote": 222312.80507 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 365.29, "high": 371.96, "low": 364.92, "close": 366.13, "volume": 732.683, "close_time": 1769140799999, "quote_volume": 270300.55271, "trades": 3529, "taker_buy_base": 489.262, "taker_buy_quote": 180686.74176 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 366.12, "high": 366.77, "low": 357.58, "close": 358.3, "volume": 1583.132, "close_time": 1769155199999, "quote_volume": 572807.28798, "trades": 6172, "taker_buy_base": 765.571, "taker_buy_quote": 277154.76655 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 357.91, "high": 367.12, "low": 354.79, "close": 364.94, "volume": 3016.496, "close_time": 1769169599999, "quote_volume": 1092308.70775, "trades": 8291, "taker_buy_base": 1807.103, "taker_buy_quote": 654895.77424 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 364.89, "high": 368.52, "low": 359.41, "close": 366.86, "volume": 2819.276, "close_time": 1769183999999, "quote_volume": 1024405.82946, "trades": 5220, "taker_buy_base": 1798.354, "taker_buy_quote": 653518.3484 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 367.45, "high": 374.7, "low": 365.48, "close": 370.0, "volume": 2991.658, "close_time": 1769198399999, "quote_volume": 1109897.45244, "trades": 7611, "taker_buy_base": 1559.817, "taker_buy_quote": 578863.15997 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 369.92, "high": 370.69, "low": 365.04, "close": 367.4, "volume": 1553.844, "close_time": 1769212799999, "quote_volume": 570851.94311, "trades": 4630, "taker_buy_base": 779.245, "taker_buy_quote": 286409.21605 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 367.5, "high": 386.98, "low": 366.01, "close": 381.99, "volume": 2518.208, "close_time": 1769227199999, "quote_volume": 944088.83003, "trades": 6405, "taker_buy_base": 1070.763, "taker_buy_quote": 399400.32307 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 381.69, "high": 381.69, "low": 371.12, "close": 372.78, "volume": 1112.716, "close_time": 1769241599999, "quote_volume": 417669.94753, "trades": 6449, "taker_buy_base": 491.46, "taker_buy_quote": 184463.93461 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 372.87, "high": 375.6, "low": 370.08, "close": 371.7, "volume": 1391.269, "close_time": 1769255999999, "quote_volume": 518288.90372, "trades": 4685, "taker_buy_base": 650.059, "taker_buy_quote": 242353.02502 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 371.64, "high": 373.75, "low": 366.51, "close": 367.32, "volume": 1283.854, "close_time": 1769270399999, "quote_volume": 474640.38189, "trades": 6172, "taker_buy_base": 619.094, "taker_buy_quote": 228689.91134 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 367.4, "high": 369.0, "low": 362.0, "close": 362.49, "volume": 2241.468, "close_time": 1769284799999, "quote_volume": 816109.89683, "trades": 7967, "taker_buy_base": 1031.431, "taker_buy_quote": 375369.78406 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 362.52, "high": 364.01, "low": 357.33, "close": 359.39, "volume": 921.999, "close_time": 1769299199999, "quote_volume": 332035.28571, "trades": 4890, "taker_buy_base": 359.765, "taker_buy_quote": 129737.68795 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 359.37, "high": 364.5, "low": 359.33, "close": 360.51, "volume": 2059.661, "close_time": 1769313599999, "quote_volume": 743677.7625, "trades": 6450, "taker_buy_base": 1154.656, "taker_buy_quote": 416355.66744 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 360.72, "high": 361.92, "low": 355.28, "close": 357.25, "volume": 631.708, "close_time": 1769327999999, "quote_volume": 226187.13776, "trades": 4722, "taker_buy_base": 232.236, "taker_buy_quote": 83183.18793 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 357.27, "high": 361.84, "low": 354.93, "close": 360.3, "volume": 892.899, "close_time": 1769342399999, "quote_volume": 319740.21217, "trades": 5346, "taker_buy_base": 575.364, "taker_buy_quote": 205958.26414 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 360.2, "high": 361.79, "low": 355.98, "close": 359.98, "volume": 890.819, "close_time": 1769356799999, "quote_volume": 319567.95284, "trades": 6276, "taker_buy_base": 515.759, "taker_buy_quote": 184960.31248 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 360.04, "high": 360.08, "low": 329.05, "close": 331.28, "volume": 7144.735, "close_time": 1769371199999, "quote_volume": 2453099.33803, "trades": 14814, "taker_buy_base": 3450.662, "taker_buy_quote": 1182055.38029 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 331.36, "high": 332.65, "low": 324.49, "close": 329.17, "volume": 3809.834, "close_time": 1769385599999, "quote_volume": 1251070.30884, "trades": 10356, "taker_buy_base": 1795.228, "taker_buy_quote": 589789.93382 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 329.1, "high": 346.19, "low": 327.76, "close": 344.88, "volume": 3241.515, "close_time": 1769399999999, "quote_volume": 1102248.22672, "trades": 10116, "taker_buy_base": 1514.369, "taker_buy_quote": 515723.3115 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 344.88, "high": 354.96, "low": 344.52, "close": 351.77, "volume": 2254.777, "close_time": 1769414399999, "quote_volume": 791491.47259, "trades": 7201, "taker_buy_base": 1153.745, "taker_buy_quote": 405121.33267 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 351.68, "high": 354.29, "low": 344.6, "close": 352.93, "volume": 2234.205, "close_time": 1769428799999, "quote_volume": 781356.70844, "trades": 7692, "taker_buy_base": 1249.082, "taker_buy_quote": 436599.00337 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 352.81, "high": 366.9, "low": 350.93, "close": 359.87, "volume": 3989.409, "close_time": 1769443199999, "quote_volume": 1431184.04034, "trades": 11185, "taker_buy_base": 1952.622, "taker_buy_quote": 701965.71357 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 359.76, "high": 366.4, "low": 357.0, "close": 362.69, "volume": 2199.558, "close_time": 1769457599999, "quote_volume": 794987.1119, "trades": 8761, "taker_buy_base": 1072.79, "taker_buy_quote": 388313.52318 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 362.58, "high": 372.5, "low": 362.19, "close": 367.43, "volume": 3972.172, "close_time": 1769471999999, "quote_volume": 1460894.0645, "trades": 10537, "taker_buy_base": 2448.658, "taker_buy_quote": 901296.9796 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 367.28, "high": 372.34, "low": 359.15, "close": 367.22, "volume": 2021.62, "close_time": 1769486399999, "quote_volume": 741512.56024, "trades": 7726, "taker_buy_base": 972.097, "taker_buy_quote": 356866.19325 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 367.15, "high": 385.0, "low": 366.64, "close": 382.39, "volume": 30345.432, "close_time": 1769500799999, "quote_volume": 11521376.12287, "trades": 27532, "taker_buy_base": 2607.329, "taker_buy_quote": 984170.94627 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 382.42, "high": 384.99, "low": 375.6, "close": 379.19, "volume": 3800.059, "close_time": 1769515199999, "quote_volume": 1444094.72374, "trades": 10931, "taker_buy_base": 1846.834, "taker_buy_quote": 701599.59965 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 379.16, "high": 384.29, "low": 377.44, "close": 382.71, "volume": 2872.11, "close_time": 1769529599999, "quote_volume": 1093825.07309, "trades": 9470, "taker_buy_base": 1539.198, "taker_buy_quote": 586637.71532 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 383.24, "high": 399.43, "low": 382.51, "close": 391.28, "volume": 5823.459, "close_time": 1769543999999, "quote_volume": 2278373.65448, "trades": 13610, "taker_buy_base": 3059.792, "taker_buy_quote": 1198308.02122 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 391.2, "high": 404.56, "low": 391.19, "close": 399.21, "volume": 3860.184, "close_time": 1769558399999, "quote_volume": 1539647.25022, "trades": 8930, "taker_buy_base": 2090.947, "taker_buy_quote": 834028.73445 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 399.24, "high": 401.9, "low": 390.1, "close": 394.72, "volume": 1544.427, "close_time": 1769572799999, "quote_volume": 610941.99077, "trades": 5940, "taker_buy_base": 648.169, "taker_buy_quote": 256616.77942 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 394.57, "high": 395.0, "low": 388.56, "close": 390.36, "volume": 820.097, "close_time": 1769587199999, "quote_volume": 321252.44296, "trades": 5468, "taker_buy_base": 306.554, "taker_buy_quote": 120015.19597 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 390.24, "high": 397.17, "low": 387.35, "close": 397.1, "volume": 1773.838, "close_time": 1769601599999, "quote_volume": 696476.80198, "trades": 6177, "taker_buy_base": 1239.728, "taker_buy_quote": 487044.44265 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 396.87, "high": 399.37, "low": 376.8, "close": 378.87, "volume": 30665.789, "close_time": 1769615999999, "quote_volume": 11884172.00322, "trades": 21941, "taker_buy_base": 27825.004, "taker_buy_quote": 10786341.00252 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 378.96, "high": 380.77, "low": 373.0, "close": 378.24, "volume": 1894.092, "close_time": 1769630399999, "quote_volume": 713342.89306, "trades": 7479, "taker_buy_base": 850.825, "taker_buy_quote": 320735.78043 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 378.16, "high": 381.08, "low": 370.0, "close": 370.66, "volume": 2035.405, "close_time": 1769644799999, "quote_volume": 761368.8976, "trades": 6503, "taker_buy_base": 920.064, "taker_buy_quote": 344343.48262 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 370.72, "high": 372.91, "low": 361.82, "close": 363.75, "volume": 1362.753, "close_time": 1769659199999, "quote_volume": 500488.85571, "trades": 6877, "taker_buy_base": 459.068, "taker_buy_quote": 169160.88927 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 363.76, "high": 366.87, "low": 362.53, "close": 365.2, "volume": 899.554, "close_time": 1769673599999, "quote_volume": 328036.65296, "trades": 4482, "taker_buy_base": 446.936, "taker_buy_quote": 162835.57146 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 365.12, "high": 369.49, "low": 361.3, "close": 361.3, "volume": 1090.144, "close_time": 1769687999999, "quote_volume": 398355.38305, "trades": 5314, "taker_buy_base": 456.566, "taker_buy_quote": 167187.02272 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 361.3, "high": 364.67, "low": 349.5, "close": 354.3, "volume": 3502.127, "close_time": 1769702399999, "quote_volume": 1246751.80873, "trades": 8520, "taker_buy_base": 1872.166, "taker_buy_quote": 664925.93416 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 354.15, "high": 365.19, "low": 345.84, "close": 346.7, "volume": 3737.704, "close_time": 1769716799999, "quote_volume": 1327742.30982, "trades": 9709, "taker_buy_base": 1473.909, "taker_buy_quote": 524444.0721 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 346.8, "high": 354.71, "low": 346.48, "close": 353.01, "volume": 1586.24, "close_time": 1769731199999, "quote_volume": 554952.08885, "trades": 7101, "taker_buy_base": 908.759, "taker_buy_quote": 318348.66075 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 353.12, "high": 355.78, "low": 327.39, "close": 334.49, "volume": 3327.601, "close_time": 1769745599999, "quote_volume": 1125736.2149, "trades": 9610, "taker_buy_base": 1425.343, "taker_buy_quote": 483148.49539 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 334.44, "high": 340.51, "low": 330.24, "close": 335.8, "volume": 1409.28, "close_time": 1769759999999, "quote_volume": 473695.88283, "trades": 6007, "taker_buy_base": 548.519, "taker_buy_quote": 184367.03033 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 335.7, "high": 340.08, "low": 331.12, "close": 338.64, "volume": 1417.308, "close_time": 1769774399999, "quote_volume": 475269.94749, "trades": 5322, "taker_buy_base": 529.57, "taker_buy_quote": 177679.91267 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 338.72, "high": 340.0, "low": 327.47, "close": 335.96, "volume": 2165.06, "close_time": 1769788799999, "quote_volume": 721797.00271, "trades": 7711, "taker_buy_base": 1074.995, "taker_buy_quote": 358603.29804 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 335.92, "high": 344.82, "low": 320.37, "close": 340.85, "volume": 4397.738, "close_time": 1769803199999, "quote_volume": 1467799.07467, "trades": 9866, "taker_buy_base": 2041.649, "taker_buy_quote": 680597.70428 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 340.88, "high": 341.6, "low": 335.0, "close": 340.2, "volume": 1545.738, "close_time": 1769817599999, "quote_volume": 522469.87562, "trades": 5864, "taker_buy_base": 776.969, "taker_buy_quote": 262746.93942 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 340.03, "high": 341.18, "low": 333.49, "close": 334.14, "volume": 693.914, "close_time": 1769831999999, "quote_volume": 234148.78703, "trades": 4352, "taker_buy_base": 357.747, "taker_buy_quote": 120527.72674 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 334.14, "high": 335.62, "low": 322.0, "close": 324.12, "volume": 1166.351, "close_time": 1769846399999, "quote_volume": 383455.87518, "trades": 3567, "taker_buy_base": 654.33, "taker_buy_quote": 215436.75311 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 324.18, "high": 327.33, "low": 316.32, "close": 317.28, "volume": 2306.217, "close_time": 1769860799999, "quote_volume": 741859.71154, "trades": 5400, "taker_buy_base": 1040.193, "taker_buy_quote": 334579.69911 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 317.23, "high": 318.59, "low": 299.99, "close": 311.8, "volume": 7524.095, "close_time": 1769875199999, "quote_volume": 2348586.05539, "trades": 12941, "taker_buy_base": 4979.04, "taker_buy_quote": 1562963.97326 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 311.88, "high": 315.47, "low": 274.84, "close": 288.48, "volume": 11935.044, "close_time": 1769889599999, "quote_volume": 3511528.09652, "trades": 16627, "taker_buy_base": 5901.292, "taker_buy_quote": 1734812.40322 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 288.56, "high": 303.6, "low": 285.84, "close": 302.88, "volume": 2473.991, "close_time": 1769903999999, "quote_volume": 723181.1038, "trades": 5593, "taker_buy_base": 1512.141, "taker_buy_quote": 442209.8966 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 302.64, "high": 310.01, "low": 302.48, "close": 305.05, "volume": 2037.696, "close_time": 1769918399999, "quote_volume": 623682.38683, "trades": 5807, "taker_buy_base": 844.047, "taker_buy_quote": 258390.51733 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 305.2, "high": 307.12, "low": 296.72, "close": 300.43, "volume": 2036.024, "close_time": 1769932799999, "quote_volume": 611817.60509, "trades": 4805, "taker_buy_base": 798.535, "taker_buy_quote": 239178.62468 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 300.88, "high": 302.75, "low": 292.4, "close": 299.74, "volume": 1757.463, "close_time": 1769947199999, "quote_volume": 523709.41311, "trades": 5506, "taker_buy_base": 946.734, "taker_buy_quote": 281811.99187 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 300.09, "high": 301.64, "low": 286.7, "close": 290.88, "volume": 1972.384, "close_time": 1769961599999, "quote_volume": 581945.35371, "trades": 5605, "taker_buy_base": 1017.611, "taker_buy_quote": 300030.42699 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 290.7, "high": 299.88, "low": 289.14, "close": 292.39, "volume": 1343.787, "close_time": 1769975999999, "quote_volume": 395457.97138, "trades": 5123, "taker_buy_base": 802.078, "taker_buy_quote": 236067.46399 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 292.72, "high": 306.96, "low": 288.72, "close": 305.79, "volume": 1813.812, "close_time": 1769990399999, "quote_volume": 541445.9613, "trades": 5866, "taker_buy_base": 798.777, "taker_buy_quote": 238468.17707 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 305.8, "high": 320.4, "low": 293.49, "close": 302.8, "volume": 3492.929, "close_time": 1770004799999, "quote_volume": 1080386.88622, "trades": 7911, "taker_buy_base": 1377.248, "taker_buy_quote": 429649.72363 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 302.88, "high": 307.42, "low": 291.46, "close": 298.96, "volume": 1634.826, "close_time": 1770019199999, "quote_volume": 488385.11082, "trades": 6037, "taker_buy_base": 1028.671, "taker_buy_quote": 307495.16083 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 298.96, "high": 301.23, "low": 294.12, "close": 295.12, "volume": 1938.964, "close_time": 1770033599999, "quote_volume": 576441.19755, "trades": 5697, "taker_buy_base": 1028.391, "taker_buy_quote": 305717.23204 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 295.44, "high": 306.52, "low": 295.28, "close": 300.38, "volume": 3116.347, "close_time": 1770047999999, "quote_volume": 937400.1477, "trades": 5572, "taker_buy_base": 1678.456, "taker_buy_quote": 505158.87596 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 300.17, "high": 302.46, "low": 290.39, "close": 294.12, "volume": 1558.1, "close_time": 1770062399999, "quote_volume": 462625.52236, "trades": 4397, "taker_buy_base": 675.361, "taker_buy_quote": 200663.29899 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 294.06, "high": 297.4, "low": 290.49, "close": 295.5, "volume": 1100.094, "close_time": 1770076799999, "quote_volume": 323223.62461, "trades": 4051, "taker_buy_base": 470.962, "taker_buy_quote": 138444.05468 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 295.53, "high": 295.93, "low": 278.8, "close": 288.24, "volume": 1342.88, "close_time": 1770091199999, "quote_volume": 384551.56671, "trades": 5111, "taker_buy_base": 505.917, "taker_buy_quote": 144883.22356 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 288.08, "high": 293.6, "low": 285.31, "close": 290.07, "volume": 1183.551, "close_time": 1770105599999, "quote_volume": 342282.27915, "trades": 4294, "taker_buy_base": 549.219, "taker_buy_quote": 158980.82034 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 290.16, "high": 292.55, "low": 281.44, "close": 282.7, "volume": 1342.324, "close_time": 1770119999999, "quote_volume": 381796.45808, "trades": 4731, "taker_buy_base": 783.746, "taker_buy_quote": 222762.96497 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 282.6, "high": 288.82, "low": 272.71, "close": 282.77, "volume": 3501.378, "close_time": 1770134399999, "quote_volume": 980653.35152, "trades": 6757, "taker_buy_base": 1705.79, "taker_buy_quote": 477685.78374 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 282.85, "high": 283.04, "low": 266.08, "close": 278.72, "volume": 5142.204, "close_time": 1770148799999, "quote_volume": 1407974.81344, "trades": 9494, "taker_buy_base": 2541.03, "taker_buy_quote": 695382.4839 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 278.75, "high": 289.29, "low": 269.67, "close": 270.44, "volume": 3691.104, "close_time": 1770163199999, "quote_volume": 1034658.31903, "trades": 7589, "taker_buy_base": 1981.632, "taker_buy_quote": 557430.09834 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 270.43, "high": 281.84, "low": 270.22, "close": 280.28, "volume": 1157.113, "close_time": 1770177599999, "quote_volume": 320697.95991, "trades": 4214, "taker_buy_base": 454.227, "taker_buy_quote": 126089.91673 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 280.32, "high": 281.75, "low": 276.19, "close": 279.03, "volume": 756.321, "close_time": 1770191999999, "quote_volume": 210922.05617, "trades": 3264, "taker_buy_base": 371.344, "taker_buy_quote": 103520.45042 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 279.28, "high": 282.78, "low": 275.52, "close": 278.11, "volume": 1457.488, "close_time": 1770206399999, "quote_volume": 407074.56801, "trades": 3552, "taker_buy_base": 741.209, "taker_buy_quote": 206776.78073 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 278.22, "high": 279.92, "low": 263.36, "close": 265.84, "volume": 1945.714, "close_time": 1770220799999, "quote_volume": 530530.62654, "trades": 5426, "taker_buy_base": 803.291, "taker_buy_quote": 219009.64847 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 265.76, "high": 269.57, "low": 257.28, "close": 269.24, "volume": 3968.929, "close_time": 1770235199999, "quote_volume": 1044102.7169, "trades": 8049, "taker_buy_base": 1745.443, "taker_buy_quote": 459536.87698 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 269.1, "high": 269.48, "low": 251.04, "close": 251.2, "volume": 1910.586, "close_time": 1770249599999, "quote_volume": 494728.80495, "trades": 5547, "taker_buy_base": 625.511, "taker_buy_quote": 161384.77058 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 251.44, "high": 255.52, "low": 242.57, "close": 243.8, "volume": 1975.936, "close_time": 1770263999999, "quote_volume": 491040.29062, "trades": 6689, "taker_buy_base": 583.331, "taker_buy_quote": 145296.51918 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 243.84, "high": 248.16, "low": 236.88, "close": 245.36, "volume": 2233.609, "close_time": 1770278399999, "quote_volume": 543647.2498, "trades": 6548, "taker_buy_base": 1096.363, "taker_buy_quote": 267654.73997 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 245.4, "high": 250.78, "low": 236.93, "close": 239.44, "volume": 3088.42, "close_time": 1770292799999, "quote_volume": 753003.72924, "trades": 6851, "taker_buy_base": 1588.716, "taker_buy_quote": 387797.12483 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 239.48, "high": 240.56, "low": 216.0, "close": 227.57, "volume": 9538.277, "close_time": 1770307199999, "quote_volume": 2134001.16924, "trades": 12132, "taker_buy_base": 4280.951, "taker_buy_quote": 957206.39588 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 227.6, "high": 232.8, "low": 208.69, "close": 210.56, "volume": 3481.867, "close_time": 1770321599999, "quote_volume": 762252.00632, "trades": 7122, "taker_buy_base": 1379.403, "taker_buy_quote": 304043.30135 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 210.56, "high": 222.08, "low": 202.88, "close": 204.91, "volume": 4534.576, "close_time": 1770335999999, "quote_volume": 958960.39897, "trades": 7557, "taker_buy_base": 2217.381, "taker_buy_quote": 469077.793 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 204.96, "high": 212.84, "low": 185.0, "close": 205.65, "volume": 8568.225, "close_time": 1770350399999, "quote_volume": 1696514.67715, "trades": 10358, "taker_buy_base": 3570.931, "taker_buy_quote": 710136.18667 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 205.68, "high": 217.62, "low": 203.8, "close": 213.96, "volume": 1640.555, "close_time": 1770364799999, "quote_volume": 350407.66301, "trades": 5280, "taker_buy_base": 840.868, "taker_buy_quote": 179599.73403 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 214.0, "high": 228.84, "low": 211.81, "close": 227.53, "volume": 3676.493, "close_time": 1770379199999, "quote_volume": 810152.73566, "trades": 6133, "taker_buy_base": 2088.896, "taker_buy_quote": 460243.86329 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 227.61, "high": 248.8, "low": 224.12, "close": 239.56, "volume": 4334.388, "close_time": 1770393599999, "quote_volume": 1030524.88498, "trades": 8453, "taker_buy_base": 2590.76, "taker_buy_quote": 617423.09559 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 239.28, "high": 254.9, "low": 237.75, "close": 244.71, "volume": 8654.83, "close_time": 1770407999999, "quote_volume": 2137142.20481, "trades": 10949, "taker_buy_base": 4602.824, "taker_buy_quote": 1134551.4508 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 244.55, "high": 248.42, "low": 238.16, "close": 