{ "generatedAt": "2026-06-25T21:43:22.016Z", "source": "binance-public-apis-with-cross-exchange-validation", "dataQuality": { "status": "ok", "degradedAssets": [], "invalidAssets": [] }, "assets": [ { "symbol": "BTCUSDT", "spotTicker": { "symbol": "BTCUSDT", "priceChange": "-1202.05000000", "priceChangePercent": "-1.968", "weightedAvgPrice": "60025.42886112", "prevClosePrice": "61093.99000000", "lastPrice": "59891.94000000", "lastQty": "0.00066000", "bidPrice": "59891.93000000", "bidQty": "1.27342000", "askPrice": "59891.94000000", "askQty": "0.08483000", "openPrice": "61093.99000000", "highPrice": "61962.40000000", "lowPrice": "58115.01000000", "volume": "30330.78280000", "quoteVolume": "1820618245.26359870", "openTime": 1782337399010, "closeTime": 1782423799010, "firstId": 6441215310, "lastId": 6446848359, "count": 5633050 }, "futuresTicker": { "symbol": "BTCUSDT", "priceChange": "-1223.00", "priceChangePercent": "-2.003", "weightedAvgPrice": "60065.24", "lastPrice": "59843.50", "lastQty": "0.016", "openPrice": "61066.50", "highPrice": "61931.10", "lowPrice": "58030.00", "volume": "298888.398", "quoteVolume": "17952803514.70", "openTime": 1782337380000, "closeTime": 1782423792392, "firstId": 7824393469, "lastId": 7831040667, "count": 6641525 }, "candles": { "15m": [ { "openTime": 1782315900000, "open": 60576.58, "high": 60590.93, "low": 60249.82, "close": 60250, "volume": 1920.29944, "closeTime": 1782316799999, "quoteVolume": 115951026.0740314, "trades": 120084, "takerBuyBase": 1042.60644, "takerBuyQuote": 62936630.7720325 }, { "openTime": 1782316800000, "open": 60250, "high": 60556, "low": 60219.51, "close": 60524.49, "volume": 1148.35875, "closeTime": 1782317699999, "quoteVolume": 69285326.4409191, "trades": 112189, "takerBuyBase": 740.30356, "takerBuyQuote": 44659440.5162243 }, { "openTime": 1782317700000, "open": 60524.5, "high": 60678.1, "low": 60425, "close": 60550, "volume": 344.46387, "closeTime": 1782318599999, "quoteVolume": 20848892.597574, "trades": 80447, "takerBuyBase": 149.77136, "takerBuyQuote": 9066887.2072832 }, { "openTime": 1782318600000, "open": 60550.01, "high": 60564.88, "low": 60170, "close": 60262, "volume": 424.93523, "closeTime": 1782319499999, "quoteVolume": 25641211.7853952, "trades": 78090, "takerBuyBase": 160.1288, "takerBuyQuote": 9665451.4401758 }, { "openTime": 1782319500000, "open": 60262, "high": 60262, "low": 59622, "close": 59850, "volume": 2356.63952, "closeTime": 1782320399999, "quoteVolume": 141185965.7057281, "trades": 210211, "takerBuyBase": 830.45389, "takerBuyQuote": 49732419.1304643 }, { "openTime": 1782320400000, "open": 59850, "high": 60057.18, "low": 59720, "close": 59839.72, "volume": 703.55118, "closeTime": 1782321299999, "quoteVolume": 42143477.9375642, "trades": 130948, "takerBuyBase": 357.0411, "takerBuyQuote": 21386738.2328436 }, { "openTime": 1782321300000, "open": 59839.71, "high": 59877.02, "low": 59339, "close": 59686.01, "volume": 1344.7669, "closeTime": 1782322199999, "quoteVolume": 80077114.4764117, "trades": 169038, "takerBuyBase": 541.56359, "takerBuyQuote": 32252660.813068 }, { "openTime": 1782322200000, "open": 59686.01, "high": 59754, "low": 59293.96, "close": 59332.43, "volume": 805.11901, "closeTime": 1782323099999, "quoteVolume": 47915375.9306892, "trades": 126610, "takerBuyBase": 329.16545, "takerBuyQuote": 19590073.1672098 }, { "openTime": 1782323100000, "open": 59332.43, "high": 59500, "low": 59102.7, "close": 59404, "volume": 936.74351, "closeTime": 1782323999999, "quoteVolume": 55551263.4497851, "trades": 156943, "takerBuyBase": 389.06536, "takerBuyQuote": 23084924.2010934 }, { "openTime": 1782324000000, "open": 59404, "high": 59626.26, "low": 59310.85, "close": 59601.99, "volume": 506.23242, "closeTime": 1782324899999, "quoteVolume": 30116676.8179473, "trades": 116626, "takerBuyBase": 282.60963, "takerBuyQuote": 16813427.1576446 }, { "openTime": 1782324900000, "open": 59602, "high": 59930, "low": 59579.32, "close": 59718, "volume": 501.61643, "closeTime": 1782325799999, "quoteVolume": 29977326.8011028, "trades": 124304, "takerBuyBase": 270.76974, "takerBuyQuote": 16182783.8254989 }, { "openTime": 1782325800000, "open": 59718, "high": 59758.06, "low": 59494, "close": 59563.14, "volume": 324.38676, "closeTime": 1782326699999, "quoteVolume": 19339654.2800371, "trades": 76101, "takerBuyBase": 160.17919, "takerBuyQuote": 9550621.8557873 }, { "openTime": 1782326700000, "open": 59563.13, "high": 59653.4, "low": 59418, "close": 59599.99, "volume": 251.28167, "closeTime": 1782327599999, "quoteVolume": 14963307.0853634, "trades": 76198, "takerBuyBase": 122.13453, "takerBuyQuote": 7273547.072144 }, { "openTime": 1782327600000, "open": 59600, "high": 59740.76, "low": 59530, "close": 59686.87, "volume": 454.78707, "closeTime": 1782328499999, "quoteVolume": 27131597.3366343, "trades": 79996, "takerBuyBase": 160.24174, "takerBuyQuote": 9556570.913657 }, { "openTime": 1782328500000, "open": 59686.86, "high": 59851.54, "low": 59598.01, "close": 59829.99, "volume": 272.58281, "closeTime": 1782329399999, "quoteVolume": 16273355.4781819, "trades": 68285, "takerBuyBase": 130.7871, "takerBuyQuote": 7809280.4858939 }, { "openTime": 1782329400000, "open": 59829.99, "high": 59911.16, "low": 59736, "close": 59787.32, "volume": 197.45418, "closeTime": 1782330299999, "quoteVolume": 11811396.8954479, "trades": 54529, "takerBuyBase": 107.62945, "takerBuyQuote": 6438010.7028077 }, { "openTime": 1782330300000, "open": 59787.32, "high": 60000, "low": 59748.43, "close": 59958.3, "volume": 270.70309, "closeTime": 1782331199999, "quoteVolume": 16202669.9628722, "trades": 56205, "takerBuyBase": 142.78603, "takerBuyQuote": 8546426.4924962 }, { "openTime": 1782331200000, "open": 59958.3, "high": 60832.71, "low": 59854, "close": 60684.01, "volume": 888.4486, "closeTime": 1782332099999, "quoteVolume": 53749018.3764996, "trades": 160755, "takerBuyBase": 523.44579, "takerBuyQuote": 31649145.512081 }, { "openTime": 1782332100000, "open": 60684, "high": 60830.94, "low": 60594, "close": 60773.99, "volume": 311.98704, "closeTime": 1782332999999, "quoteVolume": 18942428.2437407, "trades": 93406, "takerBuyBase": 168.30068, "takerBuyQuote": 10217906.4415669 }, { "openTime": 1782333000000, "open": 60774, "high": 60921.96, "low": 60684.73, "close": 60884.02, "volume": 211.47532, "closeTime": 1782333899999, "quoteVolume": 12867051.9501601, "trades": 64420, "takerBuyBase": 115.26097, "takerBuyQuote": 7012772.8305258 }, { "openTime": 1782333900000, "open": 60884.01, "high": 61208.48, "low": 60870, "close": 60956, "volume": 