240.48, "volume": 2541.59, "close_time": 1770422399999, "quote_volume": 618150.76463, "trades": 5580, "taker_buy_base": 1340.588, "taker_buy_quote": 325471.93845 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 240.5, "high": 241.28, "low": 234.29, "close": 236.98, "volume": 2542.452, "close_time": 1770436799999, "quote_volume": 602261.02917, "trades": 4916, "taker_buy_base": 1556.442, "taker_buy_quote": 368221.00686 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 236.96, "high": 242.32, "low": 227.28, "close": 228.83, "volume": 2397.87, "close_time": 1770451199999, "quote_volume": 562912.50412, "trades": 5524, "taker_buy_base": 963.889, "taker_buy_quote": 226428.13157 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 228.85, "high": 236.49, "low": 225.85, "close": 227.3, "volume": 2138.721, "close_time": 1770465599999, "quote_volume": 492387.5702, "trades": 4819, "taker_buy_base": 763.888, "taker_buy_quote": 176524.2551 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 227.24, "high": 240.32, "low": 226.8, "close": 238.88, "volume": 3352.556, "close_time": 1770479999999, "quote_volume": 781415.87534, "trades": 5908, "taker_buy_base": 1634.076, "taker_buy_quote": 380804.44789 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 239.03, "high": 247.34, "low": 238.37, "close": 239.84, "volume": 3575.83, "close_time": 1770494399999, "quote_volume": 868196.51234, "trades": 6112, "taker_buy_base": 1684.57, "taker_buy_quote": 409365.0799 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 239.71, "high": 244.45, "low": 239.02, "close": 240.32, "volume": 664.807, "close_time": 1770508799999, "quote_volume": 160791.87852, "trades": 3494, "taker_buy_base": 337.48, "taker_buy_quote": 81643.59754 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 240.62, "high": 243.15, "low": 239.17, "close": 241.28, "volume": 1220.279, "close_time": 1770523199999, "quote_volume": 294244.22036, "trades": 3483, "taker_buy_base": 603.353, "taker_buy_quote": 145611.67403 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 241.08, "high": 243.45, "low": 238.6, "close": 240.75, "volume": 632.357, "close_time": 1770537599999, "quote_volume": 152512.00531, "trades": 2752, "taker_buy_base": 333.501, "taker_buy_quote": 80519.13046 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 240.7, "high": 244.44, "low": 232.64, "close": 239.72, "volume": 2029.984, "close_time": 1770551999999, "quote_volume": 483067.67838, "trades": 5878, "taker_buy_base": 762.004, "taker_buy_quote": 181471.29073 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 239.76, "high": 247.48, "low": 236.48, "close": 243.52, "volume": 2998.588, "close_time": 1770566399999, "quote_volume": 726634.5488, "trades": 6211, "taker_buy_base": 1506.33, "taker_buy_quote": 364888.96292 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 243.33, "high": 245.17, "low": 234.07, "close": 242.43, "volume": 1930.239, "close_time": 1770580799999, "quote_volume": 461628.8665, "trades": 4977, "taker_buy_base": 852.816, "taker_buy_quote": 203965.23484 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 242.58, "high": 245.5, "low": 235.6, "close": 239.81, "volume": 1201.023, "close_time": 1770595199999, "quote_volume": 287530.84437, "trades": 3924, "taker_buy_base": 554.113, "taker_buy_quote": 132767.78409 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 239.52, "high": 243.7, "low": 237.9, "close": 242.84, "volume": 1155.768, "close_time": 1770609599999, "quote_volume": 278250.18789, "trades": 4539, "taker_buy_base": 614.109, "taker_buy_quote": 147835.8892 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 242.56, "high": 245.2, "low": 231.8, "close": 233.48, "volume": 1619.433, "close_time": 1770623999999, "quote_volume": 386409.9177, "trades": 4700, "taker_buy_base": 714.513, "taker_buy_quote": 170929.24129 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 233.15, "high": 233.54, "low": 227.88, "close": 229.86, "volume": 2315.085, "close_time": 1770638399999, "quote_volume": 533949.50779, "trades": 6104, "taker_buy_base": 1277.069, "taker_buy_quote": 294520.8202 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 230.0, "high": 238.35, "low": 229.8, "close": 237.06, "volume": 1549.528, "close_time": 1770652799999, "quote_volume": 362634.8315, "trades": 4546, "taker_buy_base": 810.175, "taker_buy_quote": 189780.43002 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 237.16, "high": 245.04, "low": 236.76, "close": 242.72, "volume": 2707.896, "close_time": 1770667199999, "quote_volume": 657682.92412, "trades": 6773, "taker_buy_base": 855.417, "taker_buy_quote": 207428.41056 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 242.48, "high": 243.16, "low": 238.38, "close": 240.38, "volume": 1096.196, "close_time": 1770681599999, "quote_volume": 264184.04601, "trades": 5815, "taker_buy_base": 597.172, "taker_buy_quote": 143986.45459 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 240.42, "high": 241.39, "low": 234.0, "close": 235.35, "volume": 1051.837, "close_time": 1770695999999, "quote_volume": 250136.38125, "trades": 6237, "taker_buy_base": 344.376, "taker_buy_quote": 81983.50146 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 235.24, "high": 238.13, "low": 233.28, "close": 236.16, "volume": 895.162, "close_time": 1770710399999, "quote_volume": 211068.64346, "trades": 3852, "taker_buy_base": 341.403, "taker_buy_quote": 80579.77058 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 236.24, "high": 244.75, "low": 236.0, "close": 238.55, "volume": 2455.279, "close_time": 1770724799999, "quote_volume": 591882.77538, "trades": 6309, "taker_buy_base": 1444.4, "taker_buy_quote": 348281.93861 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 238.61, "high": 239.84, "low": 232.0, "close": 233.74, "volume": 1927.579, "close_time": 1770739199999, "quote_volume": 456445.65756, "trades": 6671, "taker_buy_base": 770.053, "taker_buy_quote": 182303.1499 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 233.84, "high": 236.65, "low": 229.94, "close": 230.37, "volume": 931.339, "close_time": 1770753599999, "quote_volume": 217101.10773, "trades": 5467, "taker_buy_base": 405.46, "taker_buy_quote": 94598.89039 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 230.5, "high": 233.91, "low": 228.32, "close": 233.8, "volume": 776.057, "close_time": 1770767999999, "quote_volume": 179504.0205, "trades": 2965, "taker_buy_base": 364.789, "taker_buy_quote": 84434.80076 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 233.68, "high": 237.27, "low": 231.16, "close": 233.57, "volume": 767.822, "close_time": 1770782399999, "quote_volume": 179903.91839, "trades": 4881, "taker_buy_base": 329.849, "taker_buy_quote": 77309.78604 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 233.57, "high": 239.72, "low": 226.2, "close": 226.55, "volume": 7051.034, "close_time": 1770796799999, "quote_volume": 1649197.3155, "trades": 10981, "taker_buy_base": 3892.406, "taker_buy_quote": 912000.42746 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 226.61, "high": 231.44, "low": 222.37, "close": 224.64, "volume": 8550.627, "close_time": 1770811199999, "quote_volume": 1938423.11726, "trades": 9652, "taker_buy_base": 4182.488, "taker_buy_quote": 948976.6276 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 224.6, "high": 232.41, "low": 220.52, "close": 226.12, "volume": 11010.115, "close_time": 1770825599999, "quote_volume": 2486447.53756, "trades": 12064, "taker_buy_base": 6247.568, "taker_buy_quote": 1409993.78335 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 226.23, "high": 248.75, "low": 225.76, "close": 244.98, "volume": 7151.499, "close_time": 1770839999999, "quote_volume": 1691691.22835, "trades": 10734, "taker_buy_base": 4006.584, "taker_buy_quote": 947748.82705 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 244.98, "high": 252.88, "low": 235.48, "close": 240.36, "volume": 7904.774, "close_time": 1770854399999, "quote_volume": 1916949.3418, "trades": 11977, "taker_buy_base": 3658.764, "taker_buy_quote": 887878.21742 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 240.32, "high": 244.89, "low": 236.24, "close": 238.88, "volume": 2337.453, "close_time": 1770868799999, "quote_volume": 564052.44875, "trades": 6286, "taker_buy_base": 500.792, "taker_buy_quote": 120579.68185 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 238.78, "high": 241.4, "low": 236.66, "close": 239.59, "volume": 1005.339, "close_time": 1770883199999, "quote_volume": 240348.03943, "trades": 4071, "taker_buy_base": 398.954, "taker_buy_quote": 95379.88194 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 239.84, "high": 242.1, "low": 233.56, "close": 238.81, "volume": 4164.9, "close_time": 1770897599999, "quote_volume": 991752.81359, "trades": 8172, "taker_buy_base": 1782.538, "taker_buy_quote": 425438.61598 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 238.97, "high": 239.8, "low": 233.73, "close": 235.44, "volume": 2384.91, "close_time": 1770911999999, "quote_volume": 565355.49614, "trades": 7161, "taker_buy_base": 1065.975, "taker_buy_quote": 252828.53627 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 235.62, "high": 235.72, "low": 228.19, "close": 230.68, "volume": 2191.873, "close_time": 1770926399999, "quote_volume": 505867.15143, "trades": 6886, "taker_buy_base": 720.9, "taker_buy_quote": 166660.43704 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 230.7, "high": 233.33, "low": 228.53, "close": 232.93, "volume": 1634.561, "close_time": 1770940799999, "quote_volume": 377086.6338, "trades": 5262, "taker_buy_base": 1037.525, "taker_buy_quote": 239426.52078 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 232.9, "high": 234.44, "low": 230.96, "close": 231.06, "volume": 1166.17, "close_time": 1770955199999, "quote_volume": 271601.74905, "trades": 4688, "taker_buy_base": 476.727, "taker_buy_quote": 111077.26033 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 231.08, "high": 231.57, "low": 228.76, "close": 230.72, "volume": 2178.573, "close_time": 1770969599999, "quote_volume": 501813.7943, "trades": 6173, "taker_buy_base": 1187.115, "taker_buy_quote": 273684.90219 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 230.69, "high": 234.0, "low": 230.21, "close": 233.24, "volume": 3574.335, "close_time": 1770983999999, "quote_volume": 831775.3993, "trades": 7807, "taker_buy_base": 2082.755, "taker_buy_quote": 484628.16383 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 233.18, "high": 245.17, "low": 232.46, "close": 244.33, "volume": 3431.439, "close_time": 1770998399999, "quote_volume": 817282.53288, "trades": 8219, "taker_buy_base": 1735.16, "taker_buy_quote": 413619.18091 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 244.32, "high": 281.28, "low": 244.32, "close": 279.71, "volume": 7581.17, "close_time": 1771012799999, "quote_volume": 2006556.0771, "trades": 11195, "taker_buy_base": 4388.307, "taker_buy_quote": 1166050.36054 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 279.72, "high": 281.09, "low": 266.76, "close": 267.04, "volume": 5540.142, "close_time": 1771027199999, "quote_volume": 1517808.96724, "trades": 9800, "taker_buy_base": 2904.78, "taker_buy_quote": 796616.35411 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 267.0, "high": 281.19, "low": 266.75, "close": 279.6, "volume": 3927.881, "close_time": 1771041599999, "quote_volume": 1090408.02579, "trades": 9496, "taker_buy_base": 1601.878, "taker_buy_quote": 444529.35677 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 279.64, "high": 288.61, "low": 276.0, "close": 286.65, "volume": 3241.762, "close_time": 1771055999999, "quote_volume": 918493.33819, "trades": 8089, "taker_buy_base": 1421.855, "taker_buy_quote": 402551.01702 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 286.66, "high": 290.09, "low": 279.62, "close": 280.71, "volume": 3277.586, "close_time": 1771070399999, "quote_volume": 929929.92536, "trades": 9589, "taker_buy_base": 1422.976, "taker_buy_quote": 404498.64667 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 280.75, "high": 287.67, "low": 279.88, "close": 284.59, "volume": 3763.957, "close_time": 1771084799999, "quote_volume": 1066865.65955, "trades": 10517, "taker_buy_base": 2083.198, "taker_buy_quote": 590524.7947 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 284.68, "high": 319.08, "low": 281.64, "close": 314.33, "volume": 7265.976, "close_time": 1771099199999, "quote_volume": 2176750.31843, "trades": 14180, "taker_buy_base": 4329.022, "taker_buy_quote": 1291641.46374 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 314.51, "high": 332.95, "low": 306.48, "close": 323.32, "volume": 12117.809, "close_time": 1771113599999, "quote_volume": 3909053.62818, "trades": 18118, "taker_buy_base": 6041.07, "taker_buy_quote": 1950206.09569 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 323.12, "high": 328.97, "low": 318.25, "close": 327.32, "volume": 3810.479, "close_time": 1771127999999, "quote_volume": 1233508.17965, "trades": 11929, "taker_buy_base": 1833.645, "taker_buy_quote": 593593.27015 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 327.28, "high": 332.75, "low": 308.53, "close": 310.0, "volume": 5433.134, "close_time": 1771142399999, "quote_volume": 1742493.832, "trades": 14654, "taker_buy_base": 2050.58, "taker_buy_quote": 653251.86836 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 309.93, "high": 312.46, "low": 302.84, "close": 307.72, "volume": 3058.506, "close_time": 1771156799999, "quote_volume": 943518.61313, "trades": 9203, "taker_buy_base": 1430.579, "taker_buy_quote": 441648.62021 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 307.78, "high": 309.76, "low": 293.52, "close": 296.75, "volume": 3661.183, "close_time": 1771171199999, "quote_volume": 1094350.02896, "trades": 9697, "taker_buy_base": 1384.31, "taker_buy_quote": 414319.20039 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 296.56, "high": 297.85, "low": 287.52, "close": 294.43, "volume": 3166.341, "close_time": 1771185599999, "quote_volume": 929166.42919, "trades": 10138, "taker_buy_base": 1439.546, "taker_buy_quote": 423106.0512 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 294.4, "high": 298.47, "low": 291.81, "close": 297.65, "volume": 1723.352, "close_time": 1771199999999, "quote_volume": 508202.18117, "trades": 6537, "taker_buy_base": 677.853, "taker_buy_quote": 200146.53469 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 297.7, "high": 308.1, "low": 287.67, "close": 292.33, "volume": 2485.183, "close_time": 1771214399999, "quote_volume": 740882.1578, "trades": 8860, "taker_buy_base": 1172.812, "taker_buy_quote": 350791.12103 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 292.26, "high": 293.92, "low": 281.73, "close": 283.56, "volume": 1837.153, "close_time": 1771228799999, "quote_volume": 525252.65874, "trades": 6639, "taker_buy_base": 822.265, "taker_buy_quote": 235164.45679 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 283.48, "high": 296.18, "low": 282.99, "close": 295.26, "volume": 2894.463, "close_time": 1771243199999, "quote_volume": 840138.20829, "trades": 7609, "taker_buy_base": 1145.673, "taker_buy_quote": 331569.37003 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 295.16, "high": 310.72, "low": 286.32, "close": 287.72, "volume": 8660.188, "close_time": 1771257599999, "quote_volume": 2578076.95306, "trades": 14801, "taker_buy_base": 5013.39, "taker_buy_quote": 1499719.14646 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 287.84, "high": 291.52, "low": 282.92, "close": 288.73, "volume": 2069.911, "close_time": 1771271999999, "quote_volume": 595598.29128, "trades": 9082, "taker_buy_base": 1230.931, "taker_buy_quote": 354109.72461 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 288.57, "high": 295.03, "low": 287.0, "close": 293.93, "volume": 2494.294, "close_time": 1771286399999, "quote_volume": 726943.79609, "trades": 6623, "taker_buy_base": 1171.832, "taker_buy_quote": 341751.68501 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 294.06, "high": 296.56, "low": 290.39, "close": 291.16, "volume": 1156.812, "close_time": 1771300799999, "quote_volume": 339465.43677, "trades": 5751, "taker_buy_base": 393.807, "taker_buy_quote": 115610.21878 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 291.16, "high": 291.88, "low": 286.36, "close": 286.49, "volume": 1361.904, "close_time": 1771315199999, "quote_volume": 393052.10055, "trades": 5738, "taker_buy_base": 722.495, "taker_buy_quote": 208784.25295 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 286.51, "high": 294.28, "low": 281.33, "close": 293.53, "volume": 2519.804, "close_time": 1771329599999, "quote_volume": 722861.32744, "trades": 7278, "taker_buy_base": 1290.665, "taker_buy_quote": 370750.17016 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 293.64, "high": 294.76, "low": 278.18, "close": 284.79, "volume": 4598.01, "close_time": 1771343999999, "quote_volume": 1324873.16141, "trades": 10990, "taker_buy_base": 2181.795, "taker_buy_quote": 628489.23123 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 284.81, "high": 290.88, "low": 282.44, "close": 287.92, "volume": 3364.829, "close_time": 1771358399999, "quote_volume": 965531.15086, "trades": 9696, "taker_buy_base": 2086.098, "taker_buy_quote": 598619.9406 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 287.89, "high": 297.43, "low": 284.43, "close": 296.26, "volume": 2311.424, "close_time": 1771372799999, "quote_volume": 674804.47124, "trades": 6837, "taker_buy_base": 968.651, "taker_buy_quote": 282349.45973 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 296.46, "high": 303.52, "low": 285.12, "close": 296.23, "volume": 3013.907, "close_time": 1771387199999, "quote_volume": 885506.53994, "trades": 9899, "taker_buy_base": 1564.182, "taker_buy_quote": 459611.68938 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 296.28, "high": 296.43, "low": 289.35, "close": 290.36, "volume": 825.145, "close_time": 1771401599999, "quote_volume": 240906.79553, "trades": 3926, "taker_buy_base": 311.408, "taker_buy_quote": 91061.68385 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 290.8, "high": 293.0, "low": 282.8, "close": 284.0, "volume": 3101.413, "close_time": 1771415999999, "quote_volume": 887605.58052, "trades": 9076, "taker_buy_base": 1234.713, "taker_buy_quote": 353294.26319 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 283.99, "high": 287.0, "low": 278.72, "close": 284.04, "volume": 2297.486, "close_time": 1771430399999, "quote_volume": 650322.09127, "trades": 7632, "taker_buy_base": 1140.457, "taker_buy_quote": 323050.72087 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 283.94, "high": 284.53, "low": 271.36, "close": 273.54, "volume": 4514.42, "close_time": 1771444799999, "quote_volume": 1251127.27424, "trades": 10307, "taker_buy_base": 1708.307, "taker_buy_quote": 473910.12363 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 273.64, "high": 273.64, "low": 262.16, "close": 264.52, "volume": 6344.55, "close_time": 1771459199999, "quote_volume": 1691626.62491, "trades": 11100, "taker_buy_base": 3129.975, "taker_buy_quote": 835550.22651 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 264.48, "high": 267.61, "low": 260.7, "close": 262.92, "volume": 1411.144, "close_time": 1771473599999, "quote_volume": 371842.19894, "trades": 5913, "taker_buy_base": 839.42, "taker_buy_quote": 221109.33171 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 262.96, "high": 264.72, "low": 258.21, "close": 262.84, "volume": 1492.843, "close_time": 1771487999999, "quote_volume": 390840.9815, "trades": 5682, "taker_buy_base": 619.183, "taker_buy_quote": 162229.68588 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 262.84, "high": 262.84, "low": 254.96, "close": 256.79, "volume": 2183.976, "close_time": 1771502399999, "quote_volume": 564436.52132, "trades": 6398, "taker_buy_base": 979.019, "taker_buy_quote": 252742.1972 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 256.7, "high": 262.81, "low": 253.68, "close": 259.65, "volume": 2358.131, "close_time": 1771516799999, "quote_volume": 610831.02259, "trades": 8829, "taker_buy_base": 1385.613, "taker_buy_quote": 359049.33818 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 259.5, "high": 264.24, "low": 256.73, "close": 263.28, "volume": 2316.691, "close_time": 1771531199999, "quote_volume": 602292.16181, "trades": 7637, "taker_buy_base": 1423.47, "taker_buy_quote": 369754.5634 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 263.4, "high": 266.61, "low": 261.54, "close": 262.09, "volume": 2126.617, "close_time": 1771545599999, "quote_volume": 560556.56158, "trades": 5522, "taker_buy_base": 984.813, "taker_buy_quote": 259417.37269 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 262.12, "high": 266.68, "low": 261.43, "close": 263.23, "volume": 2462.272, "close_time": 1771559999999, "quote_volume": 651539.75281, "trades": 6939, "taker_buy_base": 928.393, "taker_buy_quote": 245754.43138 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 263.26, "high": 267.4, "low": 259.48, "close": 260.72, "volume": 1515.477, "close_time": 1771574399999, "quote_volume": 399619.39781, "trades": 5760, "taker_buy_base": 786.879, "taker_buy_quote": 207666.44983 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 260.6, "high": 264.26, "low": 255.41, "close": 256.88, "volume": 2354.321, "close_time": 1771588799999, "quote_volume": 613336.72985, "trades": 6692, "taker_buy_base": 1175.544, "taker_buy_quote": 307199.39144 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 256.92, "high": 263.52, "low": 252.54, "close": 263.29, "volume": 3410.664, "close_time": 1771603199999, "quote_volume": 881584.49424, "trades": 9130, "taker_buy_base": 2347.789, "taker_buy_quote": 608313.60394 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 263.29, "high": 263.87, "low": 254.68, "close": 258.03, "volume": 2566.238, "close_time": 1771617599999, "quote_volume": 665341.24165, "trades": 7972, "taker_buy_base": 1268.001, "taker_buy_quote": 328868.60169 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 258.02, "high": 260.32, "low": 257.44, "close": 259.0, "volume": 957.436, "close_time": 1771631999999, "quote_volume": 248063.61892, "trades": 3990, "taker_buy_base": 396.536, "taker_buy_quote": 102765.677 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 259.0, "high": 263.26, "low": 258.63, "close": 261.52, "volume": 931.053, "close_time": 1771646399999, "quote_volume": 243016.73409, "trades": 3690, "taker_buy_base": 343.499, "taker_buy_quote": 89666.04879 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 261.5, "high": 263.89, "low": 260.49, "close": 260.91, "volume": 1029.518, "close_time": 1771660799999, "quote_volume": 269885.70784, "trades": 3685, "taker_buy_base": 709.225, "taker_buy_quote": 185895.23427 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 260.92, "high": 264.9, "low": 260.74, "close": 261.79, "volume": 822.445, "close_time": 1771675199999, "quote_volume": 216078.33072, "trades": 2912, "taker_buy_base": 352.698, "taker_buy_quote": 92584.88729 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 261.8, "high": 263.1, "low": 258.03, "close": 259.77, "volume": 1267.154, "close_time": 1771689599999, "quote_volume": 330151.60639, "trades": 4348, "taker_buy_base": 451.02, "taker_buy_quote": 117595.71818 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 259.98, "high": 261.04, "low": 257.9, "close": 259.46, "volume": 743.117, "close_time": 1771703999999, "quote_volume": 192808.05801, "trades": 3527, "taker_buy_base": 314.772, "taker_buy_quote": 