409.48191, "closeTime": 1782334799999, "quoteVolume": 24995525.9746639, "trades": 75122, "takerBuyBase": 174.851, "takerBuyQuote": 10674468.7696063 }, { "openTime": 1782334800000, "open": 60956, "high": 61028.69, "low": 60665.75, "close": 60728, "volume": 467.76282, "closeTime": 1782335699999, "quoteVolume": 28433224.0804343, "trades": 72945, "takerBuyBase": 143.76649, "takerBuyQuote": 8737068.6635998 }, { "openTime": 1782335700000, "open": 60728, "high": 60902, "low": 60692, "close": 60853.99, "volume": 102.96452, "closeTime": 1782336599999, "quoteVolume": 6262497.3637585, "trades": 27144, "takerBuyBase": 61.77513, "takerBuyQuote": 3757279.8205783 }, { "openTime": 1782336600000, "open": 60854, "high": 61138.96, "low": 60800, "close": 61088.01, "volume": 120.63586, "closeTime": 1782337499999, "quoteVolume": 7360976.7818665, "trades": 36462, "takerBuyBase": 73.46053, "takerBuyQuote": 4482475.1914323 }, { "openTime": 1782337500000, "open": 61088, "high": 61144.63, "low": 61008.01, "close": 61110, "volume": 109.64562, "closeTime": 1782338399999, "quoteVolume": 6696076.6928466, "trades": 30991, "takerBuyBase": 62.8824, "takerBuyQuote": 3840135.7601012 }, { "openTime": 1782338400000, "open": 61109.99, "high": 61276, "low": 60999.1, "close": 61000, "volume": 204.501, "closeTime": 1782339299999, "quoteVolume": 12501766.9112903, "trades": 52414, "takerBuyBase": 113.62178, "takerBuyQuote": 6947426.4083868 }, { "openTime": 1782339300000, "open": 61000, "high": 61011.65, "low": 60882.35, "close": 60886, "volume": 125.04344, "closeTime": 1782340199999, "quoteVolume": 7620889.4364093, "trades": 29435, "takerBuyBase": 51.07345, "takerBuyQuote": 3112839.2392463 }, { "openTime": 1782340200000, "open": 60886, "high": 60952.17, "low": 60802.66, "close": 60923.99, "volume": 122.43628, "closeTime": 1782341099999, "quoteVolume": 7455245.6454423, "trades": 31378, "takerBuyBase": 64.34403, "takerBuyQuote": 3917857.2912949 }, { "openTime": 1782341100000, "open": 60924, "high": 60924, "low": 60820, "close": 60873.99, "volume": 71.6757, "closeTime": 1782341999999, "quoteVolume": 4361900.7775811, "trades": 21028, "takerBuyBase": 27.10742, "takerBuyQuote": 1649700.1333543 }, { "openTime": 1782342000000, "open": 60874, "high": 60959.52, "low": 60830.01, "close": 60888, "volume": 121.89292, "closeTime": 1782342899999, "quoteVolume": 7422946.0961719, "trades": 28917, "takerBuyBase": 86.64108, "takerBuyQuote": 5276414.5284331 }, { "openTime": 1782342900000, "open": 60888, "high": 61032, "low": 60842, "close": 60988, "volume": 115.02072, "closeTime": 1782343799999, "quoteVolume": 7011403.8506244, "trades": 27016, "takerBuyBase": 52.1428, "takerBuyQuote": 3178052.30214 }, { "openTime": 1782343800000, "open": 60987.99, "high": 61066, "low": 60956, "close": 61028.7, "volume": 74.9466, "closeTime": 1782344699999, "quoteVolume": 4572657.9391615, "trades": 24969, "takerBuyBase": 45.28454, "takerBuyQuote": 2763066.7784974 }, { "openTime": 1782344700000, "open": 61028.71, "high": 61112, "low": 60944, "close": 61077.99, "volume": 104.16459, "closeTime": 1782345599999, "quoteVolume": 6356572.8562932, "trades": 27945, "takerBuyBase": 38.00331, "takerBuyQuote": 2319385.3651089 }, { "openTime": 1782345600000, "open": 61078, "high": 61163.16, "low": 61034.03, "close": 61097.95, "volume": 122.22789, "closeTime": 1782346499999, "quoteVolume": 7467592.534843, "trades": 38471, "takerBuyBase": 67.89756, "takerBuyQuote": 4148474.6024743 }, { "openTime": 1782346500000, "open": 61097.95, "high": 61107.24, "low": 60920.94, "close": 60920.95, "volume": 93.64732, "closeTime": 1782347399999, "quoteVolume": 5712439.8670184, "trades": 40557, "takerBuyBase": 45.51513, "takerBuyQuote": 2776464.7164224 }, { "openTime": 1782347400000, "open": 60920.95, "high": 60987.88, "low": 60842, "close": 60842.01, "volume": 141.42363, "closeTime": 1782348299999, "quoteVolume": 8614418.5457852, "trades": 37149, "takerBuyBase": 46.93906, "takerBuyQuote": 2859878.2308969 }, { "openTime": 1782348300000, "open": 60842, "high": 60920, "low": 60726.77, "close": 60832, "volume": 409.32261, "closeTime": 1782349199999, "quoteVolume": 24897031.9013637, "trades": 43222, "takerBuyBase": 226.10467, "takerBuyQuote": 13749850.7022525 }, { "openTime": 1782349200000, "open": 60832, "high": 60881.86, "low": 60732.2, "close": 60773.08, "volume": 191.76298, "closeTime": 1782350099999, "quoteVolume": 11661482.416155, "trades": 33340, "takerBuyBase": 133.33188, "takerBuyQuote": 8109665.2666415 }, { "openTime": 1782350100000, "open": 60773.08, "high": 60935.99, "low": 60720.23, "close": 60862.01, "volume": 77.15714, "closeTime": 1782350999999, "quoteVolume": 4693325.1445816, "trades": 30728, "takerBuyBase": 44.25764, "takerBuyQuote": 2692149.0954994 }, { "openTime": 1782351000000, "open": 60862.01, "high": 60907.6, "low": 60810.97, "close": 60826.83, "volume": 63.57556, "closeTime": 1782351899999, "quoteVolume": 3868938.9616333, "trades": 29484, "takerBuyBase": 27.66098, "takerBuyQuote": 1683372.5727261 }, { "openTime": 1782351900000, "open": 60826.83, "high": 60988, "low": 60800, "close": 60928, "volume": 283.34808, "closeTime": 1782352799999, "quoteVolume": 17265201.5884161, "trades": 29647, "takerBuyBase": 177.88323, "takerBuyQuote": 10837659.4065704 }, { "openTime": 1782352800000, "open": 60928, "high": 60966, "low": 60724, "close": 60782, "volume": 165.95495, "closeTime": 1782353699999, "quoteVolume": 10108411.6717572, "trades": 30194, "takerBuyBase": 123.21624, "takerBuyQuote": 7507741.2114448 }, { "openTime": 1782353700000, "open": 60782, "high": 60943.55, "low": 60746.62, "close": 60936, "volume": 75.37744, "closeTime": 1782354599999, "quoteVolume": 4587017.9215059, "trades": 26279, "takerBuyBase": 40.51733, "takerBuyQuote": 2465636.8261663 }, { "openTime": 1782354600000, "open": 60936, "high": 60939.26, "low": 60757.82, "close": 60766.32, "volume": 118.5306, "closeTime": 1782355499999, "quoteVolume": 7213301.7685427, "trades": 26101, "takerBuyBase": 40.7471, "takerBuyQuote": 2480290.7549206 }, { "openTime": 1782355500000, "open": 60766.32, "high": 60824.49, "low": 60700.01, "close": 60799.08, "volume": 220.16813, "closeTime": 1782356399999, "quoteVolume": 13378001.422501, "trades": 25264, "takerBuyBase": 100.38824, "takerBuyQuote": 6099283.7028793 }, { "openTime": 1782356400000, "open": 60799.08, "high": 60872, "low": 60724, "close": 60760.8, "volume": 146.28481, "closeTime": 1782357299999, "quoteVolume": 8893936.8116837, "trades": 29476, "takerBuyBase": 67.91028, "takerBuyQuote": 4128641.0492296 }, { "openTime": 1782357300000, "open": 