81737.8284 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 259.61, "high": 262.99, "low": 258.88, "close": 259.88, "volume": 648.556, "close_time": 1771718399999, "quote_volume": 168733.7484, "trades": 3132, "taker_buy_base": 286.299, "taker_buy_quote": 74526.33323 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 259.86, "high": 261.22, "low": 252.73, "close": 255.56, "volume": 881.45, "close_time": 1771732799999, "quote_volume": 226043.90544, "trades": 4024, "taker_buy_base": 386.773, "taker_buy_quote": 99233.10823 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 255.52, "high": 256.86, "low": 253.2, "close": 253.9, "volume": 564.275, "close_time": 1771747199999, "quote_volume": 143761.5427, "trades": 2930, "taker_buy_base": 222.268, "taker_buy_quote": 56610.7316 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 253.82, "high": 254.4, "low": 248.0, "close": 249.28, "volume": 3023.344, "close_time": 1771761599999, "quote_volume": 761708.94253, "trades": 8204, "taker_buy_base": 1586.282, "taker_buy_quote": 400015.00199 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 249.38, "high": 250.04, "low": 245.67, "close": 246.43, "volume": 2852.42, "close_time": 1771775999999, "quote_volume": 707484.86926, "trades": 6922, "taker_buy_base": 1216.202, "taker_buy_quote": 301998.52383 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 246.37, "high": 247.1, "low": 241.61, "close": 242.84, "volume": 1982.201, "close_time": 1771790399999, "quote_volume": 483100.62987, "trades": 5085, "taker_buy_base": 854.278, "taker_buy_quote": 208014.64093 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 242.87, "high": 246.75, "low": 241.94, "close": 244.56, "volume": 891.14, "close_time": 1771804799999, "quote_volume": 217675.64457, "trades": 3644, "taker_buy_base": 464.444, "taker_buy_quote": 113495.73237 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 244.52, "high": 244.63, "low": 230.21, "close": 239.13, "volume": 3059.053, "close_time": 1771819199999, "quote_volume": 719606.79647, "trades": 8648, "taker_buy_base": 1243.577, "taker_buy_quote": 292741.0828 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 239.24, "high": 248.75, "low": 237.04, "close": 244.92, "volume": 1385.696, "close_time": 1771833599999, "quote_volume": 336397.59915, "trades": 5583, "taker_buy_base": 733.685, "taker_buy_quote": 177950.82048 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 244.9, "high": 251.0, "low": 243.64, "close": 245.72, "volume": 1826.204, "close_time": 1771847999999, "quote_volume": 450857.09159, "trades": 5648, "taker_buy_base": 989.045, "taker_buy_quote": 244083.33054 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 245.75, "high": 252.92, "low": 243.54, "close": 244.13, "volume": 2657.05, "close_time": 1771862399999, "quote_volume": 657220.74894, "trades": 7138, "taker_buy_base": 1073.079, "taker_buy_quote": 265294.93336 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 244.11, "high": 244.22, "low": 237.84, "close": 238.55, "volume": 2961.044, "close_time": 1771876799999, "quote_volume": 713669.63013, "trades": 8658, "taker_buy_base": 1356.617, "taker_buy_quote": 326919.92174 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 238.54, "high": 240.43, "low": 236.4, "close": 237.52, "volume": 1594.498, "close_time": 1771891199999, "quote_volume": 380050.56294, "trades": 6224, "taker_buy_base": 1025.655, "taker_buy_quote": 244438.82605 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 237.56, "high": 239.97, "low": 233.53, "close": 234.88, "volume": 2641.549, "close_time": 1771905599999, "quote_volume": 623857.63571, "trades": 8853, "taker_buy_base": 1150.783, "taker_buy_quote": 271787.94329 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 234.92, "high": 235.4, "low": 231.0, "close": 233.04, "volume": 1349.722, "close_time": 1771919999999, "quote_volume": 314731.90009, "trades": 5628, "taker_buy_base": 626.631, "taker_buy_quote": 146302.13774 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 232.94, "high": 235.13, "low": 230.91, "close": 234.0, "volume": 1981.108, "close_time": 1771934399999, "quote_volume": 461761.57576, "trades": 5905, "taker_buy_base": 1231.212, "taker_buy_quote": 286793.07689 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 233.98, "high": 239.52, "low": 229.58, "close": 238.81, "volume": 1587.185, "close_time": 1771948799999, "quote_volume": 372421.47927, "trades": 6306, "taker_buy_base": 646.609, "taker_buy_quote": 151956.75149 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 238.82, "high": 247.58, "low": 238.38, "close": 244.44, "volume": 3717.08, "close_time": 1771963199999, "quote_volume": 905114.56484, "trades": 8767, "taker_buy_base": 1961.972, "taker_buy_quote": 478600.51329 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 244.48, "high": 246.8, "low": 241.92, "close": 242.61, "volume": 1833.374, "close_time": 1771977599999, "quote_volume": 447966.39217, "trades": 4438, "taker_buy_base": 893.692, "taker_buy_quote": 218405.60251 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 242.83, "high": 250.92, "low": 239.08, "close": 239.94, "volume": 3543.519, "close_time": 1771991999999, "quote_volume": 865328.56087, "trades": 8934, "taker_buy_base": 1614.557, "taker_buy_quote": 395192.61891 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 239.84, "high": 240.43, "low": 235.16, "close": 235.82, "volume": 2322.363, "close_time": 1772006399999, "quote_volume": 551360.80272, "trades": 7626, "taker_buy_base": 1302.461, "taker_buy_quote": 309144.88167 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 235.91, "high": 242.46, "low": 234.96, "close": 238.7, "volume": 3271.211, "close_time": 1772020799999, "quote_volume": 781732.13572, "trades": 7060, "taker_buy_base": 1925.951, "taker_buy_quote": 460355.67828 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 238.64, "high": 250.17, "low": 237.7, "close": 248.1, "volume": 6441.182, "close_time": 1772035199999, "quote_volume": 1574069.75314, "trades": 12842, "taker_buy_base": 3161.811, "taker_buy_quote": 772875.57791 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 248.16, "high": 258.88, "low": 248.04, "close": 256.64, "volume": 7804.944, "close_time": 1772049599999, "quote_volume": 1984943.06218, "trades": 12921, "taker_buy_base": 3105.812, "taker_buy_quote": 789571.196 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 256.84, "high": 261.43, "low": 242.88, "close": 244.28, "volume": 3865.421, "close_time": 1772063999999, "quote_volume": 974731.17235, "trades": 7966, "taker_buy_base": 1348.727, "taker_buy_quote": 340575.06125 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 244.32, "high": 254.59, "low": 242.78, "close": 252.88, "volume": 1513.704, "close_time": 1772078399999, "quote_volume": 375895.24624, "trades": 6372, "taker_buy_base": 713.326, "taker_buy_quote": 177434.15941 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 252.8, "high": 257.43, "low": 247.92, "close": 249.12, "volume": 3521.05, "close_time": 1772092799999, "quote_volume": 884363.9309, "trades": 8476, "taker_buy_base": 2096.58, "taker_buy_quote": 526019.61645 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 249.12, "high": 249.53, "low": 241.41, "close": 241.91, "volume": 1708.281, "close_time": 1772107199999, "quote_volume": 419197.5969, "trades": 6671, "taker_buy_base": 612.017, "taker_buy_quote": 150135.72576 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 241.92, "high": 245.91, "low": 239.26, "close": 241.24, "volume": 4602.337, "close_time": 1772121599999, "quote_volume": 1118160.77115, "trades": 10858, "taker_buy_base": 2692.017, "taker_buy_quote": 654592.00844 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 241.2, "high": 243.1, "low": 235.6, "close": 240.4, "volume": 3057.288, "close_time": 1772135999999, "quote_volume": 731824.11701, "trades": 8145, "taker_buy_base": 1434.388, "taker_buy_quote": 343729.00657 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 240.17, "high": 240.91, "low": 237.38, "close": 239.0, "volume": 1241.3, "close_time": 1772150399999, "quote_volume": 296413.64253, "trades": 3531, "taker_buy_base": 515.874, "taker_buy_quote": 123177.60275 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 239.03, "high": 241.23, "low": 237.59, "close": 240.52, "volume": 979.672, "close_time": 1772164799999, "quote_volume": 233796.65389, "trades": 5302, "taker_buy_base": 346.305, "taker_buy_quote": 82648.07717 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 240.48, "high": 244.89, "low": 237.0, "close": 238.45, "volume": 1369.213, "close_time": 1772179199999, "quote_volume": 330643.35531, "trades": 6510, "taker_buy_base": 428.316, "taker_buy_quote": 103364.60158 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 238.45, "high": 240.44, "low": 224.41, "close": 226.39, "volume": 3513.727, "close_time": 1772193599999, "quote_volume": 818414.57189, "trades": 10885, "taker_buy_base": 1604.014, "taker_buy_quote": 373290.70174 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 226.42, "high": 228.04, "low": 221.4, "close": 223.57, "volume": 2920.865, "close_time": 1772207999999, "quote_volume": 657103.86419, "trades": 12346, "taker_buy_base": 1030.913, "taker_buy_quote": 232168.30679 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 223.53, "high": 224.01, "low": 214.5, "close": 217.41, "volume": 2523.144, "close_time": 1772222399999, "quote_volume": 554643.69491, "trades": 8694, "taker_buy_base": 995.542, "taker_buy_quote": 219194.15887 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 217.4, "high": 219.74, "low": 214.48, "close": 219.4, "volume": 1825.439, "close_time": 1772236799999, "quote_volume": 398008.36505, "trades": 4174, "taker_buy_base": 905.818, "taker_buy_quote": 197503.64213 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 219.38, "high": 223.86, "low": 217.8, "close": 221.4, "volume": 1711.234, "close_time": 1772251199999, "quote_volume": 377538.71995, "trades": 4356, "taker_buy_base": 696.428, "taker_buy_quote": 153640.83646 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 221.43, "high": 221.52, "low": 204.12, "close": 208.58, "volume": 4541.84, "close_time": 1772265599999, "quote_volume": 953980.74675, "trades": 8408, "taker_buy_base": 1954.471, "taker_buy_quote": 410656.51297 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 208.56, "high": 208.95, "low": 203.7, "close": 206.31, "volume": 3316.72, "close_time": 1772279999999, "quote_volume": 684475.59213, "trades": 6963, "taker_buy_base": 1472.358, "taker_buy_quote": 303879.97446 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 206.32, "high": 214.83, "low": 205.44, "close": 210.12, "volume": 4299.952, "close_time": 1772294399999, "quote_volume": 903098.52963, "trades": 7791, "taker_buy_base": 1969.347, "taker_buy_quote": 414173.37778 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 210.0, "high": 218.48, "low": 207.36, "close": 216.88, "volume": 3589.349, "close_time": 1772308799999, "quote_volume": 767701.73359, "trades": 5839, "taker_buy_base": 1943.714, "taker_buy_quote": 416367.75162 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 216.81, "high": 224.27, "low": 215.74, "close": 220.37, "volume": 3954.577, "close_time": 1772323199999, "quote_volume": 868158.86522, "trades": 7700, "taker_buy_base": 1694.152, "taker_buy_quote": 372111.01163 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 220.4, "high": 234.05, "low": 218.37, "close": 230.8, "volume": 4818.431, "close_time": 1772337599999, "quote_volume": 1095512.75816, "trades": 8731, "taker_buy_base": 2512.748, "taker_buy_quote": 571356.09905 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 230.88, "high": 233.3, "low": 222.29, "close": 225.69, "volume": 3302.876, "close_time": 1772351999999, "quote_volume": 754190.58634, "trades": 6092, "taker_buy_base": 1591.56, "taker_buy_quote": 363557.25379 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 225.8, "high": 225.8, "low": 220.83, "close": 221.95, "volume": 1256.352, "close_time": 1772366399999, "quote_volume": 280054.9939, "trades": 4177, "taker_buy_base": 499.848, "taker_buy_quote": 111577.83742 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 221.98, "high": 225.5, "low": 217.77, "close": 220.3, "volume": 2364.013, "close_time": 1772380799999, "quote_volume": 524074.86969, "trades": 5531, "taker_buy_base": 1223.537, "taker_buy_quote": 271933.36561 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 220.45, "high": 221.77, "low": 215.0, "close": 215.7, "volume": 3515.63, "close_time": 1772395199999, "quote_volume": 766037.45326, "trades": 6448, "taker_buy_base": 1603.878, "taker_buy_quote": 349551.74004 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 215.55, "high": 219.05, "low": 211.71, "close": 213.4, "volume": 4574.307, "close_time": 1772409599999, "quote_volume": 980756.80607, "trades": 7085, "taker_buy_base": 2319.73, "taker_buy_quote": 498048.72167 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 213.44, "high": 221.44, "low": 213.28, "close": 217.92, "volume": 2754.908, "close_time": 1772423999999, "quote_volume": 599550.62712, "trades": 5517, "taker_buy_base": 1231.085, "taker_buy_quote": 268305.78497 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 217.96, "high": 218.53, "low": 211.44, "close": 212.88, "volume": 1539.818, "close_time": 1772438399999, "quote_volume": 331475.08846, "trades": 4390, "taker_buy_base": 707.082, "taker_buy_quote": 152392.92045 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 212.81, "high": 217.77, "low": 212.04, "close": 213.57, "volume": 1687.191, "close_time": 1772452799999, "quote_volume": 361480.94226, "trades": 4988, "taker_buy_base": 875.303, "taker_buy_quote": 187926.59895 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 213.38, "high": 226.22, "low": 211.7, "close": 223.24, "volume": 6548.138, "close_time": 1772467199999, "quote_volume": 1430325.02668, "trades": 10529, "taker_buy_base": 3294.783, "taker_buy_quote": 721715.36974 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 223.28, "high": 225.99, "low": 217.98, "close": 220.29, "volume": 4522.374, "close_time": 1772481599999, "quote_volume": 1004263.34919, "trades": 7536, "taker_buy_base": 2136.681, "taker_buy_quote": 475701.48519 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 220.1, "high": 225.36, "low": 218.2, "close": 223.85, "volume": 6129.941, "close_time": 1772495999999, "quote_volume": 1365521.13962, "trades": 11230, "taker_buy_base": 2873.067, "taker_buy_quote": 640581.10009 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 223.83, "high": 224.51, "low": 219.76, "close": 222.0, "volume": 1265.343, "close_time": 1772510399999, "quote_volume": 280956.16999, "trades": 4621, "taker_buy_base": 609.546, "taker_buy_quote": 135415.84423 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 221.96, "high": 223.46, "low": 218.38, "close": 221.22, "volume": 1356.201, "close_time": 1772524799999, "quote_volume": 299950.62323, "trades": 4334, "taker_buy_base": 655.472, "taker_buy_quote": 144779.89645 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 221.2, "high": 221.57, "low": 212.59, "close": 214.95, "volume": 1857.599, "close_time": 1772539199999, "quote_volume": 398902.49961, "trades": 4252, "taker_buy_base": 717.034, "taker_buy_quote": 153878.30874 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 214.99, "high": 218.9, "low": 211.2, "close": 216.54, "volume": 2901.954, "close_time": 1772553599999, "quote_volume": 622554.8564, "trades": 5893, "taker_buy_base": 1243.048, "taker_buy_quote": 267278.38794 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 216.36, "high": 223.5, "low": 215.55, "close": 219.2, "volume": 3302.428, "close_time": 1772567999999, "quote_volume": 723671.25763, "trades": 6334, "taker_buy_base": 1353.929, "taker_buy_quote": 296667.60999 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 219.3, "high": 222.94, "low": 215.6, "close": 220.91, "volume": 1888.219, "close_time": 1772582399999, "quote_volume": 415127.41486, "trades": 4339, "taker_buy_base": 777.685, "taker_buy_quote": 170908.02405 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 220.97, "high": 222.18, "low": 215.55, "close": 216.72, "volume": 1184.609, "close_time": 1772596799999, "quote_volume": 259609.35276, "trades": 4441, "taker_buy_base": 411.464, "taker_buy_quote": 90321.05847 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 216.8, "high": 222.88, "low": 215.92, "close": 222.72, "volume": 1085.048, "close_time": 1772611199999, "quote_volume": 237888.3737, "trades": 3946, "taker_buy_base": 476.386, "taker_buy_quote": 104464.80174 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 222.44, "high": 234.59, "low": 219.11, "close": 226.88, "volume": 4669.621, "close_time": 1772625599999, "quote_volume": 1067183.73646, "trades": 7290, "taker_buy_base": 2427.94, "taker_buy_quote": 555204.76245 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 226.92, "high": 243.0, "low": 225.48, "close": 240.88, "volume": 5578.7, "close_time": 1772639999999, "quote_volume": 1320735.63479, "trades": 8934, "taker_buy_base": 3300.303, "taker_buy_quote": 782122.27938 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 240.84, "high": 249.97, "low": 235.19, "close": 248.88, "volume": 4468.12, "close_time": 1772654399999, "quote_volume": 1086202.67104, "trades": 7393, "taker_buy_base": 2446.087, "taker_buy_quote": 595485.80627 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 248.85, "high": 251.39, "low": 240.84, "close": 243.64, "volume": 4642.576, "close_time": 1772668799999, "quote_volume": 1149219.74172, "trades": 7156, "taker_buy_base": 2215.912, "taker_buy_quote": 548210.13876 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 243.6, "high": 244.08, "low": 237.12, "close": 238.35, "volume": 1320.877, "close_time": 1772683199999, "quote_volume": 316876.41094, "trades": 4379, "taker_buy_base": 601.269, "taker_buy_quote": 144158.59699 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 238.42, "high": 239.88, "low": 233.84, "close": 235.12, "volume": 1636.266, "close_time": 1772697599999, "quote_volume": 387784.90213, "trades": 2792, "taker_buy_base": 734.433, "taker_buy_quote": 174112.92746 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 235.1, "high": 240.9, "low": 233.59, "close": 234.51, "volume": 3074.149, "close_time": 1772711999999, "quote_volume": 729681.55179, "trades": 3293, "taker_buy_base": 1412.576, "taker_buy_quote": 335578.28506 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 234.61, "high": 235.54, "low": 231.03, "close": 231.97, "volume": 1898.254, "close_time": 1772726399999, "quote_volume": 441856.37857, "trades": 2472, "taker_buy_base": 890.857, "taker_buy_quote": 207474.9426 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 231.91, "high": 232.0, "low": 227.76, "close": 228.45, "volume": 2563.53, "close_time": 1772740799999, "quote_volume": 588038.79544, "trades": 3420, "taker_buy_base": 974.551, "taker_buy_quote": 223685.98928 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 228.69, "high": 232.24, "low": 226.16, "close": 226.56, "volume": 1142.4, "close_time": 1772755199999, "quote_volume": 262058.897, "trades": 1657, "taker_buy_base": 479.686, "taker_buy_quote": 110174.54935 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 226.51, "high": 229.77, "low": 225.81, "close": 228.46, "volume": 844.282, "close_time": 1772769599999, "quote_volume": 192778.73847, "trades": 1274, "taker_buy_base": 476.297, "taker_buy_quote": 108878.26816 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 228.51, "high": 229.03, "low": 224.72, "close": 226.05, "volume": 775.519, "close_time": 1772783999999, "quote_volume": 175568.25678, "trades": 1455, "taker_buy_base": 408.505, "taker_buy_quote": 92569.96048 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 226.01, "high": 226.21, "low": 222.5, "close": 223.42, "volume": 1164.946, "close_time": 1772798399999, "quote_volume": 261033.79465, "trades": 1870, "taker_buy_base": 546.556, "taker_buy_quote": 122532.94633 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 223.43, "high": 223.76, "low": 211.15, "close": 211.83, "volume": 2214.381, "close_time": 1772812799999, "quote_volume": 482919.31632, "trades": 3416, "taker_buy_base": 1186.007, "taker_buy_quote": 259074.38262 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 211.86, "high": 213.88, "low": 205.34, "close": 210.72, "volume": 3247.092, "close_time": 1772827199999, "quote_volume": 680335.58591, "trades": 3381, "taker_buy_base": 1401.241, "taker_buy_quote": 293840.63884 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 210.78, "high": 212.77, "low": 209.8, "close": 210.18, "volume": 1269.294, "close_time": 1772841599999, "quote_volume": 268385.03848, "trades": 1653, "taker_buy_base": 525.174, "taker_buy_quote": 111138.5816 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 210.0, "high": 211.28, "low": 207.83, "close": 208.38, "volume": 856.839, "close_time": 1772855999999, "quote_volume": 179990.11151, "trades": 964, "taker_buy_base": 395.001, "taker_buy_quote": 83063.66362 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 208.38, "high": 209.44, "low": 206.75, "close": 207.95, "volume": 1404.144, "close_time": 1772870399999, "quote_volume": 291666.06056, "trades": 1351, "taker_buy_base": 543.147, "taker_buy_quote": 112834.98667 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 207.75, "high": 211.03, "low": 205.8, "close": 210.28, "volume": 2001.718, "close_time": 1772884799999, "quote_volume": 418441.32299, "trades": 2179, "taker_buy_base": 1041.016, "taker_buy_quote": 217682.62021 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 210.25, "high": 210.94, "low": 205.47, "close": 206.72, "volume": 2773.048, "close_time": 1772899199999, "quote_volume": 578741.70495, "trades": 2847, "taker_buy_base": 1382.655, "taker_buy_quote": 288736.56994 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 206.62, "high": 208.17, "low": 199.4, "close": 201.0, "volume": 2290.313, "close_time": 1772913599999, "quote_volume": 467181.07766, "trades": 2263, "taker_buy_base": 795.533, "taker_buy_quote": 162700.28756 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 201.12, "high": 204.02, "low": 193.6, "close": 197.31, "volume": 6677.942, "close_time": 1772927999999, "quote_volume": 1323038.47856, "trades": 5434, "taker_buy_base": 3182.536, "taker_buy_quote": 629994.94478 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 197.31, "high": 198.2, "low": 193.66, "close": 195.11, "volume": 2820.048, "close_time": 1772942399999, "quote_volume": 553346.70618, "trades": 4575, "taker_buy_base": 1074.837, "taker_buy_quote": 210835.69677 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 195.16, "high": 196.66, "low": 192.08, "close": 195.52, "volume": 1432.442, "close_time": 1772956799999, "quote_volume": 279091.66853, "trades": 3295, "taker_buy_base": 513.704, "taker_buy_quote": 100082.24754 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 195.56, "high": 200.94, "low": 194.4, "close": 198.06, "volume": 3023.404, "close_time": 1772971199999, "quote_volume": 595270.24686, "trades": 4281, "taker_buy_base": 1594.112, "taker_buy_quote": 313266.08659 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 198.0, "high": 199.44, "low": 195.4, "close": 196.76, "volume": 1995.782, "close_time": 1772985599999, "quote_volume": 394593.01465, "trades": 5230, "taker_buy_base": 1027.118, "taker_buy_quote": 203165.2778 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 196.68, "high": 202.56, "low": 195.96, "close": 201.06, "volume": 2440.068, "close_time": 