60760.81, "high": 60841.3, "low": 60684.94, "close": 60798.07, "volume": 122.09386, "closeTime": 1782358199999, "quoteVolume": 7422175.121644, "trades": 26480, "takerBuyBase": 45.93722, "takerBuyQuote": 2791972.4258157 }, { "openTime": 1782358200000, "open": 60798.06, "high": 60847.91, "low": 60746.01, "close": 60747.38, "volume": 140.74097, "closeTime": 1782359099999, "quoteVolume": 8553313.7635628, "trades": 20698, "takerBuyBase": 54.00849, "takerBuyQuote": 3282100.7937308 }, { "openTime": 1782359100000, "open": 60747.38, "high": 60910.63, "low": 60747.37, "close": 60883.65, "volume": 70.35069, "closeTime": 1782359999999, "quoteVolume": 4280448.2766288, "trades": 21275, "takerBuyBase": 44.57653, "takerBuyQuote": 2712263.7801831 }, { "openTime": 1782360000000, "open": 60883.66, "high": 60906, "low": 60820, "close": 60820.01, "volume": 85.93103, "closeTime": 1782360899999, "quoteVolume": 5230300.993312, "trades": 20126, "takerBuyBase": 44.48828, "takerBuyQuote": 2707545.8434008 }, { "openTime": 1782360900000, "open": 60820.01, "high": 60920, "low": 60792, "close": 60901.2, "volume": 80.85325, "closeTime": 1782361799999, "quoteVolume": 4921023.2245941, "trades": 16575, "takerBuyBase": 51.29079, "takerBuyQuote": 3121822.2339013 }, { "openTime": 1782361800000, "open": 60901.2, "high": 60973.88, "low": 60808.33, "close": 60973.67, "volume": 91.7241, "closeTime": 1782362699999, "quoteVolume": 5584962.2527005, "trades": 23476, "takerBuyBase": 53.6754, "takerBuyQuote": 3268756.5071184 }, { "openTime": 1782362700000, "open": 60973.66, "high": 61410, "low": 60973.66, "close": 61357.63, "volume": 277.53089, "closeTime": 1782363599999, "quoteVolume": 16989799.0562327, "trades": 51943, "takerBuyBase": 188.36214, "takerBuyQuote": 11530068.7829619 }, { "openTime": 1782363600000, "open": 61357.63, "high": 61747, "low": 61280, "close": 61647.6, "volume": 600.21345, "closeTime": 1782364499999, "quoteVolume": 36947529.453494, "trades": 93452, "takerBuyBase": 421.24306, "takerBuyQuote": 25931009.5239299 }, { "openTime": 1782364500000, "open": 61647.6, "high": 61807.04, "low": 61483.82, "close": 61614, "volume": 301.04601, "closeTime": 1782365399999, "quoteVolume": 18558437.0317901, "trades": 58579, "takerBuyBase": 181.7968, "takerBuyQuote": 11208872.4678505 }, { "openTime": 1782365400000, "open": 61613.99, "high": 61658.98, "low": 61530, "close": 61536.01, "volume": 193.17911, "closeTime": 1782366299999, "quoteVolume": 11899669.9847862, "trades": 30057, "takerBuyBase": 48.55424, "takerBuyQuote": 2991564.1922167 }, { "openTime": 1782366300000, "open": 61536.01, "high": 61683.77, "low": 61522, "close": 61600.01, "volume": 128.96733, "closeTime": 1782367199999, "quoteVolume": 7946527.2731215, "trades": 29183, "takerBuyBase": 64.58966, "takerBuyQuote": 3979444.6340126 }, { "openTime": 1782367200000, "open": 61600.02, "high": 61771.23, "low": 61600.01, "close": 61715.82, "volume": 138.00744, "closeTime": 1782368099999, "quoteVolume": 8513808.9802424, "trades": 32056, "takerBuyBase": 84.9086, "takerBuyQuote": 5238240.1274076 }, { "openTime": 1782368100000, "open": 61715.82, "high": 61800.33, "low": 61646, "close": 61676.3, "volume": 95.31, "closeTime": 1782368999999, "quoteVolume": 5881225.5690945, "trades": 29632, "takerBuyBase": 45.14493, "takerBuyQuote": 2786011.4247747 }, { "openTime": 1782369000000, "open": 61676.29, "high": 61764.59, "low": 61660.11, "close": 61764.59, "volume": 150.3579, "closeTime": 1782369899999, "quoteVolume": 9278556.1429427, "trades": 30228, "takerBuyBase": 65.73693, "takerBuyQuote": 4056905.2289289 }, { "openTime": 1782369900000, "open": 61764.58, "high": 61869.02, "low": 61720, "close": 61732.06, "volume": 155.61236, "closeTime": 1782370799999, "quoteVolume": 9613851.9775541, "trades": 31163, "takerBuyBase": 82.8816, "takerBuyQuote": 5120685.073323 }, { "openTime": 1782370800000, "open": 61732.06, "high": 61832, "low": 61670, "close": 61758, "volume": 309.6431, "closeTime": 1782371699999, "quoteVolume": 19116845.9755011, "trades": 44600, "takerBuyBase": 139.54253, "takerBuyQuote": 8614717.9531942 }, { "openTime": 1782371700000, "open": 61758, "high": 61892.13, "low": 61756.76, "close": 61807.88, "volume": 288.00115, "closeTime": 1782372599999, "quoteVolume": 17808189.3805385, "trades": 36524, "takerBuyBase": 134.30131, "takerBuyQuote": 8305002.7961442 }, { "openTime": 1782372600000, "open": 61807.88, "high": 61962.4, "low": 61807.88, "close": 61916.25, "volume": 209.82356, "closeTime": 1782373499999, "quoteVolume": 12986308.9725345, "trades": 33716, "takerBuyBase": 116.99411, "takerBuyQuote": 7240776.9277824 }, { "openTime": 1782373500000, "open": 61916.25, "high": 61944.54, "low": 61807.87, "close": 61911.04, "volume": 130.24558, "closeTime": 1782374399999, "quoteVolume": 8059712.3791407, "trades": 24302, "takerBuyBase": 69.06715, "takerBuyQuote": 4274068.5673744 }, { "openTime": 1782374400000, "open": 61911.03, "high": 61920, "low": 61760, "close": 61799.5, "volume": 91.36631, "closeTime": 1782375299999, "quoteVolume": 5649043.5069202, "trades": 17190, "takerBuyBase": 39.55552, "takerBuyQuote": 2445485.394571 }, { "openTime": 1782375300000, "open": 61799.5, "high": 61799.51, "low": 61710.5, "close": 61779.61, "volume": 65.54223, "closeTime": 1782376199999, "quoteVolume": 4047257.8675402, "trades": 19164, "takerBuyBase": 31.27866, "takerBuyQuote": 1931411.8405062 }, { "openTime": 1782376200000, "open": 61779.61, "high": 61779.61, "low": 61714, "close": 61757.19, "volume": 84.47196, "closeTime": 1782377099999, "quoteVolume": 5215381.7029249, "trades": 15578, "takerBuyBase": 43.88915, "takerBuyQuote": 2709761.5599456 }, { "openTime": 1782377100000, "open": 61757.18, "high": 61804.45, "low": 61684.87, "close": 61712.35, "volume": 96.05728, "closeTime": 1782377999999, "quoteVolume": 5932098.7012653, "trades": 17224, "takerBuyBase": 56.80756, "takerBuyQuote": 3508303.459878 }, { "openTime": 1782378000000, "open": 61712.36, "high": 61792, "low": 61680.92, "close": 61740.82, "volume": 85.13651, "closeTime": 1782378899999, "quoteVolume": 5256383.668171, "trades": 22461, "takerBuyBase": 47.00121, "takerBuyQuote": 2901712.1239699 }, { "openTime": 1782378900000, "open": 61740.82, "high": 61766.34, "low": 61614.32, "close": 61696.01, "volume": 101.0307, "closeTime": 1782379799999, "quoteVolume": 6233217.8119616, "trades": 25779, "takerBuyBase": 53.37237, "takerBuyQuote": 3292999.8200567 }, { "openTime": 1782379800000, "open": 61696, "high": 61772.87, "low": 61688.73, "close": 61753.01, "volume": 72.97559, "closeTime": 1782380699999, "quoteVolume": 4505512.6350935, "trades": 19868, "takerBuyBase": 35.99214, "takerBuyQuote": 2222019.7407393 }, { "openTime": 1782380700000, "open": 61753.01, "high": 61780.46, "low": 61706, "close": 61739.29, "volume": 68.34292, "closeTime": 1782381599999, "quoteVolume": 4220072.8813606, "trades": 17479, "takerBuyBase": 33.40745, "takerBuyQuote": 2062824.5706474 }, { "openTime": 1782381600000, "open": 61739.29, "high": 61751.07, "low": 61658, "close": 61688.01, "volume": 45.00096, "closeTime": 1782382499999, "quoteVolume": 2776749.8756046, "trades": 16657, "takerBuyBase": 23.99615, "takerBuyQuote": 1480641.5680114 }, { "openTime": 1782382500000, "open": 61688.01, "high": 61751.07, "low": 61572.24, "close": 61574.89, "volume": 142.13829, "closeTime": 1782383399999, "quoteVolume": 8760884.5838425, "trades": 23427, "takerBuyBase": 57.44335, "takerBuyQuote": 3540479.2447142 }, { "openTime": 1782383400000, "open": 61574.89, "high": 61593.01, "low": 61388.96, "close": 61393.82, "volume": 272.32919, "closeTime": 1782384299999, "quoteVolume": 16748287.6906076, "trades": 28026, "takerBuyBase": 109.67909, "takerBuyQuote": 6747721.4732262 }, { "openTime": 1782384300000, "open": 61393.82, "high": 61400, "low": 61257.79, "close": 61269.94, "volume": 226.80051, "closeTime": 1782385199999, "quoteVolume": 13911812.6163856, "trades": 32100, "takerBuyBase": 84.08619, "takerBuyQuote": 5158136.059046 }, { "openTime": 1782385200000, "open": 61269.95, "high": 61362, "low": 61066, "close": 61358.01, "volume": 193.02159, "closeTime": 1782386099999, "quoteVolume": 11810547.3253502, "trades": 41468, "takerBuyBase": 104.40663, "takerBuyQuote": 6389382.7976888 }, { "openTime": 1782386100000, "open": 61358.01, "high": 61422.52, "low": 61242, "close": 61242, "volume": 153.49706, "closeTime": 1782386999999, "quoteVolume": 9413843.3641949, "trades": 45884, "takerBuyBase": 65.20464, "takerBuyQuote": 3999287.110101 }, { "openTime": 1782387000000, "open": 61242.01, "high": 61390, "low": 61242.01, "close": 61318, "volume": 120.96941, "closeTime": 1782387899999, "quoteVolume": 7416057.105143, "trades": 28103, "takerBuyBase": 69.93101, "takerBuyQuote": 4287047.3103031 }, { "openTime": 1782387900000, "open": 61318, "high": 61318, "low": 61152.36, "close": 61282.01, "volume": 138.46797, "closeTime": 1782388799999, "quoteVolume": 8478876.5808899, "trades": 26660, "takerBuyBase": 71.29717, "takerBuyQuote": 4365461.9325764 }, { "openTime": 1782388800000, "open": 61282, "high": 61372, "low": 61147.51, "close": 61221.6, "volume": 115.57928, "closeTime": 1782389699999, "quoteVolume": 7077500.8282493, "trades": 30906, "takerBuyBase": 55.10917, "takerBuyQuote": 3374507.5778947 }, { "openTime": 1782389700000, "open": 61221.59, "high": 61269.27, "low": 61080, "close": 61098.29, "volume": 151.86655, "closeTime": 1782390599999, "quoteVolume": 9289717.3256174, "trades": 26044, "takerBuyBase": 84.04165, "takerBuyQuote": 5141318.6868701 }, { "openTime": 1782390600000, "open": 61098.29, "high": 61761.35, "low": 61098.29, "close": 61382.34, "volume": 639.77599, "closeTime": 1782391499999, "quoteVolume": 39333121.2812828, "trades": 98409, "takerBuyBase": 309.23335, "takerBuyQuote": 19007034.7647729 }, { "openTime": 1782391500000, "open": 61382.33, "high": 61413.51, "low": 61156, "close": 61244.01, "volume": 217.77777, "closeTime": 1782392399999, "quoteVolume": 13345458.0800265, "trades": 48390, "takerBuyBase": 98.52738, "takerBuyQuote": 6039890.2892549 }, { "openTime": 1782392400000, "open": 61244.01, "high": 61362, "low": 61172.54, "close": 61326.01, "volume": 175.70615, "closeTime": 1782393299999, "quoteVolume": 10767971.9649874, "trades": 45087, "takerBuyBase": 78.69904, "takerBuyQuote": 4822843.9259108 }, { "openTime": 1782393300000, "open": 61326, "high": 61369.18, "low": 61192, "close": 61240.01, "volume": 150.74119, "closeTime": 1782394199999, "quoteVolume": 9235006.7777204, "trades": 39973, "takerBuyBase": 65.22941, "takerBuyQuote": 3997452.7398783 }, { "openTime": 1782394200000, "open": 61240.01, "high": 61343.9, "low": 60072.01, "close": 60077.99, "volume": 1247.68604, "closeTime": 1782395099999, "quoteVolume": 75772091.2301629, "trades": 197089, "takerBuyBase": 463.39091, "takerBuyQuote": 28173227.5572708 }, { "openTime": 1782395100000, "open": 60078, "high": 60250, "low": 58115.01, "close": 58290.17, "volume": 4821.87175, "closeTime": 1782395999999, "quoteVolume": 284249097.9638292, "trades": 429421, "takerBuyBase": 1690.94013, "takerBuyQuote": 99670004.3620467 }, { "openTime": 1782396000000, "open": 58291.7, "high": 59750, "low": 58291.7, "close": 59268.19, "volume": 2537.11441, "closeTime": 1782396899999, "quoteVolume": 149793859.9653839, "trades": 323362, "takerBuyBase": 1271.66856, "takerBuyQuote": 75105015.1722083 }, { "openTime": 1782396900000, "open": 59268.19, "high": 59568.22, "low": 58797.2, "close": 59329.16, "volume": 1185.7154, "closeTime": 1782397799999, "quoteVolume": 70231473.9142152, "trades": 223978, "takerBuyBase": 529.92394, "takerBuyQuote": 31382118.1050927 }, { "openTime": 1782397800000, "open": 59329.16, "high": 60485.51, "low": 59179.06, "close": 59489.48, "volume": 1740.07754, "closeTime": 1782398699999, "quoteVolume": 104198192.5603511, "trades": 237681, "takerBuyBase": 912.11682, "takerBuyQuote": 54604922.6383366 }, { "openTime": 1782398700000, "open": 59489.48, "high": 59787.99, "low": 59345.43, "close": 59471.5, "volume": 539.36716, "closeTime": 1782399599999, "quoteVolume": 32129141.3029511, "trades": 133677, "takerBuyBase": 251.39895, "takerBuyQuote": 14974459.7364402 }, { "openTime": 1782399600000, "open": 59471.49, "high": 59480, "low": 59049.64, "close": 59057.87, "volume": 668.41128, "closeTime": 1782400499999, "quoteVolume": 39588485.6892616, "trades": 157161, "takerBuyBase": 328.21124, "takerBuyQuote": 19439269.7961863 }, { "openTime": 1782400500000, "open": 59057.86, "high": 59385.17, "low": 58874.85, "close": 59261.99, "volume": 897.91408, "closeTime": 1782401399999, "quoteVolume": 53133007.8405231, "trades": 176115, "takerBuyBase": 482.47955, "takerBuyQuote": 28554887.1717758 }, { "openTime": 1782401400000, "open": 59262, "high": 59550, "low": 59077, "close": 59198.01, "volume": 493.6846, "closeTime": 1782402299999, "quoteVolume": 29267538.2528998, "trades": 121367, "takerBuyBase": 273.55246, "takerBuyQuote": 16220162.983927 }, { "openTime": 1782402300000, "open": 59198.01, "high": 59655.86, "low": 59176, "close": 59557.99, "volume": 396.00377, "closeTime": 1782403199999, "quoteVolume": 23531545.7985835, "trades": 116639, "takerBuyBase": 235.20653, "takerBuyQuote": 