1772999999999, "quote_volume": 486647.02869, "trades": 4705, "taker_buy_base": 1407.342, "taker_buy_quote": 281021.34513 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 201.12, "high": 203.75, "low": 195.75, "close": 197.88, "volume": 2546.829, "close_time": 1773014399999, "quote_volume": 509994.15178, "trades": 5117, "taker_buy_base": 1057.909, "taker_buy_quote": 211934.23391 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 197.88, "high": 205.57, "low": 197.48, "close": 202.96, "volume": 2131.216, "close_time": 1773028799999, "quote_volume": 427327.5658, "trades": 5984, "taker_buy_base": 950.362, "taker_buy_quote": 190626.09036 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 202.84, "high": 209.8, "low": 200.89, "close": 204.56, "volume": 3218.141, "close_time": 1773043199999, "quote_volume": 660225.51573, "trades": 5501, "taker_buy_base": 1848.157, "taker_buy_quote": 379782.87531 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 204.6, "high": 208.52, "low": 202.26, "close": 204.9, "volume": 2925.691, "close_time": 1773057599999, "quote_volume": 601624.0333, "trades": 5358, "taker_buy_base": 1436.512, "taker_buy_quote": 295404.18742 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 204.93, "high": 216.14, "low": 204.93, "close": 214.96, "volume": 8352.863, "close_time": 1773071999999, "quote_volume": 1775396.9903, "trades": 10348, "taker_buy_base": 4229.638, "taker_buy_quote": 899670.8205 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 214.88, "high": 218.07, "low": 212.69, "close": 214.88, "volume": 3221.19, "close_time": 1773086399999, "quote_volume": 690672.73043, "trades": 6390, "taker_buy_base": 1593.998, "taker_buy_quote": 342118.18953 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 214.96, "high": 219.24, "low": 212.36, "close": 214.5, "volume": 1884.483, "close_time": 1773100799999, "quote_volume": 407078.4531, "trades": 3734, "taker_buy_base": 1026.332, "taker_buy_quote": 222159.61375 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 214.49, "high": 225.96, "low": 213.29, "close": 220.91, "volume": 4183.033, "close_time": 1773115199999, "quote_volume": 926024.38375, "trades": 8270, "taker_buy_base": 2873.168, "taker_buy_quote": 636635.66977 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 221.0, "high": 223.29, "low": 216.92, "close": 220.28, "volume": 3105.372, "close_time": 1773129599999, "quote_volume": 683780.63483, "trades": 6039, "taker_buy_base": 1550.775, "taker_buy_quote": 341103.73532 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 220.32, "high": 227.12, "low": 219.84, "close": 224.93, "volume": 3256.706, "close_time": 1773143999999, "quote_volume": 725797.42633, "trades": 6589, "taker_buy_base": 1632.043, "taker_buy_quote": 363095.06449 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 224.9, "high": 230.8, "low": 219.35, "close": 227.07, "volume": 8571.697, "close_time": 1773158399999, "quote_volume": 1927829.57979, "trades": 13054, "taker_buy_base": 3668.333, "taker_buy_quote": 825586.7083 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 227.08, "high": 228.56, "low": 220.6, "close": 223.38, "volume": 3505.393, "close_time": 1773172799999, "quote_volume": 787083.88693, "trades": 7257, "taker_buy_base": 1806.124, "taker_buy_quote": 405068.9176 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 223.48, "high": 225.56, "low": 220.27, "close": 222.7, "volume": 2117.498, "close_time": 1773187199999, "quote_volume": 470910.674, "trades": 4563, "taker_buy_base": 774.525, "taker_buy_quote": 172468.29978 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 222.65, "high": 222.65, "low": 213.54, "close": 215.52, "volume": 2991.738, "close_time": 1773201599999, "quote_volume": 651937.43087, "trades": 6110, "taker_buy_base": 1186.995, "taker_buy_quote": 259441.35295 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 215.4, "high": 217.01, "low": 212.58, "close": 213.67, "volume": 1515.776, "close_time": 1773215999999, "quote_volume": 324677.00802, "trades": 4290, "taker_buy_base": 778.268, "taker_buy_quote": 166744.38623 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 213.67, "high": 214.11, "low": 209.2, "close": 210.0, "volume": 4109.275, "close_time": 1773230399999, "quote_volume": 871614.03808, "trades": 5962, "taker_buy_base": 2331.839, "taker_buy_quote": 494673.91775 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 210.03, "high": 217.03, "low": 209.71, "close": 211.24, "volume": 5123.237, "close_time": 1773244799999, "quote_volume": 1092849.20204, "trades": 8427, "taker_buy_base": 1818.69, "taker_buy_quote": 389301.4152 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 211.26, "high": 215.07, "low": 209.4, "close": 214.05, "volume": 2203.39, "close_time": 1773259199999, "quote_volume": 467309.09488, "trades": 6783, "taker_buy_base": 1238.677, "taker_buy_quote": 263132.66675 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 213.95, "high": 215.05, "low": 212.35, "close": 212.93, "volume": 1644.953, "close_time": 1773273599999, "quote_volume": 350930.74165, "trades": 3899, "taker_buy_base": 886.444, "taker_buy_quote": 189082.60291 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 212.96, "high": 214.57, "low": 206.32, "close": 207.83, "volume": 4097.373, "close_time": 1773287999999, "quote_volume": 871028.45548, "trades": 8070, "taker_buy_base": 2090.94, "taker_buy_quote": 445630.75588 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 207.83, "high": 209.0, "low": 203.75, "close": 208.08, "volume": 2226.17, "close_time": 1773302399999, "quote_volume": 457998.16261, "trades": 4851, "taker_buy_base": 770.876, "taker_buy_quote": 158725.31471 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 207.97, "high": 213.52, "low": 206.87, "close": 211.16, "volume": 3352.232, "close_time": 1773316799999, "quote_volume": 704905.16866, "trades": 5765, "taker_buy_base": 1603.978, "taker_buy_quote": 336641.96106 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 211.21, "high": 213.06, "low": 205.89, "close": 208.68, "volume": 1803.536, "close_time": 1773331199999, "quote_volume": 377650.6172, "trades": 6565, "taker_buy_base": 942.221, "taker_buy_quote": 197421.88805 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 208.64, "high": 211.92, "low": 206.64, "close": 209.0, "volume": 2350.501, "close_time": 1773345599999, "quote_volume": 493273.99513, "trades": 6086, "taker_buy_base": 1042.436, "taker_buy_quote": 218567.10294 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 209.09, "high": 209.41, "low": 207.07, "close": 208.5, "volume": 2561.725, "close_time": 1773359999999, "quote_volume": 533814.8488, "trades": 3550, "taker_buy_base": 1339.916, "taker_buy_quote": 279354.78927 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 208.41, "high": 216.4, "low": 207.68, "close": 213.76, "volume": 1809.379, "close_time": 1773374399999, "quote_volume": 385876.097, "trades": 6061, "taker_buy_base": 946.742, "taker_buy_quote": 202082.17496 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 213.75, "high": 213.75, "low": 210.0, "close": 211.04, "volume": 2888.976, "close_time": 1773388799999, "quote_volume": 609644.26649, "trades": 4867, "taker_buy_base": 1558.427, "taker_buy_quote": 328654.19052 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 211.0, "high": 219.0, "low": 209.38, "close": 218.09, "volume": 2691.635, "close_time": 1773403199999, "quote_volume": 579346.53386, "trades": 5558, "taker_buy_base": 1460.08, "taker_buy_quote": 314282.61561 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 217.83, "high": 224.78, "low": 212.39, "close": 213.36, "volume": 7365.121, "close_time": 1773417599999, "quote_volume": 1605255.94918, "trades": 12031, "taker_buy_base": 3522.584, "taker_buy_quote": 768958.43288 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 213.36, "high": 215.26, "low": 210.77, "close": 212.54, "volume": 3369.403, "close_time": 1773431999999, "quote_volume": 719219.84808, "trades": 6127, "taker_buy_base": 1569.708, "taker_buy_quote": 334931.44494 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 212.56, "high": 212.56, "low": 206.59, "close": 208.33, "volume": 2373.812, "close_time": 1773446399999, "quote_volume": 496097.41602, "trades": 4030, "taker_buy_base": 1163.559, "taker_buy_quote": 242980.98244 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 208.28, "high": 211.2, "low": 205.91, "close": 210.58, "volume": 1121.296, "close_time": 1773460799999, "quote_volume": 233647.16977, "trades": 2631, "taker_buy_base": 669.931, "taker_buy_quote": 139636.51046 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 210.64, "high": 212.4, "low": 206.28, "close": 206.56, "volume": 827.603, "close_time": 1773475199999, "quote_volume": 173368.58291, "trades": 2880, "taker_buy_base": 269.446, "taker_buy_quote": 56424.68685 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 206.52, "high": 209.52, "low": 205.8, "close": 209.24, "volume": 1302.279, "close_time": 1773489599999, "quote_volume": 270507.184, "trades": 2931, "taker_buy_base": 611.026, "taker_buy_quote": 126972.85364 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 209.23, "high": 210.84, "low": 207.08, "close": 209.3, "volume": 831.368, "close_time": 1773503999999, "quote_volume": 173887.9991, "trades": 2620, "taker_buy_base": 302.623, "taker_buy_quote": 63402.04211 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 209.24, "high": 210.88, "low": 208.52, "close": 210.49, "volume": 635.087, "close_time": 1773518399999, "quote_volume": 133250.62852, "trades": 2033, "taker_buy_base": 330.119, "taker_buy_quote": 69292.55652 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 210.4, "high": 214.0, "low": 209.51, "close": 213.24, "volume": 2085.72, "close_time": 1773532799999, "quote_volume": 443173.50497, "trades": 3921, "taker_buy_base": 1051.018, "taker_buy_quote": 223433.15388 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 213.3, "high": 220.04, "low": 211.56, "close": 217.84, "volume": 1737.963, "close_time": 1773547199999, "quote_volume": 376664.3129, "trades": 5427, "taker_buy_base": 829.002, "taker_buy_quote": 179615.43632 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 217.92, "high": 229.92, "low": 217.71, "close": 225.43, "volume": 3886.107, "close_time": 1773561599999, "quote_volume": 877400.00286, "trades": 8051, "taker_buy_base": 1982.002, "taker_buy_quote": 447195.76389 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 225.47, "high": 230.0, "low": 222.5, "close": 226.88, "volume": 3803.383, "close_time": 1773575999999, "quote_volume": 860593.23324, "trades": 6723, "taker_buy_base": 2024.756, "taker_buy_quote": 459126.32003 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 226.84, "high": 229.0, "low": 223.6, "close": 227.52, "volume": 2570.727, "close_time": 1773590399999, "quote_volume": 583858.96624, "trades": 6576, "taker_buy_base": 1149.299, "taker_buy_quote": 261141.48574 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 227.54, "high": 228.4, "low": 223.6, "close": 226.75, "volume": 1842.475, "close_time": 1773604799999, "quote_volume": 416671.24451, "trades": 5445, "taker_buy_base": 674.247, "taker_buy_quote": 152706.41332 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 226.76, "high": 240.0, "low": 225.14, "close": 229.84, "volume": 6329.373, "close_time": 1773619199999, "quote_volume": 1464518.04859, "trades": 10478, "taker_buy_base": 2879.094, "taker_buy_quote": 665131.83575 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 229.84, "high": 236.81, "low": 227.52, "close": 235.0, "volume": 2674.034, "close_time": 1773633599999, "quote_volume": 619371.72656, "trades": 7422, "taker_buy_base": 1271.586, "taker_buy_quote": 295871.89559 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 235.08, "high": 239.14, "low": 232.24, "close": 234.17, "volume": 3562.067, "close_time": 1773647999999, "quote_volume": 839161.84194, "trades": 7799, "taker_buy_base": 1737.831, "taker_buy_quote": 410005.7656 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 234.22, "high": 235.47, "low": 229.2, "close": 231.8, "volume": 2578.486, "close_time": 1773662399999, "quote_volume": 598222.6201, "trades": 5859, "taker_buy_base": 1335.094, "taker_buy_quote": 310118.60515 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 231.82, "high": 235.6, "low": 228.47, "close": 234.88, "volume": 3272.625, "close_time": 1773676799999, "quote_volume": 759250.50857, "trades": 8108, "taker_buy_base": 1519.375, "taker_buy_quote": 352689.43383 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 234.88, "high": 275.96, "low": 234.82, "close": 266.04, "volume": 15462.671, "close_time": 1773691199999, "quote_volume": 3988508.05824, "trades": 20603, "taker_buy_base": 8201.586, "taker_buy_quote": 2108109.34475 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 266.4, "high": 290.0, "low": 265.71, "close": 276.69, "volume": 13411.993, "close_time": 1773705599999, "quote_volume": 3772043.09518, "trades": 18177, "taker_buy_base": 7943.425, "taker_buy_quote": 2235786.8678 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 276.88, "high": 281.95, "low": 270.18, "close": 272.48, "volume": 5921.655, "close_time": 1773719999999, "quote_volume": 1635303.40032, "trades": 12770, "taker_buy_base": 2700.144, "taker_buy_quote": 745670.31548 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 272.48, "high": 273.48, "low": 263.91, "close": 268.56, "volume": 4484.53, "close_time": 1773734399999, "quote_volume": 1202759.80643, "trades": 10286, "taker_buy_base": 2422.225, "taker_buy_quote": 648710.15792 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 268.6, "high": 276.9, "low": 267.17, "close": 272.5, "volume": 3720.147, "close_time": 1773748799999, "quote_volume": 1014487.8448, "trades": 9275, "taker_buy_base": 1744.392, "taker_buy_quote": 475052.8794 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 272.45, "high": 273.56, "low": 264.66, "close": 269.0, "volume": 5883.582, "close_time": 1773763199999, "quote_volume": 1578798.32266, "trades": 13810, "taker_buy_base": 2727.563, "taker_buy_quote": 732332.64139 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 268.99, "high": 288.0, "low": 267.76, "close": 272.39, "volume": 12388.147, "close_time": 1773777599999, "quote_volume": 3430740.8051, "trades": 16507, "taker_buy_base": 5889.043, "taker_buy_quote": 1628840.52016 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 272.37, "high": 277.85, "low": 270.36, "close": 272.69, "volume": 4883.249, "close_time": 1773791999999, "quote_volume": 1342829.03306, "trades": 9121, "taker_buy_base": 2561.035, "taker_buy_quote": 704763.91014 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 272.68, "high": 283.46, "low": 268.56, "close": 281.14, "volume": 3848.253, "close_time": 1773806399999, "quote_volume": 1066882.33998, "trades": 10305, "taker_buy_base": 2224.449, "taker_buy_quote": 616686.20681 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 281.2, "high": 282.56, "low": 275.0, "close": 277.0, "volume": 3350.882, "close_time": 1773820799999, "quote_volume": 932867.65572, "trades": 8242, "taker_buy_base": 1494.815, "taker_buy_quote": 416259.9496 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 277.12, "high": 284.73, "low": 267.0, "close": 268.79, "volume": 5560.665, "close_time": 1773835199999, "quote_volume": 1537585.11378, "trades": 10786, "taker_buy_base": 2345.89, "taker_buy_quote": 651893.47514 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 268.65, "high": 268.65, "low": 252.64, "close": 256.44, "volume": 11577.555, "close_time": 1773849599999, "quote_volume": 3024787.84322, "trades": 15734, "taker_buy_base": 5058.044, "taker_buy_quote": 1318778.76905 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 256.36, "high": 256.8, "low": 244.64, "close": 246.95, "volume": 6073.731, "close_time": 1773863999999, "quote_volume": 1520270.84177, "trades": 11392, "taker_buy_base": 2577.454, "taker_buy_quote": 644919.35679 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 246.84, "high": 251.28, "low": 243.57, "close": 248.76, "volume": 2847.956, "close_time": 1773878399999, "quote_volume": 703715.44977, "trades": 5857, "taker_buy_base": 1311.373, "taker_buy_quote": 324483.29349 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 248.72, "high": 255.6, "low": 248.4, "close": 252.81, "volume": 2071.905, "close_time": 1773892799999, "quote_volume": 522300.0899, "trades": 7933, "taker_buy_base": 1092.882, "taker_buy_quote": 275533.83957 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 252.83, "high": 253.13, "low": 241.63, "close": 244.46, "volume": 2044.289, "close_time": 1773907199999, "quote_volume": 500756.94722, "trades": 6583, "taker_buy_base": 957.247, "taker_buy_quote": 234321.43376 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 244.56, "high": 246.54, "low": 240.33, "close": 244.32, "volume": 1906.253, "close_time": 1773921599999, "quote_volume": 465702.00351, "trades": 6071, "taker_buy_base": 967.236, "taker_buy_quote": 236459.41919 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 244.36, "high": 244.36, "low": 233.3, "close": 235.49, "volume": 4085.898, "close_time": 1773935999999, "quote_volume": 972945.25212, "trades": 11462, "taker_buy_base": 1781.69, "taker_buy_quote": 424283.75801 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 235.38, "high": 238.49, "low": 230.72, "close": 236.64, "volume": 3372.618, "close_time": 1773950399999, "quote_volume": 794189.41097, "trades": 7937, "taker_buy_base": 1356.139, "taker_buy_quote": 319325.68925 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 236.66, "high": 241.57, "low": 233.93, "close": 234.68, "volume": 2816.094, "close_time": 1773964799999, "quote_volume": 668794.00473, "trades": 7456, "taker_buy_base": 1611.341, "taker_buy_quote": 382306.8489 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 234.67, "high": 238.2, "low": 232.32, "close": 237.09, "volume": 1462.122, "close_time": 1773979199999, "quote_volume": 345271.13294, "trades": 7428, "taker_buy_base": 660.877, "taker_buy_quote": 156183.25888 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 237.06, "high": 238.92, "low": 232.88, "close": 236.82, "volume": 1819.461, "close_time": 1773993599999, "quote_volume": 429691.5026, "trades": 5844, "taker_buy_base": 915.969, "taker_buy_quote": 216496.27023 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 236.84, "high": 249.6, "low": 232.55, "close": 234.01, "volume": 4115.912, "close_time": 1774007999999, "quote_volume": 972478.95442, "trades": 9268, "taker_buy_base": 2279.899, "taker_buy_quote": 538736.45919 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 233.92, "high": 235.22, "low": 228.63, "close": 235.08, "volume": 3740.122, "close_time": 1774022399999, "quote_volume": 867540.32649, "trades": 6454, "taker_buy_base": 1699.855, "taker_buy_quote": 394699.16868 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 235.01, "high": 240.0, "low": 229.09, "close": 232.84, "volume": 4258.553, "close_time": 1774036799999, "quote_volume": 996753.32541, "trades": 8740, "taker_buy_base": 1944.383, "taker_buy_quote": 456225.2649 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 232.89, "high": 237.83, "low": 230.36, "close": 234.53, "volume": 2779.366, "close_time": 1774051199999, "quote_volume": 653655.70849, "trades": 5529, "taker_buy_base": 1031.674, "taker_buy_quote": 242392.13166 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 234.54, "high": 236.6, "low": 233.33, "close": 233.84, "volume": 972.357, "close_time": 1774065599999, "quote_volume": 228070.22952, "trades": 3913, "taker_buy_base": 333.19, "taker_buy_quote": 78136.30933 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 233.92, "high": 234.72, "low": 231.54, "close": 232.05, "volume": 990.309, "close_time": 1774079999999, "quote_volume": 230786.5604, "trades": 3146, "taker_buy_base": 268.091, "taker_buy_quote": 62490.62535 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 232.07, "high": 236.61, "low": 231.88, "close": 233.64, "volume": 773.03, "close_time": 1774094399999, "quote_volume": 181001.12436, "trades": 2949, "taker_buy_base": 395.924, "taker_buy_quote": 92762.96366 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 233.56, "high": 235.36, "low": 231.92, "close": 232.61, "volume": 890.044, "close_time": 1774108799999, "quote_volume": 208029.39062, "trades": 2876, "taker_buy_base": 319.926, "taker_buy_quote": 74831.32202 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 232.7, "high": 233.24, "low": 230.7, "close": 231.48, "volume": 827.574, "close_time": 1774123199999, "quote_volume": 191822.9332, "trades": 2296, "taker_buy_base": 441.841, "taker_buy_quote": 102382.15497 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 231.45, "high": 233.04, "low": 218.2, "close": 219.85, "volume": 2112.096, "close_time": 1774137599999, "quote_volume": 476175.7223, "trades": 3941, "taker_buy_base": 939.481, "taker_buy_quote": 211489.4892 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 219.97, "high": 223.49, "low": 216.77, "close": 221.12, "volume": 2420.208, "close_time": 1774151999999, "quote_volume": 533807.60177, "trades": 5495, "taker_buy_base": 868.187, "taker_buy_quote": 191676.89902 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 221.08, "high": 221.76, "low": 217.7, "close": 218.93, "volume": 1253.01, "close_time": 1774166399999, "quote_volume": 275277.77998, "trades": 3487, "taker_buy_base": 566.523, "taker_buy_quote": 124430.14649 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 218.92, "high": 220.36, "low": 216.22, "close": 217.08, "volume": 1562.532, "close_time": 1774180799999, "quote_volume": 341435.68137, "trades": 3780, "taker_buy_base": 816.694, "taker_buy_quote": 178467.92269 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 217.12, "high": 221.56, "low": 217.04, "close": 220.0, "volume": 897.947, "close_time": 1774195199999, "quote_volume": 197567.88282, "trades": 2839, "taker_buy_base": 339.615, "taker_buy_quote": 74668.74354 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 220.04, "high": 222.56, "low": 217.76, "close": 218.88, "volume": 1215.171, "close_time": 1774209599999, "quote_volume": 267524.8597, "trades": 2937, "taker_buy_base": 509.632, "taker_buy_quote": 112184.37924 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 218.89, "high": 220.0, "low": 213.58, "close": 217.33, "volume": 2113.936, "close_time": 1774223999999, "quote_volume": 457352.89515, "trades": 4468, "taker_buy_base": 1131.735, "taker_buy_quote": 244705.58711 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 217.4, "high": 221.52, "low": 215.91, "close": 220.04, "volume": 685.898, "close_time": 1774238399999, "quote_volume": 150158.65201, "trades": 2940, "taker_buy_base": 276.07, "taker_buy_quote": 60567.21209 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 220.14, "high": 225.45, "low": 217.52, "close": 218.51, "volume": 2252.365, "close_time": 1774252799999, "quote_volume": 498074.82507, "trades": 5808, "taker_buy_base": 1023.779, "taker_buy_quote": 225749.08941 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 218.52, "high": 233.76, "low": 215.06, "close": 222.06, "volume": 7758.996, "close_time": 1774267199999, "quote_volume": 1745619.58039, "trades": 10315, "taker_buy_base": 3577.704, "taker_buy_quote": 804123.8202 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 222.16, "high": 234.85, "low": 220.56, "close": 228.36, "volume": 9945.203, "close_time": 1774281599999, "quote_volume": 2273898.28645, "trades": 13463, "taker_buy_base": 5041.607, "taker_buy_quote": 1153820.75791 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 228.4, "high": 232.69, "low": 225.8, "close": 229.85, "volume": 3808.076, "close_time": 1774295999999, "quote_volume": 874420.56505, "trades": 8447, "taker_buy_base": 1863.724, "taker_buy_quote": 428745.66764 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 229.88, "high": 231.72, "low": 226.48, "close": 228.52, "volume": 2077.783, "close_time": 1774310399999, "quote_volume": 474859.44924, "trades": 4891, "taker_buy_base": 1063.252, "taker_buy_quote": 243245.58579 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 228.48, "high": 231.79, "low": 224.72, "close": 227.92, "volume": 1425.42, "close_time": 1774324799999, "quote_volume": 325670.39867, "trades": 5030, "taker_buy_base": 816.839, "taker_buy_quote": 187027.26277 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 227.99, "high": 233.5, "low": 223.67, "close": 232.41, "volume": 3123.552, "close_time": 1774339199999, "quote_volume": 713578.92315, "trades": 5562, "taker_buy_base": 1664.18, "taker_buy_quote": 380300.90739 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 232.32, "high": 232.8, "low": 229.01, "close": 230.52, "volume": 2236.428, "close_time": 1774353599999, "quote_volume": 517137.38004, "trades": 5506, "taker_buy_base": 1454.863, "taker_buy_quote": 336625.63538 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 230.56, "high": 230.58, "low": 221.87, "close": 225.45, "volume": 3242.838, "close_time": 1774367999999, "quote_volume": 733854.27114, "trades": 6559, "taker_buy_base": 1245.132, "taker_buy_quote": 281685.50326 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 225.66, "high": 227.36, "low": 223.0, "close": 226.12, "volume": 1864.344, "close_time": 1774382399999, "quote_volume": 420041.11919, "trades": 4851, "taker_buy_base": 1025.428, "taker_buy_quote": 231094.34337 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 226.08, "high": 243.22, "low": 226.0, "close": 241.88, "volume": 8382.948, "close_time": 1774396799999, "quote_volume": 1986570.14199, "trades": 11582, "taker_buy_base": 4990.825, "taker_buy_quote": 1181087.6737 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 242.05, "high": 247.52, "low": 235.73, "close": 238.2, "volume": 3397.316, "close_time": 1774411199999, "quote_volume": 821762.09734, "trades": 8045, "taker_buy_base": 1361.648, "taker_buy_quote": 329869.46502 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 238.23, "high": 239.98, "low": 236.44, "close": 236.95, "volume": 3209.696, "close_time": 1774425599999, "quote_volume": 764689.20962, "trades": 5507, "taker_buy_base": 1302.445, "taker_buy_quote": 310461.66114 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 237.35, "high": 240.48, "low": 236.89, "close": 237.75, "volume": 2948.713, "close_time": 1774439999999, "quote_volume": 703685.80754, "trades": 5208, "taker_buy_base": 996.857, "taker_buy_quote": 238272.14693 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 238.0, "high": 238.91, "low": 232.49, "close": 235.96, "volume": 4198.161, "close_time": 1774454399999, "quote_volume": 989621.89463, "trades": 7288, "taker_buy_base": 2065.927, "taker_buy_quote": 486926.12597 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 236.04, "high": 238.8, "low": 233.6, "close": 234.57, "volume": 1576.847, "close_time": 1774468799999, "quote_volume": 371753.00824, "trades": 4635, "taker_buy_base": 825.845, "taker_buy_quote": 194684.51029 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 234.6, "high": 234.68, "low": 229.23, "close": 231.83, "volume": 2044.291, "close_time": 1774483199999, "quote_volume": 472794.70117, "trades": 4105, "taker_buy_base": 739.821, "taker_buy_quote": 171164.62321 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 231.92, "high": 234.41, "low": 228.23, "close": 228.96, "volume": 734.344, "close_time": 1774497599999, "quote_volume": 169929.39013, "trades": 3140, "taker_buy_base": 267.754, "taker_buy_quote": 62063.8059 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 229.0, "high": 229.62, "low": 224.08, "close": 225.14, "volume": 1117.534, "close_time": 1774511999999, "quote_volume": 252764.47242, "trades": 3729, "taker_buy_base": 506.792, "taker_buy_quote": 114495.07222 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 225.08, "high": 226.11, "low": 219.6, "close": 220.79, "volume": 2666.69, "close_time": 1774526399999, "quote_volume": 594338.72182, "trades": 4562, "taker_buy_base": 1275.203, "taker_buy_quote": 284073.39924 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 220.79, "high": 225.21, "low": 220.24, "close": 220.39, "volume": 3806.089, "close_time": 1774540799999, "quote_volume": 848437.9746, "trades": 6116, "taker_buy_base": 1659.615, "taker_buy_quote": 370191.88993 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 220.5, "high": 222.41, "low": 218.7, "close": 220.41, "volume": 1826.463, "close_time": 1774555199999, "quote_volume": 402907.2468, "trades": 4161, "taker_buy_base": 895.342, "taker_buy_quote": 197381.97767 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 220.44, "high": 225.25, "low": 219.48, "close": 222.0, "volume": 1987.61, "close_time": 1774569599999, "quote_volume": 443227.06065, "trades": 3827, "taker_buy_base": 993.649, "taker_buy_quote": 221589.49881 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 222.07, "high": 226.14, "low": 221.37, "close": 224.04, "volume": 808.809, "close_time": 1774583999999, "quote_volume": 181061.79418, "trades": 2823, "taker_buy_base": 373.043, "taker_buy_quote": 83608.66598 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 224.05, "high": 225.23, "low": 221.91, "close": 223.28, "volume": 1624.549, "close_time": 1774598399999, "quote_volume": 363209.61216, "trades": 3531, "taker_buy_base": 960.382, "taker_buy_quote": 214864.62909 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 223.27, "high": 223.68, "low": 212.35, "close": 215.89, "volume": 4306.514, "close_time": 1774612799999, "quote_volume": 940702.27905, "trades": 7026, "taker_buy_base": 1932.313, "taker_buy_quote": 421718.61746 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 215.8, "high": 219.59, "low": 213.6, "close": 216.41, "volume": 3749.396, "close_time": 1774627199999, "quote_volume": 812558.83793, "trades": 7449, "taker_buy_base": 1198.236, "taker_buy_quote": 258963.03646 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 216.47, "high": 216.49, "low": 213.28, "close": 215.72, "volume": 1824.707, "close_time": 1774641599999, "quote_volume": 392490.87528, "trades": 5163, "taker_buy_base": 910.357, "taker_buy_quote": 195874.92542 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 215.84, "high": 216.21, "low": 213.84, "close": 215.56, "volume": 1043.15, "close_time": 1774655999999, "quote_volume": 224034.71838, "trades": 3419, "taker_buy_base": 355.133, "taker_buy_quote": 76295.62031 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 215.46, "high": 216.23, "low": 209.13, "close": 212.34, "volume": 2014.577, "close_time": 1774670399999, "quote_volume": 425261.6203, "trades": 4459, "taker_buy_base": 1177.514, "taker_buy_quote": 248314.04982 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 212.36, "high": 222.34, "low": 211.2, "close": 220.95, "volume": 3352.763, "close_time": 1774684799999, "quote_volume": 733041.46516, "trades": 4705, "taker_buy_base": 1950.882, "taker_buy_quote": 427360.00476 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 220.88, "high": 221.1, "low": 217.22, "close": 218.17, "volume": 1166.927, "close_time": 1774699199999, "quote_volume": 255580.11595, "trades": 3549, "taker_buy_base": 559.859, "taker_buy_quote": 122662.78777 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 218.33, "high": 223.7, "low": 216.86, "close": 218.79, "volume": 2227.812, "close_time": 1774713599999, "quote_volume": 489470.07848, "trades": 5343, "taker_buy_base": 854.582, "taker_buy_quote": 187590.41952 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 218.87, "high": 219.68, "low": 217.45, "close": 217.98, "volume": 582.461, "close_time": 1774727999999, "quote_volume": 127367.91512, "trades": 2537, "taker_buy_base": 237.245, "taker_buy_quote": 51875.79436 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 217.97, "high": 218.67, "low": 212.0, "close": 213.53, "volume": 1172.035, "close_time": 1774742399999, "quote_volume": 252373.79927, "trades": 3546, "taker_buy_base": 389.508, "taker_buy_quote": 83896.31125 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 213.47, "high": 219.11, "low": 212.44, "close": 218.2, "volume": 619.572, "close_time": 1774756799999, "quote_volume": 133475.78298, "trades": 3784, "taker_buy_base": 323.044, "taker_buy_quote": 69611.60988 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 218.23, "high": 219.26, "low": 215.94, "close": 216.2, "volume": 441.937, "close_time": 1774771199999, "quote_volume": 96001.34655, "trades": 2945, "taker_buy_base": 205.182, "taker_buy_quote": 44570.13431 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 216.28, "high": 217.56, "low": 213.82, "close": 215.92, "volume": 790.536, "close_time": 1774785599999, "quote_volume": 170462.51148, "trades": 3226, "taker_buy_base": 309.817, "taker_buy_quote": 66842.45608 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 215.84, "high": 216.01, "low": 212.97, "close": 214.58, "volume": 771.913, "close_time": 1774799999999, "quote_volume": 165355.84303, "trades": 3229, "taker_buy_base": 327.641, "taker_buy_quote": 70249.79949 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 214.53, "high": 218.31, "low": 213.96, "close": 216.6, "volume": 595.984, "close_time": 1774814399999, "quote_volume": 129005.21596, "trades": 3810, "taker_buy_base": 305.246, "taker_buy_quote": 66082.41718 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 216.63, "high": 220.44, "low": 207.51, "close": 215.03, "volume": 2866.318, "close_time": 1774828799999, "quote_volume": 614663.60815, "trades": 7057, "taker_buy_base": 1014.439, "taker_buy_quote": 218919.04821 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 215.04, "high": 222.09, "low": 214.24, "close": 221.82, "volume": 2145.319, "close_time": 1774843199999, "quote_volume": 469783.68627, "trades": 6579, "taker_buy_base": 1283.048, "taker_buy_quote": 281358.62998 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 221.85, "high": 231.29, "low": 221.76, "close": 229.89, "volume": 3281.939, "close_time": 1774857599999, "quote_volume": 739327.61617, "trades": 7289, "taker_buy_base": 2179.046, "taker_buy_quote": 490931.0369 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 229.88, "high": 231.68, "low": 224.33, "close": 226.77, "volume": 5828.749, "close_time": 1774871999999, "quote_volume": 1326602.6084, "trades": 9671, "taker_buy_base": 3146.257, "taker_buy_quote": 716245.42375 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 226.86, "high": 228.36, "low": 221.59, "close": 224.59, "volume": 3031.859, "close_time": 1774886399999, "quote_volume": 684500.93289, "trades": 7345, "taker_buy_base": 1171.652, "taker_buy_quote": 264398.07068 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 224.83, "high": 226.56, "low": 221.62, "close": 225.8, "volume": 1332.109, "close_time": 1774900799999, "quote_volume": 298828.00847, "trades": 4955, "taker_buy_base": 562.262, "taker_buy_quote": 126394.28804 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 225.96, "high": 231.46, "low": 224.57, "close": 225.67, "volume": 2197.703, "close_time": 1774915199999, "quote_volume": 501539.70364, "trades": 6450, "taker_buy_base": 1320.631, "taker_buy_quote": 301609.69803 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 225.68, "high": 233.42, "low": 223.43, "close": 230.36, "volume": 1493.628, "close_time": 1774929599999, "quote_volume": 342700.08742, "trades": 6184, "taker_buy_base": 765.739, "taker_buy_quote": 175675.93415 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 230.44, "high": 232.72, "low": 227.8, "close": 230.12, "volume": 3071.456, "close_time": 1774943999999, "quote_volume": 705797.91678, "trades": 7440, "taker_buy_base": 2201.392, "taker_buy_quote": 505665.95723 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 230.08, "high": 256.57, "low": 229.8, "close": 255.0, "volume": 11178.131, "close_time": 1774958399999, "quote_volume": 2716670.37263, "trades": 16720, "taker_buy_base": 5756.966, "taker_buy_quote": 1403932.51393 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 255.12, "high": 257.86, "low": 242.87, "close": 246.0, "volume": 14744.444, "close_time": 1774972799999, "quote_volume": 3665724.99566, "trades": 20616, "taker_buy_base": 7022.31, "taker_buy_quote": 1749869.23486 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 245.98, "high": 257.52, "low": 245.54, "close": 254.44, "volume": 10156.84, "close_time": 1774987199999, "quote_volume": 2543491.7168, "trades": 16822, "taker_buy_base": 5432.44, "taker_buy_quote": 1361552.06891 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 254.4, "high": 258.7, "low": 246.7, "close": 248.38, "volume": 3912.853, "close_time": 1775001599999, "quote_volume": 987127.29737, "trades": 6341, "taker_buy_base": 2002.285, "taker_buy_quote": 505553.27052 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 248.36, "high": 249.71, "low": 243.04, "close": 245.12, "volume": 1580.809, "close_time": 1775015999999, "quote_volume": 388962.43389, "trades": 5309, "taker_buy_base": 631.163, "taker_buy_quote": 154855.12163 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 244.88, "high": 250.0, "low": 231.0, "close": 247.71, "volume": 4750.639, "close_time": 1775030399999, "quote_volume": 1156674.41884, "trades": 10541, "taker_buy_base": 2120.819, "taker_buy_quote": 519250.2844 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 247.66, "high": 250.62, "low": 245.41, "close": 246.06, "volume": 1326.362, "close_time": 1775044799999, "quote_volume": 328798.11329, "trades": 4796, "taker_buy_base": 591.313, "taker_buy_quote": 146763.21207 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 246.14, "high": 246.17, "low": 238.87, "close": 243.05, "volume": 3414.642, "close_time": 1775059199999, "quote_volume": 827155.04392, "trades": 8010, "taker_buy_base": 1463.728, "taker_buy_quote": 354702.94176 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 243.08, "high": 255.23, "low": 242.87, "close": 254.4, "volume": 2777.287, "close_time": 1775073599999, "quote_volume": 689646.82124, "trades": 7615, "taker_buy_base": 1794.417, "taker_buy_quote": 446330.86797 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 254.48, "high": 258.48, "low": 249.9, "close": 251.44, "volume": 8068.622, "close_time": 1775087999999, "quote_volume": 2053016.11971, "trades": 16071, "taker_buy_base": 4265.505, "taker_buy_quote": 1083966.45189 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 251.48, "high": 255.57, "low": 237.4, "close": 239.11, "volume": 3748.621, "close_time": 1775102399999, "quote_volume": 918078.82585, "trades": 10462, "taker_buy_base": 1276.306, "taker_buy_quote": 314893.8899 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 239.16, "high": 240.54, "low": 231.73, "close": 240.24, "volume": 2912.424, "close_time": 1775116799999, "quote_volume": 689759.93533, "trades": 9422, "taker_buy_base": 1607.599, "taker_buy_quote": 381267.44595 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 240.12, "high": 240.35, "low": 232.39, "close": 232.74, "volume": 3828.284, "close_time": 1775131199999, "quote_volume": 902637.24927, "trades": 9641, "taker_buy_base": 1529.386, "taker_buy_quote": 360810.57235 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 232.73, "high": 239.74, "low": 231.4, "close": 234.36, "volume": 2703.734, "close_time": 1775145599999, "quote_volume": 637632.22045, "trades": 8461, "taker_buy_base": 1249.214, "taker_buy_quote": 295088.56632 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 234.38, "high": 241.91, "low": 232.56, "close": 241.75, "volume": 2236.312, "close_time": 1775159999999, "quote_volume": 528876.0798, "trades": 6326, "taker_buy_base": 1078.784, "taker_buy_quote": 255192.71923 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 241.8, "high": 245.9, "low": 239.02, "close": 240.85, "volume": 1726.43, "close_time": 1775174399999, "quote_volume": 417228.82216, "trades": 7088, "taker_buy_base": 1103.801, "taker_buy_quote": 266477.76761 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 240.88, "high": 241.44, "low": 235.9, "close": 237.6, "volume": 585.213, "close_time": 1775188799999, "quote_volume": 139286.32378, "trades": 3548, "taker_buy_base": 310.993, "taker_buy_quote": 74109.48243 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 237.56, "high": 239.04, "low": 235.1, "close": 237.55, "volume": 1332.884, "close_time": 1775203199999, "quote_volume": 316148.73212, "trades": 4645, "taker_buy_base": 616.981, "taker_buy_quote": 146466.65392 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 237.26, "high": 239.22, "low": 236.11, "close": 238.43, "volume": 603.725, "close_time": 1775217599999, "quote_volume": 143548.64241, "trades": 2921, "taker_buy_base": 262.975, "taker_buy_quote": 62529.29003 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 238.47, "high": 240.16, "low": 233.48, "close": 235.0, "volume": 1644.013, "close_time": 1775231999999, "quote_volume": 387448.49028, "trades": 5095, "taker_buy_base": 555.01, "taker_buy_quote": 130874.28254 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 235.04, "high": 235.89, "low": 233.23, "close": 234.7, "volume": 1209.881, "close_time": 1775246399999, "quote_volume": 284177.09915, "trades": 4351, "taker_buy_base": 584.769, "taker_buy_quote": 137513.52012 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 234.6, "high": 236.81, "low": 232.14, "close": 234.41, "volume": 746.18, "close_time": 1775260799999, "quote_volume": 175214.58932, "trades": 2510, "taker_buy_base": 192.466, "taker_buy_quote": 45238.34546 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 234.44, "high": 236.69, "low": 233.71, "close": 235.68, "volume": 610.707, "close_time": 1775275199999, "quote_volume": 143924.20532, "trades": 2139, "taker_buy_base": 345.94, "taker_buy_quote": 81527.02436 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 235.73, "high": 238.03, "low": 235.05, "close": 237.35, "volume": 409.66, "close_time": 1775289599999, "quote_volume": 96875.55886, "trades": 2016, "taker_buy_base": 173.689, "taker_buy_quote": 41060.34733 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 237.42, "high": 248.17, "low": 236.9, "close": 245.06, "volume": 2772.819, "close_time": 1775303999999, "quote_volume": 671731.38421, "trades": 6742, "taker_buy_base": 1515.706, "taker_buy_quote": 366920.19428 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 245.12, "high": 250.44, "low": 242.56, "close": 249.16, "volume": 3185.817, "close_time": 1775318399999, "quote_volume": 786832.74225, "trades": 9064, "taker_buy_base": 1903.9, "taker_buy_quote": 470074.37325 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 249.24, "high": 253.92, "low": 246.53, "close": 251.08, "volume": 1945.177, "close_time": 1775332799999, "quote_volume": 487801.89431, "trades": 6225, "taker_buy_base": 1149.824, "taker_buy_quote": 288216.39188 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 251.2, "high": 253.02, "low": 249.75, "close": 251.16, "volume": 726.643, "close_time": 1775347199999, "quote_volume": 182782.34302, "trades": 3502, "taker_buy_base": 412.075, "taker_buy_quote": 103710.28963 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 251.16, "high": 251.42, "low": 245.92, "close": 246.6, "volume": 821.223, "close_time": 1775361599999, "quote_volume": 203610.40371, "trades": 3104, "taker_buy_base": 466.605, "taker_buy_quote": 115718.11062 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 246.56, "high": 248.51, "low": 243.0, "close": 244.48, "volume": 1500.774, "close_time": 1775375999999, "quote_volume": 368623.61286, "trades": 3258, "taker_buy_base": 671.547, "taker_buy_quote": 164965.64491 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 244.32, "high": 249.8, "low": 243.1, "close": 243.6, "volume": 1365.629, "close_time": 1775390399999, "quote_volume": 334852.22314, "trades": 3295, "taker_buy_base": 365.656, "taker_buy_quote": 89984.46648 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 243.62, "high": 243.63, "low": 236.96, "close": 241.65, "volume": 1646.892, "close_time": 1775404799999, "quote_volume": 395144.77462, "trades": 4639, "taker_buy_base": 946.045, "taker_buy_quote": 227009.1552 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 241.64, "high": 242.97, "low": 239.12, "close": 240.76, "volume": 1172.891, "close_time": 1775419199999, "quote_volume": 282614.65747, "trades": 2594, "taker_buy_base": 456.384, "taker_buy_quote": 109909.06172 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 240.68, "high": 245.32, "low": 237.46, "close": 245.0, "volume": 2099.815, "close_time": 1775433599999, "quote_volume": 508759.72111, "trades": 6239, "taker_buy_base": 1523.935, "taker_buy_quote": 369836.59438 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 245.04, "high": 259.26, "low": 245.04, "close": 255.72, "volume": 2447.422, "close_time": 1775447999999, "quote_volume": 617865.97521, "trades": 8145, "taker_buy_base": 1271.495, "taker_buy_quote": 320892.27681 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 255.76, "high": 256.64, "low": 250.4, "close": 253.12, "volume": 1342.813, "close_time": 1775462399999, "quote_volume": 340599.35245, "trades": 6138, "taker_buy_base": 787.785, "taker_buy_quote": 200038.16775 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 253.16, "high": 260.76, "low": 252.0, "close": 255.25, "volume": 2983.402, "close_time": 1775476799999, "quote_volume": 764108.93119, "trades": 7297, "taker_buy_base": 1379.554, "taker_buy_quote": 353114.60869 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 255.28, "high": 256.35, "low": 251.73, "close": 254.1, "volume": 1966.522, "close_time": 1775491199999, "quote_volume": 499807.52313, "trades": 6388, "taker_buy_base": 932.426, "taker_buy_quote": 237088.89689 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 254.19, "high": 258.27, "low": 253.59, "close": 255.15, "volume": 3129.274, "close_time": 1775505599999, "quote_volume": 801442.88312, "trades": 8148, "taker_buy_base": 1325.43, "taker_buy_quote": 339265.2189 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 255.15, "high": 257.66, "low": 248.37, "close": 251.64, "volume": 1924.303, "close_time": 1775519999999, "quote_volume": 486598.54275, "trades": 5768, "taker_buy_base": 1236.96, "taker_buy_quote": 313196.89442 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 251.52, "high": 256.56, "low": 250.67, "close": 254.92, "volume": 1006.077, "close_time": 1775534399999, "quote_volume": 255005.43605, "trades": 6250, "taker_buy_base": 412.529, "taker_buy_quote": 104592.61228 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 254.96, "high": 267.53, "low": 253.97, "close": 263.4, "volume": 3003.819, "close_time": 1775548799999, "quote_volume": 787687.54393, "trades": 8294, "taker_buy_base": 1507.691, "taker_buy_quote": 395670.08285 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 263.32, "high": 272.55, "low": 262.34, "close": 265.52, "volume": 3655.417, "close_time": 1775563199999, "quote_volume": 976235.45894, "trades": 8594, "taker_buy_base": 1452.578, "taker_buy_quote": 388793.94254 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 265.44, "high": 272.16, "low": 259.11, "close": 265.19, "volume": 7789.447, "close_time": 1775577599999, "quote_volume": 