13978395.6388214 }, { "openTime": 1782403200000, "open": 59557.99, "high": 60067, "low": 59468, "close": 59762, "volume": 762.80808, "closeTime": 1782404099999, "quoteVolume": 45593877.6141362, "trades": 136018, "takerBuyBase": 426.65312, "takerBuyQuote": 25504029.0080255 }, { "openTime": 1782404100000, "open": 59762.01, "high": 59842.23, "low": 59682, "close": 59742.98, "volume": 277.97579, "closeTime": 1782404999999, "quoteVolume": 16610960.4377296, "trades": 83189, "takerBuyBase": 132.22092, "takerBuyQuote": 7901411.5768655 }, { "openTime": 1782405000000, "open": 59742.99, "high": 59742.99, "low": 59241.98, "close": 59265.99, "volume": 358.99805, "closeTime": 1782405899999, "quoteVolume": 21336057.7062873, "trades": 111308, "takerBuyBase": 138.77093, "takerBuyQuote": 8248307.122124 }, { "openTime": 1782405900000, "open": 59266, "high": 59389.08, "low": 59157.63, "close": 59312.64, "volume": 365.32727, "closeTime": 1782406799999, "quoteVolume": 21651185.5920119, "trades": 72195, "takerBuyBase": 173.15131, "takerBuyQuote": 10262656.5265595 }, { "openTime": 1782406800000, "open": 59312.64, "high": 59464, "low": 59139.96, "close": 59399.77, "volume": 293.76464, "closeTime": 1782407699999, "quoteVolume": 17413180.1571938, "trades": 78180, "takerBuyBase": 138.66348, "takerBuyQuote": 8220273.2436188 }, { "openTime": 1782407700000, "open": 59399.77, "high": 59602, "low": 59342.4, "close": 59556.01, "volume": 267.29296, "closeTime": 1782408599999, "quoteVolume": 15908882.3241577, "trades": 82887, "takerBuyBase": 145.69642, "takerBuyQuote": 8671075.9871121 }, { "openTime": 1782408600000, "open": 59556, "high": 59740.9, "low": 59496.49, "close": 59535.81, "volume": 239.74113, "closeTime": 1782409499999, "quoteVolume": 14293930.1679641, "trades": 77962, "takerBuyBase": 113.12966, "takerBuyQuote": 6745275.8356608 }, { "openTime": 1782409500000, "open": 59535.81, "high": 59684, "low": 59443.8, "close": 59676.01, "volume": 262.07761, "closeTime": 1782410399999, "quoteVolume": 15604581.5644251, "trades": 67473, "takerBuyBase": 105.51681, "takerBuyQuote": 6282395.1752336 }, { "openTime": 1782410400000, "open": 59676, "high": 59793.34, "low": 59400, "close": 59400.01, "volume": 315.34678, "closeTime": 1782411299999, "quoteVolume": 18798821.0399779, "trades": 89287, "takerBuyBase": 144.76846, "takerBuyQuote": 8629221.2229123 }, { "openTime": 1782411300000, "open": 59400.01, "high": 59749.99, "low": 59398.01, "close": 59718.02, "volume": 277.36995, "closeTime": 1782412199999, "quoteVolume": 16529856.6108418, "trades": 71642, "takerBuyBase": 145.93151, "takerBuyQuote": 8697614.1314525 }, { "openTime": 1782412200000, "open": 59718.01, "high": 59718.02, "low": 59382.43, "close": 59423.88, "volume": 205.9677, "closeTime": 1782413099999, "quoteVolume": 12251967.3784743, "trades": 57124, "takerBuyBase": 85.8363, "takerBuyQuote": 5106003.8444047 }, { "openTime": 1782413100000, "open": 59423.88, "high": 59594.77, "low": 59364, "close": 59512.71, "volume": 180.06658, "closeTime": 1782413999999, "quoteVolume": 10711789.4416043, "trades": 53064, "takerBuyBase": 81.54815, "takerBuyQuote": 4851512.0866742 }, { "openTime": 1782414000000, "open": 59512.71, "high": 59516, "low": 59227.15, "close": 59242.01, "volume": 240.53845, "closeTime": 1782414899999, "quoteVolume": 14282963.8123104, "trades": 59168, "takerBuyBase": 96.28694, "takerBuyQuote": 5717340.051974 }, { "openTime": 1782414900000, "open": 59242.01, "high": 59359.19, "low": 59168.82, "close": 59348.05, "volume": 275.50858, "closeTime": 1782415799999, "quoteVolume": 16329784.0579424, "trades": 54693, "takerBuyBase": 115.25541, "takerBuyQuote": 6831132.2582766 }, { "openTime": 1782415800000, "open": 59348.04, "high": 59434.05, "low": 59289.61, "close": 59301.99, "volume": 214.87059, "closeTime": 1782416699999, "quoteVolume": 12752582.240952, "trades": 53825, "takerBuyBase": 75.91916, "takerBuyQuote": 4505721.6408346 }, { "openTime": 1782416700000, "open": 59301.99, "high": 59365.84, "low": 59188.25, "close": 59320, "volume": 186.37131, "closeTime": 1782417599999, "quoteVolume": 11047981.5580286, "trades": 52941, "takerBuyBase": 75.43223, "takerBuyQuote": 4471946.0225653 }, { "openTime": 1782417600000, "open": 59319.99, "high": 59741.95, "low": 59319.99, "close": 59580, "volume": 239.20727, "closeTime": 1782418499999, "quoteVolume": 14257784.5003294, "trades": 66267, "takerBuyBase": 130.09195, "takerBuyQuote": 7752523.5957491 }, { "openTime": 1782418500000, "open": 59580, "high": 59730, "low": 59553.39, "close": 59628, "volume": 99.49196, "closeTime": 1782419399999, "quoteVolume": 5932431.2694206, "trades": 37551, "takerBuyBase": 46.16232, "takerBuyQuote": 2752484.7360695 }, { "openTime": 1782419400000, "open": 59628, "high": 59660, "low": 59414.04, "close": 59522.01, "volume": 108.15795, "closeTime": 1782420299999, "quoteVolume": 6436272.6411477, "trades": 41348, "takerBuyBase": 49.96837, "takerBuyQuote": 2973405.5964036 }, { "openTime": 1782420300000, "open": 59522.01, "high": 59522.01, "low": 59344, "close": 59456.62, "volume": 92.5438, "closeTime": 1782421199999, "quoteVolume": 5500565.186103, "trades": 29526, "takerBuyBase": 56.94448, "takerBuyQuote": 3385093.5841556 }, { "openTime": 1782421200000, "open": 59456.62, "high": 59622.09, "low": 59452.01, "close": 59622.09, "volume": 111.97121, "closeTime": 1782422099999, "quoteVolume": 6663904.3728098, "trades": 31266, "takerBuyBase": 60.36955, "takerBuyQuote": 3592772.6422607 }, { "openTime": 1782422100000, "open": 59622.09, "high": 59711.99, "low": 59557.6, "close": 59711.99, "volume": 91.66054, "closeTime": 1782422999999, "quoteVolume": 5465695.6189432, "trades": 23415, "takerBuyBase": 58.2801, "takerBuyQuote": 3475080.0611934 }, { "openTime": 1782423000000, "open": 59712, "high": 60005, "low": 59700.01, "close": 59891.94, "volume": 184.34796, "closeTime": 1782423899999, "quoteVolume": 11042153.3408789, "trades": 47836, "takerBuyBase": 111.78258, "takerBuyQuote": 6695585.3843245 } ], "1h": [ { "openTime": 1781992800000, "open": 64012.39, "high": 64350, "low": 63978.12, "close": 64272.01, "volume": 446.43904, "closeTime": 1781996399999, "quoteVolume": 28667859.221182, "trades": 99128, "takerBuyBase": 200.56736, "takerBuyQuote": 12879376.0375076 }, { "openTime": 1781996400000, "open": 64272, "high": 64336.91, "low": 64250.02, "close": 64298.01, "volume": 247.09349, "closeTime": 1781999999999, "quoteVolume": 15885321.7106393, "trades": 51066, "takerBuyBase": 144.91366, "takerBuyQuote": 9315840.7408649 }, { "openTime": 1782000000000, "open": 64298.01, "high": 