2075743.11883, "trades": 11996, "taker_buy_base": 3515.705, "taker_buy_quote": 938859.61696 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 265.38, "high": 274.06, "low": 265.38, "close": 272.77, "volume": 3933.947, "close_time": 1775591999999, "quote_volume": 1062031.9142, "trades": 9526, "taker_buy_base": 1930.966, "taker_buy_quote": 521868.49946 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 273.0, "high": 324.98, "low": 272.75, "close": 320.64, "volume": 74935.489, "close_time": 1775606399999, "quote_volume": 22307418.53774, "trades": 61186, "taker_buy_base": 12926.216, "taker_buy_quote": 3855176.9455 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 320.88, "high": 328.38, "low": 312.63, "close": 318.49, "volume": 6098.321, "close_time": 1775620799999, "quote_volume": 1945312.51858, "trades": 14410, "taker_buy_base": 3119.26, "taker_buy_quote": 994361.18569 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 318.55, "high": 327.22, "low": 316.78, "close": 324.13, "volume": 2560.347, "close_time": 1775635199999, "quote_volume": 825386.15478, "trades": 9285, "taker_buy_base": 1186.648, "taker_buy_quote": 382701.85724 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 324.2, "high": 336.9, "low": 323.24, "close": 332.89, "volume": 7893.179, "close_time": 1775649599999, "quote_volume": 2605663.01324, "trades": 14819, "taker_buy_base": 3383.989, "taker_buy_quote": 1117565.46224 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 332.89, "high": 340.41, "low": 326.43, "close": 333.52, "volume": 10440.351, "close_time": 1775663999999, "quote_volume": 3480979.05211, "trades": 18384, "taker_buy_base": 4331.289, "taker_buy_quote": 1443701.33387 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 333.22, "high": 334.42, "low": 323.77, "close": 325.8, "volume": 4809.948, "close_time": 1775678399999, "quote_volume": 1583370.63339, "trades": 11701, "taker_buy_base": 2649.829, "taker_buy_quote": 874190.00341 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 325.88, "high": 327.64, "low": 319.0, "close": 323.54, "volume": 3703.861, "close_time": 1775692799999, "quote_volume": 1198622.29756, "trades": 8419, "taker_buy_base": 1813.54, "taker_buy_quote": 587952.57782 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 323.6, "high": 327.56, "low": 313.14, "close": 318.44, "volume": 3635.994, "close_time": 1775707199999, "quote_volume": 1161248.12901, "trades": 8980, "taker_buy_base": 1857.117, "taker_buy_quote": 594155.93132 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 318.36, "high": 322.14, "low": 315.68, "close": 319.6, "volume": 1507.386, "close_time": 1775721599999, "quote_volume": 480503.7618, "trades": 4898, "taker_buy_base": 695.511, "taker_buy_quote": 221729.81421 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 319.47, "high": 321.9, "low": 310.83, "close": 311.49, "volume": 2799.09, "close_time": 1775735999999, "quote_volume": 884355.98078, "trades": 5852, "taker_buy_base": 964.523, "taker_buy_quote": 304540.3359 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 311.49, "high": 330.11, "low": 308.34, "close": 325.09, "volume": 6360.284, "close_time": 1775750399999, "quote_volume": 2029935.33285, "trades": 10397, "taker_buy_base": 3384.194, "taker_buy_quote": 1079758.78755 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 325.24, "high": 388.75, "low": 324.88, "close": 368.52, "volume": 18730.656, "close_time": 1775764799999, "quote_volume": 6629689.12929, "trades": 27921, "taker_buy_base": 8829.432, "taker_buy_quote": 3126106.13134 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 368.64, "high": 384.9, "low": 363.75, "close": 366.87, "volume": 13355.539, "close_time": 1775779199999, "quote_volume": 5011002.79616, "trades": 20383, "taker_buy_base": 6415.331, "taker_buy_quote": 2410056.61126 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 367.0, "high": 374.2, "low": 363.68, "close": 365.15, "volume": 4645.353, "close_time": 1775793599999, "quote_volume": 1717408.10358, "trades": 11404, "taker_buy_base": 2247.598, "taker_buy_quote": 831231.99659 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 365.15, "high": 378.19, "low": 365.11, "close": 374.13, "volume": 4348.911, "close_time": 1775807999999, "quote_volume": 1619060.28047, "trades": 8216, "taker_buy_base": 2412.174, "taker_buy_quote": 897906.08728 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 374.08, "high": 390.0, "low": 371.79, "close": 377.76, "volume": 9274.352, "close_time": 1775822399999, "quote_volume": 3513104.29984, "trades": 14484, "taker_buy_base": 4685.51, "taker_buy_quote": 1776410.98326 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 377.8, "high": 394.2, "low": 373.94, "close": 378.88, "volume": 8868.456, "close_time": 1775836799999, "quote_volume": 3367867.70092, "trades": 16077, "taker_buy_base": 3989.355, "taker_buy_quote": 1514856.41236 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 378.72, "high": 383.65, "low": 370.62, "close": 382.65, "volume": 5484.45, "close_time": 1775851199999, "quote_volume": 2059681.12109, "trades": 10953, "taker_buy_base": 2560.228, "taker_buy_quote": 962944.67608 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 382.64, "high": 385.24, "low": 371.67, "close": 375.51, "volume": 3850.88, "close_time": 1775865599999, "quote_volume": 1455922.81836, "trades": 8212, "taker_buy_base": 1774.333, "taker_buy_quote": 672044.39361 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 375.6, "high": 377.56, "low": 364.82, "close": 370.33, "volume": 4194.398, "close_time": 1775879999999, "quote_volume": 1552784.90408, "trades": 7883, "taker_buy_base": 2199.374, "taker_buy_quote": 814170.96678 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 370.49, "high": 378.1, "low": 369.35, "close": 373.11, "volume": 1834.279, "close_time": 1775894399999, "quote_volume": 682584.62076, "trades": 5785, "taker_buy_base": 862.604, "taker_buy_quote": 321004.68549 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 373.2, "high": 382.1, "low": 372.56, "close": 374.65, "volume": 2078.613, "close_time": 1775908799999, "quote_volume": 786250.33048, "trades": 6661, "taker_buy_base": 1287.191, "taker_buy_quote": 487534.47805 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 374.65, "high": 377.3, "low": 369.19, "close": 375.85, "volume": 3517.415, "close_time": 1775923199999, "quote_volume": 1309488.02656, "trades": 6918, "taker_buy_base": 1737.728, "taker_buy_quote": 646331.34717 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 375.85, "high": 380.02, "low": 372.15, "close": 375.17, "volume": 2796.613, "close_time": 1775937599999, "quote_volume": 1054091.76587, "trades": 7636, "taker_buy_base": 1609.384, "taker_buy_quote": 606884.13185 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 375.22, "high": 375.4, "low": 365.61, "close": 370.85, "volume": 2084.871, "close_time": 1775951999999, "quote_volume": 773660.97424, "trades": 5227, "taker_buy_base": 787.027, "taker_buy_quote": 292724.27422 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 370.85, "high": 374.45, "low": 356.25, "close": 360.35, "volume": 4159.052, "close_time": 1775966399999, "quote_volume": 1515575.15373, "trades": 10136, "taker_buy_base": 1840.498, "taker_buy_quote": 669898.4654 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 360.45, "high": 365.29, "low": 358.62, "close": 364.12, "volume": 3109.896, "close_time": 1775980799999, "quote_volume": 1125277.41934, "trades": 7104, "taker_buy_base": 1806.644, "taker_buy_quote": 654177.29372 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 364.2, "high": 372.06, "low": 363.73, "close": 368.8, "volume": 3836.811, "close_time": 1775995199999, "quote_volume": 1410147.24036, "trades": 9231, "taker_buy_base": 1463.602, "taker_buy_quote": 537643.17077 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 368.79, "high": 371.7, "low": 360.45, "close": 361.4, "volume": 6857.734, "close_time": 1776009599999, "quote_volume": 2504758.53213, "trades": 11350, "taker_buy_base": 2804.357, "taker_buy_quote": 1023464.16933 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 361.38, "high": 370.0, "low": 360.88, "close": 366.93, "volume": 3851.918, "close_time": 1776023999999, "quote_volume": 1409712.49885, "trades": 8033, "taker_buy_base": 1492.965, "taker_buy_quote": 545226.90755 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 367.05, "high": 369.5, "low": 357.72, "close": 362.28, "volume": 2172.143, "close_time": 1776038399999, "quote_volume": 788679.42497, "trades": 7021, "taker_buy_base": 990.167, "taker_buy_quote": 358831.79815 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 362.24, "high": 366.12, "low": 358.51, "close": 363.61, "volume": 1978.455, "close_time": 1776052799999, "quote_volume": 716482.15451, "trades": 7158, "taker_buy_base": 1099.763, "taker_buy_quote": 398628.66239 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 363.67, "high": 378.92, "low": 358.7, "close": 361.04, "volume": 5167.632, "close_time": 1776067199999, "quote_volume": 1900567.49923, "trades": 11202, "taker_buy_base": 3084.404, "taker_buy_quote": 1136547.61327 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 360.96, "high": 366.36, "low": 356.6, "close": 365.28, "volume": 4551.274, "close_time": 1776081599999, "quote_volume": 1641273.20259, "trades": 8106, "taker_buy_base": 2135.919, "taker_buy_quote": 768863.86204 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 365.32, "high": 369.87, "low": 343.2, "close": 348.34, "volume": 13085.209, "close_time": 1776095999999, "quote_volume": 4686167.85923, "trades": 17151, "taker_buy_base": 6474.524, "taker_buy_quote": 2320362.94831 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 348.31, "high": 366.62, "low": 347.51, "close": 365.65, "volume": 5164.319, "close_time": 1776110399999, "quote_volume": 1835765.8277, "trades": 10588, "taker_buy_base": 2594.624, "taker_buy_quote": 922650.97427 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 365.71, "high": 386.14, "low": 361.02, "close": 368.24, "volume": 6343.967, "close_time": 1776124799999, "quote_volume": 2355547.47446, "trades": 15002, "taker_buy_base": 3682.14, "taker_buy_quote": 1369632.33923 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 368.45, "high": 369.9, "low": 357.4, "close": 358.35, "volume": 2109.175, "close_time": 1776139199999, "quote_volume": 763867.4889, "trades": 6697, "taker_buy_base": 1003.043, "taker_buy_quote": 363931.18908 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 358.36, "high": 370.31, "low": 357.1, "close": 365.54, "volume": 3854.36, "close_time": 1776153599999, "quote_volume": 1409912.64418, "trades": 9605, "taker_buy_base": 2347.539, "taker_buy_quote": 858833.07886 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 365.36, "high": 380.92, "low": 365.1, "close": 368.39, "volume": 5161.192, "close_time": 1776167999999, "quote_volume": 1926720.67483, "trades": 11980, "taker_buy_base": 1967.218, "taker_buy_quote": 735095.22511 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 368.39, "high": 374.18, "low": 359.23, "close": 362.4, "volume": 4733.032, "close_time": 1776182399999, "quote_volume": 1736670.14792, "trades": 10806, "taker_buy_base": 2020.824, "taker_buy_quote": 741793.9022 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 362.35, "high": 364.38, "low": 345.75, "close": 348.06, "volume": 4039.134, "close_time": 1776196799999, "quote_volume": 1428435.08974, "trades": 9598, "taker_buy_base": 2091.261, "taker_buy_quote": 740169.39261 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 348.04, "high": 356.37, "low": 346.31, "close": 354.36, "volume": 2030.071, "close_time": 1776211199999, "quote_volume": 715544.6883, "trades": 5938, "taker_buy_base": 927.224, "taker_buy_quote": 327054.88662 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 354.4, "high": 363.95, "low": 353.4, "close": 356.04, "volume": 2540.655, "close_time": 1776225599999, "quote_volume": 909994.36227, "trades": 8319, "taker_buy_base": 1379.941, "taker_buy_quote": 495073.40542 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 356.0, "high": 358.86, "low": 349.73, "close": 351.9, "volume": 1434.444, "close_time": 1776239999999, "quote_volume": 507492.72888, "trades": 6143, "taker_buy_base": 385.45, "taker_buy_quote": 136094.81123 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 351.95, "high": 363.68, "low": 351.38, "close": 357.5, "volume": 1810.048, "close_time": 1776254399999, "quote_volume": 649083.24679, "trades": 6664, "taker_buy_base": 969.031, "taker_buy_quote": 347688.31436 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 357.45, "high": 361.1, "low": 348.53, "close": 351.4, "volume": 2612.797, "close_time": 1776268799999, "quote_volume": 927162.08151, "trades": 7385, "taker_buy_base": 974.24, "taker_buy_quote": 346072.44717 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 351.3, "high": 361.1, "low": 350.5, "close": 358.16, "volume": 2625.374, "close_time": 1776283199999, "quote_volume": 934803.75781, "trades": 7406, "taker_buy_base": 1281.078, "taker_buy_quote": 456120.12306 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 358.3, "high": 358.4, "low": 344.14, "close": 346.0, "volume": 3350.866, "close_time": 1776297599999, "quote_volume": 1171768.70233, "trades": 8694, "taker_buy_base": 1585.376, "taker_buy_quote": 554109.70228 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 346.04, "high": 349.58, "low": 337.85, "close": 340.8, "volume": 1364.28, "close_time": 1776311999999, "quote_volume": 468188.41388, "trades": 7491, "taker_buy_base": 602.765, "taker_buy_quote": 207013.25682 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 340.84, "high": 344.96, "low": 338.63, "close": 341.08, "volume": 2259.818, "close_time": 1776326399999, "quote_volume": 771162.86608, "trades": 7378, "taker_buy_base": 1224.572, "taker_buy_quote": 418026.11518 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 341.04, "high": 347.89, "low": 338.85, "close": 343.95, "volume": 2247.422, "close_time": 1776340799999, "quote_volume": 770345.63448, "trades": 7164, "taker_buy_base": 1554.953, "taker_buy_quote": 532686.52028 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 343.85, "high": 346.36, "low": 333.87, "close": 338.52, "volume": 3643.01, "close_time": 1776355199999, "quote_volume": 1236418.31082, "trades": 9249, "taker_buy_base": 1400.424, "taker_buy_quote": 474747.27127 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 338.7, "high": 345.5, "low": 332.98, "close": 345.06, "volume": 1963.596, "close_time": 1776369599999, "quote_volume": 665974.66414, "trades": 7910, "taker_buy_base": 994.041, "taker_buy_quote": 336575.20062 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 344.95, "high": 345.63, "low": 336.1, "close": 340.34, "volume": 1284.264, "close_time": 1776383999999, "quote_volume": 438067.00663, "trades": 5216, "taker_buy_base": 631.626, "taker_buy_quote": 215425.66683 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 340.27, "high": 343.25, "low": 332.87, "close": 333.4, "volume": 1405.016, "close_time": 1776398399999, "quote_volume": 476855.77364, "trades": 5772, "taker_buy_base": 609.709, "taker_buy_quote": 207103.63559 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 333.65, "high": 336.55, "low": 329.87, "close": 334.55, "volume": 1027.97, "close_time": 1776412799999, "quote_volume": 342370.00035, "trades": 4470, "taker_buy_base": 358.842, "taker_buy_quote": 119774.55434 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 334.6, "high": 338.9, "low": 329.88, "close": 333.91, "volume": 1522.05, "close_time": 1776427199999, "quote_volume": 508673.88136, "trades": 5347, "taker_buy_base": 730.155, "taker_buy_quote": 244150.61443 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 333.95, "high": 356.37, "low": 332.5, "close": 345.16, "volume": 5318.487, "close_time": 1776441599999, "quote_volume": 1846828.68128, "trades": 12634, "taker_buy_base": 2704.048, "taker_buy_quote": 937695.23549 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 344.95, "high": 346.35, "low": 326.75, "close": 330.76, "volume": 4002.893, "close_time": 1776455999999, "quote_volume": 1339531.29674, "trades": 9383, "taker_buy_base": 1505.426, "taker_buy_quote": 504625.93375 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 330.96, "high": 332.2, "low": 323.05, "close": 329.05, "volume": 1939.883, "close_time": 1776470399999, "quote_volume": 635576.68342, "trades": 5779, "taker_buy_base": 866.298, "taker_buy_quote": 284089.46465 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 329.2, "high": 338.95, "low": 328.71, "close": 337.16, "volume": 1597.446, "close_time": 1776484799999, "quote_volume": 535572.43529, "trades": 6410, "taker_buy_base": 809.65, "taker_buy_quote": 271015.03923 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 337.15, "high": 341.5, "low": 333.79, "close": 335.88, "volume": 1192.195, "close_time": 1776499199999, "quote_volume": 402646.39861, "trades": 5788, "taker_buy_base": 639.529, "taker_buy_quote": 215686.19242 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 335.92, "high": 336.4, "low": 321.0, "close": 323.4, "volume": 3041.674, "close_time": 1776513599999, "quote_volume": 990451.8741, "trades": 8132, "taker_buy_base": 959.642, "taker_buy_quote": 313807.13199 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 323.44, "high": 326.66, "low": 321.39, "close": 325.95, "volume": 1795.616, "close_time": 1776527999999, "quote_volume": 581846.82419, "trades": 6254, "taker_buy_base": 953.847, "taker_buy_quote": 309175.66204 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 325.9, "high": 328.92, "low": 318.37, "close": 320.25, "volume": 1835.144, "close_time": 1776542399999, "quote_volume": 592815.02455, "trades": 5224, "taker_buy_base": 878.494, "taker_buy_quote": 283837.30009 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 320.0, "high": 325.86, "low": 319.33, "close": 323.21, "volume": 1052.282, "close_time": 1776556799999, "quote_volume": 339665.11757, "trades": 4623, "taker_buy_base": 333.677, "taker_buy_quote": 107723.23383 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 323.24, "high": 326.61, "low": 321.39, "close": 321.48, "volume": 698.811, "close_time": 1776571199999, "quote_volume": 226376.71675, "trades": 4856, "taker_buy_base": 231.822, "taker_buy_quote": 75084.8586 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 321.56, "high": 325.24, "low": 319.2, "close": 323.22, "volume": 1331.106, "close_time": 1776585599999, "quote_volume": 428413.15353, "trades": 4544, "taker_buy_base": 267.649, "taker_buy_quote": 86396.3371 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 323.2, "high": 332.91, "low": 321.53, "close": 332.72, "volume": 2000.503, "close_time": 1776599999999, "quote_volume": 653540.19989, "trades": 5630, "taker_buy_base": 1162.343, "taker_buy_quote": 380167.27136 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 332.8, "high": 338.28, "low": 322.16, "close": 325.08, "volume": 4318.407, "close_time": 1776614399999, "quote_volume": 1439933.11623, "trades": 8922, "taker_buy_base": 2183.843, "taker_buy_quote": 729653.66624 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 325.0, "high": 325.54, "low": 299.56, "close": 303.55, "volume": 68702.703, "close_time": 1776628799999, "quote_volume": 21245823.8831, "trades": 29645, "taker_buy_base": 58235.662, "taker_buy_quote": 18008610.26963 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 303.44, "high": 305.99, "low": 300.91, "close": 301.56, "volume": 2683.384, "close_time": 1776643199999, "quote_volume": 814142.92805, "trades": 6676, "taker_buy_base": 1253.123, "taker_buy_quote": 379776.05501 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 301.54, "high": 313.32, "low": 301.28, "close": 313.08, "volume": 1207.718, "close_time": 1776657599999, "quote_volume": 372940.16677, "trades": 5540, "taker_buy_base": 699.281, "taker_buy_quote": 216120.29968 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 313.12, "high": 313.27, "low": 304.7, "close": 308.32, "volume": 1251.661, "close_time": 1776671999999, "quote_volume": 386133.11906, "trades": 4630, "taker_buy_base": 672.669, "taker_buy_quote": 207646.84823 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 308.48, "high": 313.24, "low": 307.92, "close": 310.11, "volume": 878.704, "close_time": 1776686399999, "quote_volume": 272966.15799, "trades": 4363, "taker_buy_base": 425.318, "taker_buy_quote": 132177.09566 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 310.1, "high": 311.28, "low": 306.24, "close": 311.14, "volume": 1212.663, "close_time": 1776700799999, "quote_volume": 374533.3861, "trades": 5560, "taker_buy_base": 562.429, "taker_buy_quote": 173602.0012 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 311.14, "high": 323.16, "low": 309.75, "close": 318.52, "volume": 4094.848, "close_time": 1776715199999, "quote_volume": 1301407.61691, "trades": 7845, "taker_buy_base": 2364.287, "taker_buy_quote": 750820.41422 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 318.48, "high": 319.96, "low": 310.6, "close": 312.39, "volume": 1577.547, "close_time": 1776729599999, "quote_volume": 498004.41795, "trades": 4282, "taker_buy_base": 986.051, "taker_buy_quote": 311106.31447 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 312.33, "high": 318.94, "low": 312.12, "close": 316.96, "volume": 1803.243, "close_time": 1776743999999, "quote_volume": 568961.11145, "trades": 5753, "taker_buy_base": 1032.801, "taker_buy_quote": 326070.54652 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 317.0, "high": 319.17, "low": 312.68, "close": 318.32, "volume": 1195.314, "close_time": 1776758399999, "quote_volume": 378129.28738, "trades": 4213, "taker_buy_base": 539.821, "taker_buy_quote": 171001.11424 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 317.97, "high": 335.2, "low": 316.92, "close": 332.1, "volume": 5462.278, "close_time": 1776772799999, "quote_volume": 1790829.36443, "trades": 8248, "taker_buy_base": 3253.81, "taker_buy_quote": 1065469.77645 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 332.16, "high": 332.56, "low": 317.79, "close": 320.89, "volume": 5984.218, "close_time": 1776787199999, "quote_volume": 1945735.13091, "trades": 10855, "taker_buy_base": 2689.771, "taker_buy_quote": 875157.57468 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 320.92, "high": 321.51, "low": 306.52, "close": 308.64, "volume": 5102.535, "close_time": 1776801599999, "quote_volume": 1604926.97943, "trades": 8850, "taker_buy_base": 2608.977, "taker_buy_quote": 822223.26766 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 308.76, "high": 317.41, "low": 307.81, "close": 316.91, "volume": 2056.831, "close_time": 1776815999999, "quote_volume": 644283.39908, "trades": 5144, "taker_buy_base": 882.914, "taker_buy_quote": 276504.91414 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 317.08, "high": 321.27, "low": 313.95, "close": 319.04, "volume": 2029.97, "close_time": 1776830399999, "quote_volume": 644690.64545, "trades": 6133, "taker_buy_base": 918.05, "taker_buy_quote": 291943.94982 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 319.08, "high": 326.87, "low": 318.71, "close": 322.1, "volume": 2560.74, "close_time": 1776844799999, "quote_volume": 826703.00556, "trades": 6310, "taker_buy_base": 1364.14, "taker_buy_quote": 440787.7892 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 322.25, "high": 322.52, "low": 316.3, "close": 319.6, "volume": 3851.853, "close_time": 1776859199999, "quote_volume": 1228788.4073, "trades": 5340, "taker_buy_base": 1821.955, "taker_buy_quote": 581295.73145 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 319.56, "high": 329.58, "low": 317.36, "close": 328.96, "volume": 3301.878, "close_time": 1776873599999, "quote_volume": 1061671.47452, "trades": 7132, "taker_buy_base": 1604.225, "taker_buy_quote": 516118.17325 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 329.0, "high": 331.93, "low": 318.16, "close": 320.44, "volume": 3301.619, "close_time": 1776887999999, "quote_volume": 1072637.02441, "trades": 7495, "taker_buy_base": 2011.635, "taker_buy_quote": 653439.95599 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 320.44, "high": 327.5, "low": 316.43, "close": 316.64, "volume": 2456.017, "close_time": 1776902399999, "quote_volume": 788209.76424, "trades": 5525, "taker_buy_base": 1362.32, "taker_buy_quote": 436455.86825 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 316.6, "high": 319.2, "low": 311.47, "close": 317.76, "volume": 1049.205, "close_time": 1776916799999, "quote_volume": 330872.28124, "trades": 3505, "taker_buy_base": 498.939, "taker_buy_quote": 157361.56647 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 313.94, "high": 315.28, "low": 313.18, "close": 314.51, "volume": 78.108, "close_time": 1776931199999, "quote_volume": 24529.04125, "trades": 341, "taker_buy_base": 40.377, "taker_buy_quote": 12680.75279 } ] }, "1d": { "count": 170, "start_date": "2025-11-05T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 370.32, "high": 599.99, "low": 370.32, "close": 478.35, "volume": 14237.513, "close_time": 1762387199999, "quote_volume": 6915410.24085, "trades": 32958, "taker_buy_base": 6869.279, "taker_buy_quote": 3339817.23318 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 477.09, "high": 551.91, "low": 469.67, "close": 535.87, "volume": 23243.359, "close_time": 1762473599999, "quote_volume": 12167455.04128, "trades": 61421, "taker_buy_base": 12243.626, "taker_buy_quote": 6413291.50212 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 532.05, "high": 749.0, "low": 525.34, "close": 645.0, "volume": 74660.644, "close_time": 1762559999999, "quote_volume": 49259499.91299, "trades": 148404, "taker_buy_base": 38873.761, "taker_buy_quote": 26009801.87876 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 645.0, "high": 658.67, "low": 489.23, "close": 600.5, "volume": 68947.866, "close_time": 1762646399999, "quote_volume": 38695314.23682, "trades": 274774, "taker_buy_base": 36149.968, "taker_buy_quote": 20443879.91753 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 600.18, "high": 669.4, "low": 531.08, "close": 615.62, "volume": 46128.621, "close_time": 1762732799999, "quote_volume": 27925290.84274, "trades": 176907, "taker_buy_base": 18684.431, "taker_buy_quote": 11484208.45045 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 616.0, "high": 684.17, "low": 512.81, "close": 521.27, "volume": 89637.885, "close_time": 1762819199999, "quote_volume": 52789300.4025, "trades": 388739, "taker_buy_base": 51616.994, "taker_buy_quote": 30500784.77478 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 522.07, "high": 586.61, "low": 440.5, "close": 443.11, "volume": 54226.103, "close_time": 1762905599999, "quote_volume": 27676876.33128, "trades": 246729, "taker_buy_base": 23015.752, "taker_buy_quote": 11543690.4979 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 443.27, "high": 548.3, "low": 424.65, "close": 504.99, "volume": 49233.621, "close_time": 1762991999999, "quote_volume": 23534530.37737, "trades": 121134, "taker_buy_base": 27260.555, "taker_buy_quote": 12955413.26581 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 504.9, "high": 536.63, "low": 470.0, "close": 519.79, "volume": 32733.881, "close_time": 1763078399999, "quote_volume": 16574090.68622, "trades": 141601, "taker_buy_base": 14954.883, "taker_buy_quote": 7582749.02962 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 518.9, "high": 613.89, "low": 483.43, "close": 607.98, "volume": 71507.525, "close_time": 1763164799999, "quote_volume": 40008203.27781, "trades": 242969, "taker_buy_base": 37451.805, "taker_buy_quote": 20847668.04927 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 607.53, "high": 742.12, "low": 598.6, "close": 670.56, "volume": 69177.022, "close_time": 1763251199999, "quote_volume": 46457813.88274, "trades": 249385, "taker_buy_base": 36776.223, "taker_buy_quote": 24726875.03485 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 670.62, "high": 738.8, "low": 648.45, "close": 698.78, "volume": 74868.722, "close_time": 1763337599999, "quote_volume": 52106547.16888, "trades": 235619, "taker_buy_base": 35744.866, "taker_buy_quote": 24953025.81634 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 698.37, "high": 728.0, "low": 605.44, "close": 609.82, "volume": 63000.341, "close_time": 1763423999999, "quote_volume": 42272849.4553, "trades": 103653, "taker_buy_base": 33527.605, "taker_buy_quote": 22564262.75242 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 610.37, "high": 654.39, "low": 545.48, "close": 625.1, "volume": 84204.651, "close_time": 1763510399999, "quote_volume": 51221390.8326, "trades": 130161, "taker_buy_base": 40954.471, "taker_buy_quote": 24923864.39042 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 624.8, "high": 685.12, "low": 580.52, "close": 674.32, "volume": 60771.067, "close_time": 1763596799999, "quote_volume": 38168466.73533, "trades": 84865, "taker_buy_base": 28692.433, "taker_buy_quote": 18072570.2141 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 673.74, "high": 716.91, "low": 653.01, "close": 655.34, "volume": 60322.605, "close_time": 1763683199999, "quote_volume": 41679261.98471, "trades": 87799, "taker_buy_base": 31246.26, "taker_buy_quote": 21622732.50866 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 655.83, "high": 698.64, "low": 512.35, "close": 550.37, "volume": 78064.556, "close_time": 1763769599999, "quote_volume": 47896731.05375, "trades": 91043, "taker_buy_base": 38881.581, "taker_buy_quote": 23935422.94735 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 550.37, "high": 550.37, "low": 470.0, "close": 518.4, "volume": 77384.201, "close_time": 1763855999999, "quote_volume": 39480116.30488, "trades": 109721, "taker_buy_base": 39214.778, "taker_buy_quote": 20029488.76283 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 518.1, "high": 611.43, "low": 513.83, "close": 572.8, "volume": 45917.73, "close_time": 1763942399999, "quote_volume": 26532923.84504, "trades": 151200, "taker_buy_base": 22890.963, "taker_buy_quote": 13221900.10995 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 572.8, "high": 595.0, "low": 515.74, "close": 520.13, "volume": 45065.844, "close_time": 1764028799999, "quote_volume": 25118455.89646, "trades": 115966, "taker_buy_base": 20824.216, "taker_buy_quote": 11671516.86575 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 519.84, "high": 534.0, "low": 481.31, "close": 511.36, "volume": 41848.959, "close_time": 1764115199999, "quote_volume": 21192081.10506, "trades": 138810, "taker_buy_base": 19315.99, "taker_buy_quote": 9762664.81097 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 511.2, "high": 535.66, "low": 491.96, "close": 527.29, "volume": 31935.714, "close_time": 1764201599999, "quote_volume": 16437771.37041, "trades": 90644, "taker_buy_base": 15872.899, "taker_buy_quote": 8184805.23525 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 527.12, "high": 549.92, "low": 482.81, "close": 490.05, "volume": 29899.628, "close_time": 1764287999999, "quote_volume": 15310594.16311, "trades": 148879, "taker_buy_base": 15620.171, "taker_buy_quote": 8042573.25873 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 490.07, "high": 490.4, "low": 447.6, "close": 452.19, "volume": 32478.07, "close_time": 1764374399999, "quote_volume": 15235208.34123, "trades": 229399, "taker_buy_base": 14872.638, "taker_buy_quote": 6974172.54554 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 452.24, "high": 474.44, "low": 438.4, "close": 460.64, "volume": 22282.777, "close_time": 1764460799999, "quote_volume": 10234662.08058, "trades": 212003, "taker_buy_base": 11339.802, "taker_buy_quote": 5218672.92893 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 460.74, "high": 470.45, "low": 425.74, "close": 427.92, "volume": 26233.896, "close_time": 1764547199999, "quote_volume": 11702978.34568, "trades": 183925, "taker_buy_base": 12492.224, "taker_buy_quote": 5575472.23053 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 428.0, "high": 430.15, "low": 321.49, "close": 343.82, "volume": 80572.778, "close_time": 1764633599999, "quote_volume": 28836705.91607, "trades": 287746, "taker_buy_base": 40386.184, "taker_buy_quote": 14368530.47371 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 343.88, "high": 385.2, "low": 305.65, "close": 313.04, "volume": 83656.081, "close_time": 1764719999999, "quote_volume": 28018467.89332, "trades": 280108, "taker_buy_base": 45211.34, "taker_buy_quote": 15120688.02894 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 312.97, "high": 380.14, "low": 301.23, "close": 338.87, "volume": 90089.444, "close_time": 1764806399999, "quote_volume": 30763911.31563, "trades": 296455, "taker_buy_base": 43456.452, "taker_buy_quote": 14835077.37623 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 338.98, "high": 369.64, "low": 335.48, "close": 367.71, "volume": 56404.829, "close_time": 1764892799999, "quote_volume": 20195529.37403, "trades": 190865, "taker_buy_base": 28007.686, "taker_buy_quote": 10030397.45412 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 367.56, "high": 409.26, "low": 352.04, "close": 360.4, "volume": 65367.468, "close_time": 1764979199999, "quote_volume": 24967356.08588, "trades": 365526, "taker_buy_base": 33691.752, "taker_buy_quote": 12874007.90064 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 360.14, "high": 362.24, "low": 326.62, "close": 341.76, "volume": 42148.137, "close_time": 1765065599999, "quote_volume": 14410694.8795, "trades": 255746, "taker_buy_base": 20350.926, "taker_buy_quote": 6957498.22994 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 341.53, "high": 354.0, "low": 331.42, "close": 342.76, "volume": 42817.343, "close_time": 1765151999999, "quote_volume": 14623287.75123, "trades": 285966, "taker_buy_base": 21313.576, "taker_buy_quote": 7282386.24597 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 342.96, "high": 426.66, "low": 341.36, "close": 405.44, "volume": 81931.571, "close_time": 1765238399999, "quote_volume": 32288049.36213, "trades": 373443, "taker_buy_base": 44062.598, "taker_buy_quote": 17370380.33816 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 405.43, "high": 450.0, "low": 390.7, "close": 433.21, "volume": 67702.124, "close_time": 1765324799999, "quote_volume": 28785808.26805, "trades": 442527, "taker_buy_base": 33852.318, "taker_buy_quote": 14399849.42033 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 433.08, "high": 448.2, "low": 395.69, "close": 404.55, "volume": 42219.951, "close_time": 1765411199999, "quote_volume": 18009311.50598, "trades": 333980, "taker_buy_base": 18785.215, "taker_buy_quote": 8049220.21986 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 404.46, "high": 470.09, "low": 390.5, "close": 451.37, "volume": 54630.568, "close_time": 1765497599999, "quote_volume": 23899300.04431, "trades": 361676, "taker_buy_base": 29451.943, "taker_buy_quote": 12867234.43836 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 451.04, "high": 469.56, "low": 445.74, "close": 455.16, "volume": 34910.142, "close_time": 1765583999999, "quote_volume": 15965164.85432, "trades": 189650, "taker_buy_base": 18259.596, "taker_buy_quote": 8358086.34045 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 455.12, "high": 476.8, "low": 422.91, "close": 443.13, "volume": 40339.929, "close_time": 1765670399999, "quote_volume": 17956398.37151, "trades": 152537, "taker_buy_base": 20159.632, "taker_buy_quote": 8964564.31365 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 443.12, "high": 444.85, "low": 395.61, "close": 404.32, "volume": 35891.845, "close_time": 1765756799999, "quote_volume": 14964372.58331, "trades": 177258, "taker_buy_base": 17757.657, "taker_buy_quote": 7405858.05541 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 404.0, "high": 418.55, "low": 386.66, "close": 413.6, "volume": 44578.313, "close_time": 1765843199999, "quote_volume": 18149194.11949, "trades": 207160, "taker_buy_base": 24039.046, "taker_buy_quote": 9794867.8211 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 413.52, "high": 416.85, "low": 374.21, "close": 404.56, "volume": 39112.079, "close_time": 1765929599999, "quote_volume": 15519296.47803, "trades": 185662, "taker_buy_base": 21556.949, "taker_buy_quote": 8563388.233 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 404.51, "high": 411.3, "low": 371.45, "close": 376.6, "volume": 42157.165, "close_time": 1766015999999, "quote_volume": 16507712.00524, "trades": 227017, "taker_buy_base": 19423.647, "taker_buy_quote": 7605437.34567 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 376.55, "high": 404.79, "low": 372.0, "close": 388.3, "volume": 42152.403, "close_time": 1766102399999, "quote_volume": 16545158.73106, "trades": 275792, "taker_buy_base": 23678.824, "taker_buy_quote": 9297589.30999 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 388.34, "high": 457.48, "low": 384.52, "close": 443.88, "volume": 48054.585, "close_time": 1766188799999, "quote_volume": 20420791.72524, "trades": 256963, "taker_buy_base": 24517.421, "taker_buy_quote": 10364457.66742 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 443.92, "high": 491.21, "low": 434.69, "close": 447.06, "volume": 25566.043, "close_time": 1766275199999, "quote_volume": 11469138.88017, "trades": 181036, "taker_buy_base": 11492.568, "taker_buy_quote": 5161415.98014 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 446.94, "high": 451.72, "low": 428.0, "close": 441.3, "volume": 20096.134, "close_time": 1766361599999, "quote_volume": 8828826.01141, "trades": 177134, "taker_buy_base": 9975.103, "taker_buy_quote": 4381162.0237 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 441.2, "high": 457.96, "low": 426.5, "close": 431.53, "volume": 26469.791, "close_time": 1766447999999, "quote_volume": 11754779.77277, "trades": 50752, "taker_buy_base": 14432.898, "taker_buy_quote": 6423615.61382 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 431.45, "high": 437.92, "low": 410.37, "close": 417.47, "volume": 15578.479, "close_time": 1766534399999, "quote_volume": 6531774.88305, "trades": 44390, "taker_buy_base": 7115.839, "taker_buy_quote": 2986733.63077 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 417.34, "high": 451.9, "low": 404.39, "close": 448.52, "volume": 28135.502, "close_time": 1766620799999, "quote_volume": 12092666.68297, "trades": 69719, "taker_buy_base": 15001.455, "taker_buy_quote": 6457090.30621 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 448.48, "high": 455.2, "low": 435.7, "close": 437.81, "volume": 14609.057, "close_time": 1766707199999, "quote_volume": 6478451.25144, "trades": 44943, "taker_buy_base": 6709.727, "taker_buy_quote": 2977956.6878 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 437.88, "high": 449.38, "low": 435.52, "close": 447.9, "volume": 15251.605, "close_time": 1766793599999, "quote_volume": 6759979.99852, "trades": 44323, "taker_buy_base": 7517.84, "taker_buy_quote": 3337293.88844 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 447.88, "high": 527.94, "low": 444.53, "close": 515.66, "volume": 34016.682, "close_time": 1766879999999, "quote_volume": 17006088.07815, "trades": 95215, "taker_buy_base": 17781.8, "taker_buy_quote": 8881115.7228 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 515.86, "high": 543.77, "low": 510.34, "close": 529.58, "volume": 21297.423, "close_time": 1766966399999, "quote_volume": 11207520.19107, "trades": 60334, "taker_buy_base": 11771.55, "taker_buy_quote": 6204861.32263 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 529.68, "high": 557.67, "low": 507.57, "close": 540.06, "volume": 31107.459, "close_time": 1767052799999, "quote_volume": 16667164.19889, "trades": 81018, "taker_buy_base": 17299.734, "taker_buy_quote": 9301051.92695 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 540.04, "high": 544.28, "low": 522.09, "close": 529.17, "volume": 15583.549, "close_time": 1767139199999, "quote_volume": 8317761.85642, "trades": 47672, "taker_buy_base": 7056.095, "taker_buy_quote": 3767630.19303 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 529.12, "high": 532.16, "low": 498.69, "close": 511.7, "volume": 20913.125, "close_time": 1767225599999, "quote_volume": 10795117.19603, "trades": 55615, "taker_buy_base": 10331.137, "taker_buy_quote": 5335087.64734 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 511.77, "high": 536.55, "low": 506.32, "close": 525.52, "volume": 10745.163, "close_time": 1767311999999, "quote_volume": 5614803.18276, "trades": 38932, "taker_buy_base": 5269.054, "taker_buy_quote": 2756006.68399 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 525.53, "high": 533.61, "low": 480.95, "close": 488.41, "volume": 22782.337, "close_time": 1767398399999, "quote_volume": 11399887.61944, "trades": 61335, "taker_buy_base": 11175.207, "taker_buy_quote": 5605849.41048 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 488.39, "high": 520.26, "low": 488.27, "close": 511.6, "volume": 20005.986, "close_time": 1767484799999, "quote_volume": 10152001.66272, "trades": 61256, "taker_buy_base": 10254.957, "taker_buy_quote": 5205376.31854 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 511.6, "high": 517.67, "low": 494.04, "close": 502.08, "volume": 13864.086, "close_time": 1767571199999, "quote_volume": 7013185.56997, "trades": 44291, "taker_buy_base": 6239.9, "taker_buy_quote": 3160278.96922 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 502.2, "high": 509.52, "low": 485.59, "close": 503.5, "volume": 17035.779, "close_time": 1767657599999, "quote_volume": 8435112.68101, "trades": 47355, "taker_buy_base": 8707.631, "taker_buy_quote": 4318833.98423 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 503.48, "high": 529.52, "low": 492.0, "close": 501.74, "volume": 19203.223, "close_time": 1767743999999, "quote_volume": 9773635.43799, "trades": 59600, "taker_buy_base": 8944.853, "taker_buy_quote": 4558953.77113 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 501.72, "high": 507.27, "low": 467.31, "close": 469.0, "volume": 17503.517, "close_time": 1767830399999, "quote_volume": 8449952.66563, "trades": 42072, "taker_buy_base": 7368.596, "taker_buy_quote": 3556364.01976 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 469.16, "high": 482.9, "low": 380.61, "close": 421.64, "volume": 67970.957, "close_time": 1767916799999, "quote_volume": 28878209.45078, "trades": 116030, "taker_buy_base": 32426.429, "taker_buy_quote": 13766108.60331 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 421.68, "high": 449.0, "low": 412.73, "close": 417.93, "volume": 21641.919, "close_time": 1768003199999, "quote_volume": 9304656.78608, "trades": 60356, "taker_buy_base": 11213.559, "taker_buy_quote": 4824607.53613 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 417.96, "high": 418.99, "low": 360.83, "close": 375.38, "volume": 34118.476, "close_time": 1768089599999, "quote_volume": 13067760.32843, "trades": 100078, "taker_buy_base": 13357.68, "taker_buy_quote": 5111806.16984 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 375.38, "high": 399.36, "low": 371.63, "close": 381.08, "volume": 21355.741, "close_time": 1768175999999, "quote_volume": 8250857.43834, "trades": 69245, "taker_buy_base": 11052.418, "taker_buy_quote": 4269714.23191 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 381.1, "high": 418.24, "low": 379.08, "close": 406.75, "volume": 29245.316, "close_time": 1768262399999, "quote_volume": 11808822.65194, "trades": 80480, "taker_buy_base": 16307.924, "taker_buy_quote": 6579094.23383 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 406.66, "high": 413.12, "low": 383.15, "close": 404.0, "volume": 29134.925, "close_time": 1768348799999, "quote_volume": 11588694.5369, "trades": 93989, "taker_buy_base": 14296.478, "taker_buy_quote": 5694353.72404 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 404.24, "high": 449.2, "low": 403.55, "close": 447.41, "volume": 34307.176, "close_time": 1768435199999, "quote_volume": 14650073.61892, "trades": 117023, "taker_buy_base": 18910.073, "taker_buy_quote": 8079753.12012 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 447.37, "high": 449.15, "low": 402.77, "close": 414.4, "volume": 28742.832, "close_time": 1768521599999, "quote_volume": 12212885.16312, "trades": 109402, "taker_buy_base": 13154.836, "taker_buy_quote": 5597161.92243 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 414.47, "high": 417.6, "low": 398.52, "close": 411.07, "volume": 15300.264, "close_time": 1768607999999, "quote_volume": 6253765.60992, "trades": 81406, "taker_buy_base": 6962.035, "taker_buy_quote": 2850264.18092 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 411.01, "high": 412.11, "low": 396.18, "close": 400.2, "volume": 13073.607, "close_time": 1768694399999, "quote_volume": 5277727.12892, "trades": 57246, "taker_buy_base": 6277.118, "taker_buy_quote": 2536340.32927 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 400.08, "high": 401.56, "low": 375.0, "close": 376.76, "volume": 14857.677, "close_time": 1768780799999, "quote_volume": 5829657.69795, "trades": 64684, "taker_buy_base": 5347.13, "taker_buy_quote": 2094678.33046 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 376.5, "high": 381.42, "low": 335.48, "close": 369.09, "volume": 20568.649, "close_time": 1768867199999, "quote_volume": 7533001.25612, "trades": 61957, "taker_buy_base": 9899.122, "taker_buy_quote": 3622017.39793 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 369.08, "high": 371.33, "low": 342.0, "close": 349.42, "volume": 21798.451, "close_time": 1768953599999, "quote_volume": 7778209.30575, "trades": 63763, "taker_buy_base": 9895.198, "taker_buy_quote": 3541683.28221 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 349.36, "high": 375.6, "low": 348.96, "close": 355.6, "volume": 17556.07, "close_time": 1769039999999, "quote_volume": 6354940.14152, "trades": 50156, "taker_buy_base": 9636.874, "taker_buy_quote": 3492019.10113 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 355.6, "high": 368.47, "low": 352.85, "close": 365.25, "volume": 11604.92, "close_time": 1769126399999, "quote_volume": 4194556.45412, "trades": 36964, "taker_buy_base": 6007.791, "taker_buy_quote": 2171740.26422 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 365.29, "high": 374.7, "low": 354.79, "close": 367.4, "volume": 12697.089, "close_time": 1769212799999, "quote_volume": 4640571.77345, "trades": 35453, "taker_buy_base": 7199.352, "taker_buy_quote": 2631528.00697 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 367.5, "high": 386.98, "low": 357.33, "close": 359.39, "volume": 9469.514, "close_time": 1769299199999, "quote_volume": 3502833.24571, "trades": 36568, "taker_buy_base": 4222.572, "taker_buy_quote": 1560014.66605 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 359.37, "high": 364.5, "low": 324.49, "close": 329.17, "volume": 15429.656, "close_time": 1769385599999, "quote_volume": 5313342.71214, "trades": 47964, "taker_buy_base": 7723.905, "taker_buy_quote": 2662302.7461 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 