64322.91, "low": 64237.31, "close": 64294, "volume": 425.19081, "closeTime": 1782003599999, "quoteVolume": 27328722.2837201, "trades": 42158, "takerBuyBase": 215.71316, "takerBuyQuote": 13864702.3292611 }, { "openTime": 1782003600000, "open": 64294, "high": 64323.68, "low": 64206.17, "close": 64248, "volume": 486.06931, "closeTime": 1782007199999, "quoteVolume": 31227606.550246, "trades": 50456, "takerBuyBase": 117.93843, "takerBuyQuote": 7577892.2986689 }, { "openTime": 1782007200000, "open": 64248, "high": 64275.12, "low": 64216.05, "close": 64241.25, "volume": 230.0633, "closeTime": 1782010799999, "quoteVolume": 14780488.8937736, "trades": 40822, "takerBuyBase": 104.10731, "takerBuyQuote": 6688837.6034058 }, { "openTime": 1782010800000, "open": 64241.26, "high": 64472.99, "low": 64234, "close": 64426, "volume": 409.22163, "closeTime": 1782014399999, "quoteVolume": 26345662.7588172, "trades": 73844, "takerBuyBase": 282.54079, "takerBuyQuote": 18189667.8798123 }, { "openTime": 1782014400000, "open": 64426, "high": 64588, "low": 64269.45, "close": 64276.12, "volume": 379.39058, "closeTime": 1782017999999, "quoteVolume": 24451616.5527365, "trades": 76698, "takerBuyBase": 210.92645, "takerBuyQuote": 13596194.4386088 }, { "openTime": 1782018000000, "open": 64276.12, "high": 64365.43, "low": 64225.6, "close": 64256.55, "volume": 166.55047, "closeTime": 1782021599999, "quoteVolume": 10705100.2252579, "trades": 44167, "takerBuyBase": 79.38338, "takerBuyQuote": 5102849.8760738 }, { "openTime": 1782021600000, "open": 64256.56, "high": 64323.99, "low": 64200, "close": 64303.46, "volume": 142.55901, "closeTime": 1782025199999, "quoteVolume": 9162049.2166808, "trades": 33110, "takerBuyBase": 80.09574, "takerBuyQuote": 5148029.9069608 }, { "openTime": 1782025200000, "open": 64303.47, "high": 64303.47, "low": 64173.08, "close": 64191.07, "volume": 302.97907, "closeTime": 1782028799999, "quoteVolume": 19458367.9345215, "trades": 38924, "takerBuyBase": 102.70537, "takerBuyQuote": 6595289.8033506 }, { "openTime": 1782028800000, "open": 64191.06, "high": 64228, "low": 63900.17, "close": 64014, "volume": 328.07237, "closeTime": 1782032399999, "quoteVolume": 21010754.7676072, "trades": 62260, "takerBuyBase": 131.75639, "takerBuyQuote": 8439736.7175756 }, { "openTime": 1782032400000, "open": 64014, "high": 64246, "low": 63961.28, "close": 64209.16, "volume": 221.03822, "closeTime": 1782035999999, "quoteVolume": 14166363.3261565, "trades": 50891, "takerBuyBase": 109.10319, "takerBuyQuote": 6995084.4937402 }, { "openTime": 1782036000000, "open": 64209.16, "high": 64408, "low": 64204, "close": 64365.99, "volume": 286.23088, "closeTime": 1782039599999, "quoteVolume": 18411262.7387376, "trades": 56345, "takerBuyBase": 163.21432, "takerBuyQuote": 10497574.1693624 }, { "openTime": 1782039600000, "open": 64366, "high": 64483.95, "low": 64112.01, "close": 64176, "volume": 438.27788, "closeTime": 1782043199999, "quoteVolume": 28177934.5780544, "trades": 109353, "takerBuyBase": 222.30328, "takerBuyQuote": 14296671.117469 }, { "openTime": 1782043200000, "open": 64176, "high": 64235.13, "low": 63952, "close": 64200, "volume": 359.32606, "closeTime": 1782046799999, "quoteVolume": 23020290.6317662, "trades": 83105, "takerBuyBase": 186.63152, "takerBuyQuote": 11956731.6495709 }, { "openTime": 1782046800000, "open": 64200, "high": 64200, "low": 64020.01, "close": 64146, "volume": 161.65202, "closeTime": 1782050399999, "quoteVolume": 10364927.2441836, "trades": 53393, "takerBuyBase": 83.22186, "takerBuyQuote": 5336766.3976867 }, { "openTime": 1782050400000, "open": 64146, "high": 64154, "low": 64004, "close": 64145.97, "volume": 189.32902, "closeTime": 1782053999999, "quoteVolume": 12129348.3390061, "trades": 54464, "takerBuyBase": 81.81992, "takerBuyQuote": 5242252.6383208 }, { "openTime": 1782054000000, "open": 64145.97, "high": 64355.88, "low": 64120, "close": 64224, "volume": 390.79222, "closeTime": 1782057599999, "quoteVolume": 25113334.3924454, "trades": 70360, "takerBuyBase": 223.48845, "takerBuyQuote": 14361402.3504454 }, { "openTime": 1782057600000, "open": 64224, "high": 64254.38, "low": 64046, "close": 64145.31, "volume": 236.79134, "closeTime": 1782061199999, "quoteVolume": 15191891.1517006, "trades": 74742, "takerBuyBase": 111.33051, "takerBuyQuote": 7142286.3681528 }, { "openTime": 1782061200000, "open": 64145.32, "high": 64221.44, "low": 64080, "close": 64151.46, "volume": 205.04149, "closeTime": 1782064799999, "quoteVolume": 13154792.192145, "trades": 44315, "takerBuyBase": 102.8834, "takerBuyQuote": 6599857.4329449 }, { "openTime": 1782064800000, "open": 64151.47, "high": 64240, "low": 63933.47, "close": 64213.81, "volume": 270.92869, "closeTime": 1782068399999, "quoteVolume": 17371302.8875856, "trades": 83745, "takerBuyBase": 151.49493, "takerBuyQuote": 9715930.9365133 }, { "openTime": 1782068400000, "open": 64213.82, "high": 64298.84, "low": 64168.73, "close": 64207.12, "volume": 189.28721, "closeTime": 1782071999999, "quoteVolume": 12155827.2057124, "trades": 47493, "takerBuyBase": 99.034, "takerBuyQuote": 6359693.0086726 }, { "openTime": 1782072000000, "open": 64207.13, "high": 64271.21, "low": 63700, "close": 63848, "volume": 420.72845, "closeTime": 1782075599999, "quoteVolume": 26883641.1021237, "trades": 86417, "takerBuyBase": 153.09069, "takerBuyQuote": 9783809.5519538 }, { "openTime": 1782075600000, "open": 63848, "high": 63969.59, "low": 63510, "close": 63808.01, "volume": 752.88497, "closeTime": 1782079199999, "quoteVolume": 47984945.3635261, "trades": 157591, "takerBuyBase": 357.87894, "takerBuyQuote": 22812015.2082204 }, { "openTime": 1782079200000, "open": 63808, "high": 63864, "low": 63575.04, "close": 63801.59, "volume": 437.50041, "closeTime": 1782082799999, "quoteVolume": 27867595.4175395, "trades": 144112, "takerBuyBase": 204.15164, "takerBuyQuote": 13003529.9304272 }, { "openTime": 1782082800000, "open": 63801.6, "high": 63801.6, "low": 63270, "close": 63311.99, "volume": 604.75792, "closeTime": 1782086399999, "quoteVolume": 38398349.9821688, "trades": 189529, "takerBuyBase": 258.32015, "takerBuyQuote": 16396103.3130375 }, { "openTime": 1782086400000, "open": 63312, "high": 64094, "low": 63312, "close": 63896.01, "volume": 709.82748, "closeTime": 1782089999999, "quoteVolume": 45235372.6987009, "trades": 193115, "takerBuyBase": 458.9052, "takerBuyQuote": 29244707.6616948 }, { "openTime": 1782090000000, "open": 63896, "high": 64823.52, "low": 63850.8, "close": 64606, "volume": 1331.90666, "closeTime": 1782093599999, "quoteVolume": 