329.1, "high": 372.5, "low": 327.76, "close": 367.43, "volume": 17891.636, "close_time": 1769471999999, "quote_volume": 6362161.62449, "trades": 55492, "taker_buy_base": 9391.266, "taker_buy_quote": 3349019.86389 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 367.28, "high": 404.56, "low": 359.15, "close": 399.21, "volume": 48722.864, "close_time": 1769558399999, "quote_volume": 18618829.38464, "trades": 78199, "taker_buy_base": 12116.197, "taker_buy_quote": 4661611.21016 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 399.24, "high": 401.9, "low": 370.0, "close": 370.66, "volume": 38733.648, "close_time": 1769644799999, "quote_volume": 14987555.02959, "trades": 53508, "taker_buy_base": 31790.344, "taker_buy_quote": 12315096.68361 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 370.72, "high": 372.91, "low": 345.84, "close": 353.01, "volume": 12178.522, "close_time": 1769731199999, "quote_volume": 4356327.09912, "trades": 42003, "taker_buy_base": 5617.404, "taker_buy_quote": 2006902.15046 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 353.12, "high": 355.78, "low": 320.37, "close": 340.2, "volume": 14262.725, "close_time": 1769817599999, "quote_volume": 4786767.99822, "trades": 44380, "taker_buy_base": 6397.045, "taker_buy_quote": 2147143.38013 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 340.03, "high": 341.18, "low": 274.84, "close": 302.88, "volume": 26099.612, "close_time": 1769903999999, "quote_volume": 7942759.62946, "trades": 48480, "taker_buy_base": 14444.743, "taker_buy_quote": 4410530.45204 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 302.64, "high": 310.01, "low": 286.7, "close": 305.79, "volume": 10961.166, "close_time": 1769990399999, "quote_volume": 3278058.69142, "trades": 32712, "taker_buy_base": 5207.782, "taker_buy_quote": 1553947.20193 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 305.8, "high": 320.4, "low": 290.39, "close": 295.5, "volume": 12841.26, "close_time": 1770076799999, "quote_volume": 3868462.48926, "trades": 33665, "taker_buy_base": 6259.089, "taker_buy_quote": 1887128.34613 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 295.53, "high": 295.93, "low": 266.08, "close": 270.44, "volume": 16203.441, "close_time": 1770163199999, "quote_volume": 4531916.78793, "trades": 37976, "taker_buy_base": 8067.334, "taker_buy_quote": 2257125.37485 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 270.43, "high": 282.78, "low": 251.04, "close": 251.2, "volume": 11196.151, "close_time": 1770249599999, "quote_volume": 3008056.73248, "trades": 30052, "taker_buy_base": 4741.025, "taker_buy_quote": 1276318.44391 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 251.44, "high": 255.52, "low": 202.88, "close": 204.91, "volume": 24852.685, "close_time": 1770335999999, "quote_volume": 5642904.84419, "trades": 46899, "taker_buy_base": 11146.145, "taker_buy_quote": 2531075.87421 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 204.96, "high": 254.9, "low": 185.0, "close": 240.48, "volume": 29416.081, "close_time": 1770422399999, "quote_volume": 6642892.93024, "trades": 46753, "taker_buy_base": 15034.867, "taker_buy_quote": 3427426.26883 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 240.5, "high": 247.34, "low": 225.85, "close": 240.32, "volume": 14672.236, "close_time": 1770508799999, "quote_volume": 3467965.36969, "trades": 30773, "taker_buy_base": 6940.345, "taker_buy_quote": 1642986.51886 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 240.62, "high": 247.48, "low": 232.64, "close": 239.81, "volume": 10012.47, "close_time": 1770595199999, "quote_volume": 2405618.16372, "trades": 27225, "taker_buy_base": 4612.117, "taker_buy_quote": 1109224.07707 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 239.52, "high": 245.2, "low": 227.88, "close": 240.38, "volume": 10443.906, "close_time": 1770681599999, "quote_volume": 2483111.41501, "trades": 32477, "taker_buy_base": 4868.455, "taker_buy_quote": 1154481.24586 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 240.42, "high": 244.75, "low": 228.32, "close": 233.8, "volume": 8037.253, "close_time": 1770767999999, "quote_volume": 1906138.58588, "trades": 31501, "taker_buy_base": 3670.481, "taker_buy_quote": 872182.0517 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 233.68, "high": 252.88, "low": 220.52, "close": 240.36, "volume": 42435.871, "close_time": 1770854399999, "quote_volume": 9862612.45886, "trades": 60289, "taker_buy_base": 22317.659, "taker_buy_quote": 5183907.66892 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 240.32, "high": 244.89, "low": 228.19, "close": 232.93, "volume": 13719.036, "close_time": 1770940799999, "quote_volume": 3244462.58314, "trades": 37838, "taker_buy_base": 5506.684, "taker_buy_quote": 1300313.67386 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 232.9, "high": 281.28, "low": 228.76, "close": 267.04, "volume": 23471.829, "close_time": 1771027199999, "quote_volume": 5946838.51987, "trades": 47882, "taker_buy_base": 12774.844, "taker_buy_quote": 3245676.22191 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 267.0, "high": 332.95, "low": 266.75, "close": 323.32, "volume": 33594.971, "close_time": 1771113599999, "quote_volume": 10091500.8955, "trades": 69989, "taker_buy_base": 16899.999, "taker_buy_quote": 5083951.37459 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 323.12, "high": 332.75, "low": 287.52, "close": 297.65, "volume": 20852.995, "close_time": 1771199999999, "quote_volume": 6451239.2641, "trades": 62158, "taker_buy_base": 8816.513, "taker_buy_quote": 2726065.545 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 297.7, "high": 310.72, "low": 281.73, "close": 293.93, "volume": 20441.192, "close_time": 1771286399999, "quote_volume": 6006892.06526, "trades": 53614, "taker_buy_base": 10556.903, "taker_buy_quote": 3113105.50393 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 294.06, "high": 297.43, "low": 278.18, "close": 296.26, "volume": 15312.783, "close_time": 1771372799999, "quote_volume": 4420587.64827, "trades": 46290, "taker_buy_base": 7643.511, "taker_buy_quote": 2204603.27345 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 296.46, "high": 303.52, "low": 262.16, "close": 264.52, "volume": 20096.921, "close_time": 1771459199999, "quote_volume": 5607094.90641, "trades": 51940, "taker_buy_base": 9089.042, "taker_buy_quote": 2536478.70743 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 264.48, "high": 267.61, "low": 253.68, "close": 262.09, "volume": 11889.402, "close_time": 1771545599999, "quote_volume": 3100799.44774, "trades": 39981, "taker_buy_base": 6231.518, "taker_buy_quote": 1624302.48906 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 262.12, "high": 267.4, "low": 252.54, "close": 259.0, "volume": 13266.408, "close_time": 1771631999999, "quote_volume": 3459485.23528, "trades": 40483, "taker_buy_base": 6903.142, "taker_buy_quote": 1800568.15528 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 259.0, "high": 264.9, "low": 257.9, "close": 259.88, "volume": 5441.843, "close_time": 1771718399999, "quote_volume": 1420674.18545, "trades": 21294, "taker_buy_base": 2457.513, "taker_buy_quote": 642006.05016 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 259.86, "high": 261.22, "low": 241.61, "close": 244.56, "volume": 10194.83, "close_time": 1771804799999, "quote_volume": 2539775.53437, "trades": 30809, "taker_buy_base": 4730.247, "taker_buy_quote": 1179367.73895 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 244.52, "high": 252.92, "low": 230.21, "close": 237.52, "volume": 13483.545, "close_time": 1771891199999, "quote_volume": 3257802.42922, "trades": 41899, "taker_buy_base": 6421.658, "taker_buy_quote": 1551428.91497 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 237.56, "high": 247.58, "low": 229.58, "close": 242.61, "volume": 13110.018, "close_time": 1771977599999, "quote_volume": 3125853.54784, "trades": 39897, "taker_buy_base": 6510.899, "taker_buy_quote": 1553846.02521 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 242.83, "high": 261.43, "low": 234.96, "close": 244.28, "volume": 27248.64, "close_time": 1772063999999, "quote_volume": 6732165.48698, "trades": 57349, "taker_buy_base": 12459.319, "taker_buy_quote": 3067715.01402 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 244.32, "high": 257.43, "low": 235.6, "close": 239.0, "volume": 15643.96, "close_time": 1772150399999, "quote_volume": 3825855.30473, "trades": 44053, "taker_buy_base": 8064.202, "taker_buy_quote": 1975088.11938 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 239.03, "high": 244.89, "low": 214.48, "close": 219.4, "volume": 13132.06, "close_time": 1772236799999, "quote_volume": 2992610.50524, "trades": 47911, "taker_buy_base": 5310.908, "taker_buy_quote": 1208169.48828 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 219.38, "high": 224.27, "low": 203.7, "close": 220.37, "volume": 21413.672, "close_time": 1772323199999, "quote_volume": 4554954.18727, "trades": 41057, "taker_buy_base": 9730.47, "taker_buy_quote": 2070829.46492 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 220.4, "high": 234.05, "low": 211.71, "close": 213.4, "volume": 19831.609, "close_time": 1772409599999, "quote_volume": 4400627.46742, "trades": 38064, "taker_buy_base": 9751.301, "taker_buy_quote": 2166025.01758 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 213.44, "high": 226.22, "low": 211.44, "close": 223.85, "volume": 23182.37, "close_time": 1772495999999, "quote_volume": 5092616.17333, "trades": 44190, "taker_buy_base": 11118.001, "taker_buy_quote": 2446623.25939 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 223.83, "high": 224.51, "low": 211.2, "close": 220.91, "volume": 12571.744, "close_time": 1772582399999, "quote_volume": 2741162.82172, "trades": 29773, "taker_buy_base": 5356.714, "taker_buy_quote": 1168928.0714 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 220.97, "high": 251.39, "low": 215.55, "close": 243.64, "volume": 21628.674, "close_time": 1772668799999, "quote_volume": 5120839.51047, "trades": 39160, "taker_buy_base": 11278.092, "taker_buy_quote": 2675808.84707 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 243.6, "high": 244.08, "low": 226.16, "close": 226.56, "volume": 11635.476, "close_time": 1772755199999, "quote_volume": 2726296.93587, "trades": 18013, "taker_buy_base": 5093.372, "taker_buy_quote": 1195185.29074 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 226.51, "high": 229.77, "low": 205.34, "close": 210.18, "volume": 9515.514, "close_time": 1772841599999, "quote_volume": 2061020.73061, "trades": 13049, "taker_buy_base": 4543.78, "taker_buy_quote": 988034.77803 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 210.0, "high": 211.28, "low": 193.6, "close": 197.31, "volume": 16004.004, "close_time": 1772927999999, "quote_volume": 3259058.75623, "trades": 15038, "taker_buy_base": 7339.888, "taker_buy_quote": 1495013.07278 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 197.31, "high": 203.75, "low": 192.08, "close": 197.88, "volume": 14258.573, "close_time": 1773014399999, "quote_volume": 2818942.81669, "trades": 27203, "taker_buy_base": 6675.022, "taker_buy_quote": 1320304.88774 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 197.88, "high": 219.24, "low": 197.48, "close": 214.5, "volume": 21733.584, "close_time": 1773100799999, "quote_volume": 4562325.28866, "trades": 37315, "taker_buy_base": 11084.999, "taker_buy_quote": 2329761.77687 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 214.49, "high": 230.8, "low": 213.29, "close": 222.7, "volume": 24739.699, "close_time": 1773187199999, "quote_volume": 5521426.58563, "trades": 45772, "taker_buy_base": 12304.968, "taker_buy_quote": 2743958.39526 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 222.65, "high": 222.65, "low": 209.2, "close": 212.93, "volume": 17588.369, "close_time": 1773273599999, "quote_volume": 3759317.51554, "trades": 35471, "taker_buy_base": 8240.913, "taker_buy_quote": 1762376.34179 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 212.96, "high": 214.57, "low": 203.75, "close": 208.5, "volume": 16391.537, "close_time": 1773359999999, "quote_volume": 3438671.24788, "trades": 34887, "taker_buy_base": 7790.367, "taker_buy_quote": 1636341.81191 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 208.41, "high": 224.78, "low": 206.59, "close": 208.33, "volume": 20498.326, "close_time": 1773446399999, "quote_volume": 4395440.11063, "trades": 38674, "taker_buy_base": 10221.1, "taker_buy_quote": 2191889.84135 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 208.28, "high": 214.0, "low": 205.8, "close": 213.24, "volume": 6803.353, "close_time": 1773532799999, "quote_volume": 1427835.06927, "trades": 17016, "taker_buy_base": 3234.163, "taker_buy_quote": 679161.80346 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 213.3, "high": 240.0, "low": 211.56, "close": 229.84, "volume": 20170.028, "close_time": 1773619199999, "quote_volume": 4579705.80834, "trades": 42700, "taker_buy_base": 9538.4, "taker_buy_quote": 2164917.25505 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 229.84, "high": 290.0, "low": 227.52, "close": 276.69, "volume": 40961.876, "close_time": 1773705599999, "quote_volume": 10576557.85059, "trades": 67968, "taker_buy_base": 22008.897, "taker_buy_quote": 5712581.91272 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 276.88, "high": 288.0, "low": 263.91, "close": 272.69, "volume": 37281.31, "close_time": 1773791999999, "quote_volume": 10204919.21237, "trades": 71769, "taker_buy_base": 18044.402, "taker_buy_quote": 4935370.42449 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 272.68, "high": 284.73, "low": 243.57, "close": 248.76, "volume": 33259.042, "close_time": 1773878399999, "quote_volume": 8786109.24424, "trades": 62316, "taker_buy_base": 15012.025, "taker_buy_quote": 3973021.05088 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 248.72, "high": 255.6, "low": 230.72, "close": 234.68, "volume": 16297.057, "close_time": 1773964799999, "quote_volume": 3924687.70845, "trades": 47442, "taker_buy_base": 7766.535, "taker_buy_quote": 1872230.98868 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 234.67, "high": 249.6, "low": 228.63, "close": 234.53, "volume": 18175.536, "close_time": 1774051199999, "quote_volume": 4265390.95035, "trades": 43263, "taker_buy_base": 8532.657, "taker_buy_quote": 2004732.55354 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 234.54, "high": 236.61, "low": 218.2, "close": 219.85, "volume": 6565.41, "close_time": 1774137599999, "quote_volume": 1515885.9604, "trades": 19121, "taker_buy_base": 2698.453, "taker_buy_quote": 622092.86453 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 219.97, "high": 223.49, "low": 213.58, "close": 217.33, "volume": 9462.804, "close_time": 1774223999999, "quote_volume": 2072966.70079, "trades": 23006, "taker_buy_base": 4232.386, "taker_buy_quote": 926133.67809 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 217.4, "high": 234.85, "low": 215.06, "close": 228.52, "volume": 26528.321, "close_time": 1774310399999, "quote_volume": 6017031.35821, "trades": 45864, "taker_buy_base": 12846.136, "taker_buy_quote": 2916252.13304 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 228.48, "high": 243.22, "low": 221.87, "close": 241.88, "volume": 20275.53, "close_time": 1774396799999, "quote_volume": 4696852.23418, "trades": 39090, "taker_buy_base": 11197.267, "taker_buy_quote": 2597821.32587 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 242.05, "high": 247.52, "low": 229.23, "close": 231.83, "volume": 17375.024, "close_time": 1774483199999, "quote_volume": 4124306.71854, "trades": 34788, "taker_buy_base": 7292.543, "taker_buy_quote": 1731378.53256 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 231.92, "high": 234.41, "low": 218.7, "close": 222.0, "volume": 12138.73, "close_time": 1774569599999, "quote_volume": 2711604.86642, "trades": 25535, "taker_buy_base": 5598.355, "taker_buy_quote": 1249795.64377 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 222.07, "high": 226.14, "low": 212.35, "close": 215.56, "volume": 13357.125, "close_time": 1774655999999, "quote_volume": 2914058.11698, "trades": 29411, "taker_buy_base": 5729.464, "taker_buy_quote": 1251325.49472 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 215.46, "high": 223.7, "low": 209.13, "close": 213.53, "volume": 10516.575, "close_time": 1774742399999, "quote_volume": 2283094.99428, "trades": 24139, "taker_buy_base": 5169.59, "taker_buy_quote": 1121699.36748 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 213.47, "high": 220.44, "low": 207.51, "close": 215.03, "volume": 6086.26, "close_time": 1774828799999, "quote_volume": 1308964.30815, "trades": 24051, "taker_buy_base": 2485.369, "taker_buy_quote": 536275.46515 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 215.04, "high": 231.68, "low": 214.24, "close": 225.67, "volume": 17817.678, "close_time": 1774915199999, "quote_volume": 4020582.55584, "trades": 42289, "taker_buy_base": 9662.896, "taker_buy_quote": 2180937.14738 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 225.68, "high": 258.7, "low": 223.43, "close": 248.38, "volume": 44557.352, "close_time": 1775001599999, "quote_volume": 10961512.38666, "trades": 74123, "taker_buy_base": 23181.132, "taker_buy_quote": 5702248.9796 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 248.36, "high": 258.48, "low": 231.0, "close": 251.44, "volume": 21918.361, "close_time": 1775087999999, "quote_volume": 5444252.95089, "trades": 52342, "taker_buy_base": 10866.945, "taker_buy_quote": 2705868.87972 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 251.48, "high": 255.57, "low": 231.4, "close": 240.85, "volume": 17155.805, "close_time": 1775174399999, "quote_volume": 4094213.13286, "trades": 51400, "taker_buy_base": 7845.09, "taker_buy_quote": 1873730.96136 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 240.88, "high": 241.44, "low": 232.14, "close": 234.41, "volume": 6121.896, "close_time": 1775260799999, "quote_volume": 1445823.87706, "trades": 23070, "taker_buy_base": 2523.194, "taker_buy_quote": 596731.5745 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 234.44, "high": 253.92, "low": 233.71, "close": 251.16, "volume": 9650.823, "close_time": 1775347199999, "quote_volume": 2369948.12797, "trades": 29688, "taker_buy_base": 5501.134, "taker_buy_quote": 1351508.62073 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 251.16, "high": 251.42, "low": 236.96, "close": 245.0, "volume": 8607.224, "close_time": 1775433599999, "quote_volume": 2093605.39291, "trades": 23129, "taker_buy_base": 4430.172, "taker_buy_quote": 1077423.03331 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 245.04, "high": 260.76, "low": 245.04, "close": 251.64, "volume": 13793.736, "close_time": 1775519999999, "quote_volume": 3510423.20785, "trades": 41884, "taker_buy_base": 6933.65, "taker_buy_quote": 1763596.06346 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 251.52, "high": 324.98, "low": 250.67, "close": 320.64, "volume": 94324.196, "close_time": 1775606399999, "quote_volume": 27464122.00969, "trades": 105846, "taker_buy_base": 21745.685, "taker_buy_quote": 6204961.69959 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 320.88, "high": 340.41, "low": 312.63, "close": 323.54, "volume": 35506.007, "close_time": 1775692799999, "quote_volume": 11639333.66966, "trades": 77018, "taker_buy_base": 16484.555, "taker_buy_quote": 5400472.42027 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 323.6, "high": 388.75, "low": 308.34, "close": 366.87, "volume": 46388.949, "close_time": 1775779199999, "quote_volume": 16196735.12989, "trades": 78431, "taker_buy_base": 22146.108, "taker_buy_quote": 7736347.61158 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 367.0, "high": 394.2, "low": 363.68, "close": 375.51, "volume": 36472.402, "close_time": 1775865599999, "quote_volume": 13733044.32426, "trades": 69346, "taker_buy_base": 17669.198, "taker_buy_quote": 6655394.54918 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 375.6, "high": 382.1, "low": 364.82, "close": 370.85, "volume": 16506.189, "close_time": 1775951999999, "quote_volume": 6158860.62199, "trades": 40110, "taker_buy_base": 8483.308, "taker_buy_quote": 3168649.88356 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 370.85, "high": 374.45, "low": 356.25, "close": 362.28, "volume": 23987.554, "close_time": 1776038399999, "quote_volume": 8754150.26938, "trades": 52875, "taker_buy_base": 10398.233, "taker_buy_quote": 3789241.80492 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 362.24, "high": 386.14, "low": 343.2, "close": 368.24, "volume": 36290.856, "close_time": 1776124799999, "quote_volume": 13135804.01772, "trades": 69207, "taker_buy_base": 19071.374, "taker_buy_quote": 6916686.39951 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 368.45, "high": 380.92, "low": 345.75, "close": 354.36, "volume": 21926.964, "close_time": 1776211199999, "quote_volume": 7981150.73387, "trades": 54624, "taker_buy_base": 10357.109, "taker_buy_quote": 3766877.67448 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 354.4, "high": 363.95, "low": 344.14, "close": 346.0, "volume": 14374.184, "close_time": 1776297599999, "quote_volume": 5100304.87959, "trades": 44611, "taker_buy_base": 6575.116, "taker_buy_quote": 2335158.80352 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 346.04, "high": 349.58, "low": 332.98, "close": 340.34, "volume": 12762.39, "close_time": 1776383999999, "quote_volume": 4350156.89603, "trades": 44408, "taker_buy_base": 6408.381, "taker_buy_quote": 2184474.031 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 340.27, "high": 356.37, "low": 323.05, "close": 329.05, "volume": 15216.299, "close_time": 1776470399999, "quote_volume": 5149836.31679, "trades": 43385, "taker_buy_base": 6774.478, "taker_buy_quote": 2297439.43825 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 329.2, "high": 341.5, "low": 318.37, "close": 323.21, "volume": 10514.357, "close_time": 1776556799999, "quote_volume": 3442997.67431, "trades": 36431, "taker_buy_base": 4574.839, "taker_buy_quote": 1501244.5596 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 323.24, "high": 338.28, "low": 299.56, "close": 301.56, "volume": 79734.914, "close_time": 1776643199999, "quote_volume": 24808229.99755, "trades": 60273, "taker_buy_base": 63334.442, "taker_buy_quote": 19659688.45794 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 301.54, "high": 323.16, "low": 301.28, "close": 312.39, "volume": 10223.141, "close_time": 1776729599999, "quote_volume": 3205984.86478, "trades": 32220, "taker_buy_base": 5710.035, "taker_buy_quote": 1791472.97346 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 312.33, "high": 335.2, "low": 306.52, "close": 316.91, "volume": 21604.419, "close_time": 1776815999999, "quote_volume": 6932865.27268, "trades": 43063, "taker_buy_base": 11008.094, "taker_buy_quote": 3536427.19369 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 317.08, "high": 331.93, "low": 313.95, "close": 316.64, "volume": 17502.077, "close_time": 1776902399999, "quote_volume": 5622700.32148, "trades": 37935, "taker_buy_base": 9082.325, "taker_buy_quote": 2920041.46796 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 316.6, "high": 319.2, "low": 311.47, "close": 317.76, "volume": 1049.205, "close_time": 1776988799999, "quote_volume": 330872.28124, "trades": 3505, "taker_buy_base": 498.939, "taker_buy_quote": 157361.56647 } ] } }, "last_update": "2026-04-23T05:17:12.876006" }