85861106.4943287, "trades": 281614, "takerBuyBase": 759.23218, "takerBuyQuote": 48941027.6666269 }, { "openTime": 1782093600000, "open": 64606, "high": 64663.99, "low": 64250, "close": 64257.99, "volume": 370.38632, "closeTime": 1782097199999, "quoteVolume": 23886311.4688397, "trades": 118103, "takerBuyBase": 138.5947, "takerBuyQuote": 8940186.3720715 }, { "openTime": 1782097200000, "open": 64258, "high": 64459.44, "low": 63894.98, "close": 63974.01, "volume": 796.48727, "closeTime": 1782100799999, "quoteVolume": 51102437.169555, "trades": 177126, "takerBuyBase": 346.48362, "takerBuyQuote": 22241729.4223894 }, { "openTime": 1782100800000, "open": 63974.01, "high": 64116.44, "low": 63868.41, "close": 64100.02, "volume": 327.45142, "closeTime": 1782104399999, "quoteVolume": 20950323.1070671, "trades": 108093, "takerBuyBase": 151.85693, "takerBuyQuote": 9717009.4936471 }, { "openTime": 1782104400000, "open": 64100.01, "high": 64344.17, "low": 64088.64, "close": 64247.74, "volume": 1091.63692, "closeTime": 1782107999999, "quoteVolume": 70134349.3761017, "trades": 90148, "takerBuyBase": 624.88716, "takerBuyQuote": 40140915.7898187 }, { "openTime": 1782108000000, "open": 64247.74, "high": 64326, "low": 63946, "close": 63989.95, "volume": 416.9007, "closeTime": 1782111599999, "quoteVolume": 26715790.2239846, "trades": 83718, "takerBuyBase": 168.71524, "takerBuyQuote": 10813070.599104 }, { "openTime": 1782111600000, "open": 63989.96, "high": 64397.57, "low": 63968.23, "close": 64211.19, "volume": 352.4108, "closeTime": 1782115199999, "quoteVolume": 22634570.098046, "trades": 102279, "takerBuyBase": 180.83173, "takerBuyQuote": 11614438.2516838 }, { "openTime": 1782115200000, "open": 64211.2, "high": 64350.58, "low": 64044, "close": 64165.99, "volume": 368.11506, "closeTime": 1782118799999, "quoteVolume": 23635362.3224733, "trades": 98857, "takerBuyBase": 167.6319, "takerBuyQuote": 10763786.3629026 }, { "openTime": 1782118800000, "open": 64166, "high": 64256.2, "low": 64052.17, "close": 64145.39, "volume": 200.06309, "closeTime": 1782122399999, "quoteVolume": 12832924.2432238, "trades": 81031, "takerBuyBase": 105.20417, "takerBuyQuote": 6748140.3348213 }, { "openTime": 1782122400000, "open": 64145.4, "high": 64272, "low": 64065.18, "close": 64139.21, "volume": 240.0862, "closeTime": 1782125999999, "quoteVolume": 15405322.4142975, "trades": 68334, "takerBuyBase": 118.75899, "takerBuyQuote": 7620846.7129482 }, { "openTime": 1782126000000, "open": 64139.21, "high": 64768.46, "low": 64097.08, "close": 64657.22, "volume": 1063.60877, "closeTime": 1782129599999, "quoteVolume": 68587022.4968654, "trades": 197181, "takerBuyBase": 599.1666, "takerBuyQuote": 38637128.8684391 }, { "openTime": 1782129600000, "open": 64657.22, "high": 65222.45, "low": 64579.08, "close": 65149.57, "volume": 1156.05989, "closeTime": 1782133199999, "quoteVolume": 75065076.6433621, "trades": 216079, "takerBuyBase": 652.52071, "takerBuyQuote": 42369987.7377307 }, { "openTime": 1782133200000, "open": 65149.58, "high": 65589.76, "low": 64945.53, "close": 65578, "volume": 1368.64481, "closeTime": 1782136799999, "quoteVolume": 89332310.3378239, "trades": 291784, "takerBuyBase": 756.43973, "takerBuyQuote": 49377344.1479739 }, { "openTime": 1782136800000, "open": 65577.99, "high": 65622.83, "low": 64835, "close": 64980.39, "volume": 1096.28772, "closeTime": 1782140399999, "quoteVolume": 71390228.4867296, "trades": 264085, "takerBuyBase": 530.10706, "takerBuyQuote": 34522172.1165783 }, { "openTime": 1782140400000, "open": 64980.39, "high": 65146, "low": 64757.11, "close": 64836.95, "volume": 593.12998, "closeTime": 1782143999999, "quoteVolume": 38550944.1907543, "trades": 171125, "takerBuyBase": 292.31369, "takerBuyQuote": 19001912.9143695 }, { "openTime": 1782144000000, "open": 64836.95, "high": 64862, "low": 64519, "close": 64719.77, "volume": 680.43904, "closeTime": 1782147599999, "quoteVolume": 44014493.6453255, "trades": 172437, "takerBuyBase": 293.68195, "takerBuyQuote": 18999411.7600243 }, { "openTime": 1782147600000, "open": 64719.77, "high": 64769.98, "low": 64388.16, "close": 64602, "volume": 523.74444, "closeTime": 1782151199999, "quoteVolume": 33804825.4637652, "trades": 128027, "takerBuyBase": 190.52768, "takerBuyQuote": 12299599.0435527 }, { "openTime": 1782151200000, "open": 64602, "high": 64730.15, "low": 64311, "close": 64334.01, "volume": 548.78709, "closeTime": 1782154799999, "quoteVolume": 35423274.2121622, "trades": 119770, "takerBuyBase": 168.48441, "takerBuyQuote": 10879859.4735998 }, { "openTime": 1782154800000, "open": 64334.01, "high": 64499.28, "low": 64276, "close": 64472, "volume": 579.92511, "closeTime": 1782158399999, "quoteVolume": 37335087.8042352, "trades": 132093, "takerBuyBase": 201.84954, "takerBuyQuote": 12996108.6081242 }, { "openTime": 1782158400000, "open": 64472.51, "high": 64659.43, "low": 64356.95, "close": 64433.8, "volume": 399.51938, "closeTime": 1782161999999, "quoteVolume": 25773074.6202785, "trades": 76929, "takerBuyBase": 169.33483, "takerBuyQuote": 10924722.1023614 }, { "openTime": 1782162000000, "open": 64433.8, "high": 64480, "low": 64134.39, "close": 64320.57, "volume": 263.4342, "closeTime": 1782165599999, "quoteVolume": 16935381.796253, "trades": 74523, "takerBuyBase": 108.37076, "takerBuyQuote": 6967646.8680194 }, { "openTime": 1782165600000, "open": 64320.57, "high": 64396.45, "low": 63804.59, "close": 63971.12, "volume": 510.07647, "closeTime": 1782169199999, "quoteVolume": 32658462.7655041, "trades": 172831, "takerBuyBase": 252.99529, "takerBuyQuote": 16198046.0599992 }, { "openTime": 1782169200000, "open": 63971.13, "high": 64053.33, "low": 63877.61, "close": 64020.01, "volume": 434.17969, "closeTime": 1782172799999, "quoteVolume": 27770505.0766686, "trades": 102055, "takerBuyBase": 240.63878, "takerBuyQuote": 15394896.3740592 }, { "openTime": 1782172800000, "open": 64020.01, "high": 64162.02, "low": 63828.93, "close": 64154.99, "volume": 679.20038, "closeTime": 1782176399999, "quoteVolume": 43474284.5725161, "trades": 118491, "takerBuyBase": 431.17171, "takerBuyQuote": 27600283.4923422 }, { "openTime": 1782176400000, "open": 64154.99, "high": 64273.09, "low": 63893.33, "close": 64156, "volume": 540.18098, "closeTime": 1782179999999, "quoteVolume": 34648395.563946, "trades": 124343, "takerBuyBase": 256.11001, "takerBuyQuote": 16428913.5853918 }, { "openTime": 1782180000000, "open": 64156, "high": 64275.38, "low": 64042.01, "close": 64204.01, "volume": 319.7542, "closeTime": 1782183599999, "quoteVolume": 20526056.6083264, "trades": 87249, "takerBuyBase": 168.41038, "takerBuyQuote": 10811988.696875 }, { "openTime": 1782183600000, "open": 64204.01, "high": 64204.01, "low": 63968.42, "close": 64065.35, "volume": 236.76285, "closeTime": 1782187199999, "quoteVolume": 15161726.5129435, "trades": 81917, "takerBuyBase": 108.21329, "takerBuyQuote": 6928484.770722 }, { "openTime": 1782187200000, "open": 64065.34, "high": 64095.55, "low": 63612.62, "close": 63623.02, "volume": 408.1299, "closeTime": 1782190799999, "quoteVolume": 26064118.4798181, "trades": 96720, "takerBuyBase": 135.37325, "takerBuyQuote": 8644640.1585217 }, { "openTime": 1782190800000, "open": 63623.03, "high": 63728, "low": 63342.34, "close": 63400, "volume": 850.99416, "closeTime": 1782194399999, "quoteVolume": 54017478.4332628, "trades": 149121, "takerBuyBase": 257.70609, "takerBuyQuote": 16364150.4004209 }, { "openTime": 1782194400000, "open": 63400, "high": 63400, "low": 62568.9, "close": 62936.01, "volume": 1620.65692, "closeTime": 1782197999999, "quoteVolume": 101990732.5381253, "trades": 256650, "takerBuyBase": 707.73887, "takerBuyQuote": 44524213.6393466 }, { "openTime": 1782198000000, "open": 62936.01, "high": 63095, "low": 62872, "close": 62886.03, "volume": 1074.96381, "closeTime": 1782201599999, "quoteVolume": 67697249.4650929, "trades": 151861, "takerBuyBase": 555.93503, "takerBuyQuote": 35010834.3815741 }, { "openTime": 1782201600000, "open": 62886.04, "high": 62945.08, "low": 61938, "close": 62385.99, "volume": 4988.90507, "closeTime": 1782205199999, "quoteVolume": 311004983.9310211, "trades": 339405, "takerBuyBase": 1748.29413, "takerBuyQuote": 108957632.6434623 }, { "openTime": 1782205200000, "open": 62386, "high": 62528.13, "low": 62350.44, "close": 62386, "volume": 613.23414, "closeTime": 1782208799999, "quoteVolume": 38292861.8341263, "trades": 108836, "takerBuyBase": 276.77945, "takerBuyQuote": 17281906.2832547 }, { "openTime": 1782208800000, "open": 62386, "high": 62586, "low": 62247.2, "close": 62328.01, "volume": 387.47153, "closeTime": 1782212399999, "quoteVolume": 24169554.7405214, "trades": 102104, "takerBuyBase": 206.78886, "takerBuyQuote": 12897738.8185742 }, { "openTime": 1782212400000, "open": 62328.01, "high": 62643.99, "low": 62328, "close": 62507.06, "volume": 456.80185, "closeTime": 1782215999999, "quoteVolume": 28550962.1037149, "trades": 113839, "takerBuyBase": 210.46386, "takerBuyQuote": 13152154.5424285 }, { "openTime": 1782216000000, "open": 62507.05, "high": 62558, "low": 62189.42, "close": 62256.6, "volume": 873.94501, "closeTime": 1782219599999, "quoteVolume": 54508795.4134239, "trades": 154190, "takerBuyBase": 289.51607, "takerBuyQuote": 18055454.039481 }, { "openTime": 1782219600000, "open": 62256.61, "high": 62538.72, "low": 61960, "close": 62475.99, "volume": 1294.09387, "closeTime": 1782223199999, "quoteVolume": 80567387.0039932, "trades": 315624, "takerBuyBase": 643.48561, "takerBuyQuote": 40076145.5219833 }, { "openTime": 1782223200000, "open": 62476, "high": 62855.98, "low": 62406.25, "close": 62493.63, "volume": 1302.27666, "closeTime": 1782226799999, "quoteVolume": 81529043.4292178, "trades": 289302, "takerBuyBase": 620.23142, "takerBuyQuote": 38833934.7602163 }, { "openTime": 1782226800000, "open": 62493.63, "high": 62507.99, "low": 62198, "close": 62487.79, "volume": 630.16435, "closeTime": 1782230399999, "quoteVolume": 39285509.8347362, "trades": 187282, "takerBuyBase": 341.0667, "takerBuyQuote": 21258993.4065084 }, { "openTime": 1782230400000, "open": 62487.79, "high": 62846, "low": 62428.01, "close": 62558, "volume": 728.22737, "closeTime": 1782233999999, "quoteVolume": 45625781.9244951, "trades": 177635, "takerBuyBase": 435.16598, "takerBuyQuote": 27270407.5564978 }, { "openTime": 1782234000000, "open": 62558, "high": 62693.48, "low": 62327.95, "close": 62358.02, "volume": 533.28034, "closeTime": 1782237599999, "quoteVolume": 33336320.300913, "trades": 140095, "takerBuyBase": 284.55243, "takerBuyQuote": 17790783.1434384 }, { "openTime": 1782237600000, "open": 62358.03, "high": 62445.21, "low": 62104.7, "close": 62241.99, "volume": 492.79838, "closeTime": 1782241199999, "quoteVolume": 30696538.5613879, "trades": 123415, "takerBuyBase": 243.33767, "takerBuyQuote": 15159624.6264832 }, { "openTime": 1782241200000, "open": 62242, "high": 62480, "low": 62230, "close": 62388.49, "volume": 707.45732, "closeTime": 1782244799999, "quoteVolume": 44110196.6212865, "trades": 138899, "takerBuyBase": 251.77964, "takerBuyQuote": 15699421.3103555 }, { "openTime": 1782244800000, "open": 62388.49, "high": 62531.27, "low": 62380.25, "close": 62470.7, "volume": 373.02429, "closeTime": 1782248399999, "quoteVolume": 23301565.3886433, "trades": 86863, "takerBuyBase": 248.55508, "takerBuyQuote": 15526171.8415157 }, { "openTime": 1782248400000, "open": 62470.7, "high": 62658.93, "low": 62470.7, "close": 62599.77, "volume": 367.76027, "closeTime": 1782251999999, "quoteVolume": 23008841.5745433, "trades": 83258, "takerBuyBase": 239.90823, "takerBuyQuote": 15009086.0683222 }, { "openTime": 1782252000000, "open": 62599.77, "high": 62779.82, "low": 62526, "close": 62590, "volume": 430.92568, "closeTime": 1782255599999, "quoteVolume": 26991513.5486152, "trades": 107234, "takerBuyBase": 265.69318, "takerBuyQuote": 16641983.8690518 }, { "openTime": 1782255600000, "open": 62590, "high": 62799.99, "low": 62480.39, "close": 62734.57, "volume": 311.98359, "closeTime": 1782259199999, "quoteVolume": 19533322.8655632, "trades": 91857, "takerBuyBase": 186.99046, "takerBuyQuote": 11708681.2021693 }, { "openTime": 1782259200000, "open": 62734.57, "high": 63024.4, "low": 62733.29, "close": 63014, "volume": 799.18478, "closeTime": 1782262799999, "quoteVolume": 50257377.1081087, "trades": 126385, "takerBuyBase": 421.15799, "takerBuyQuote": 26484334.6875475 }, { "openTime": 1782262800000, "open": 63014, "high": 63119.45, "low": 62772.15, "close": 62932.19, "volume": 599.06927, "closeTime": 1782266399999, "quoteVolume": 37717343.2644233, "trades": 136982, "takerBuyBase": 327.55016, "takerBuyQuote": 20625556.1784184 }, { "openTime": 1782266400000, "open": 62932.19, "high": 63013.12, "low": 62606.09, "close": 62630, "volume": 593.50541, "closeTime": 1782269999999, "quoteVolume": 37243072.4391913, "trades": 124507, "takerBuyBase": 283.81592, "takerBuyQuote": 17806767.3183897 }, { "openTime": 1782270000000, "open": 62630.01, "high": 62830, "low": 62461.87, "close": 62729.78, "volume": 770.64134, "closeTime": 1782273599999, "quoteVolume": 48285451.8056309, "trades": 136887, "takerBuyBase": 352.43356, "takerBuyQuote": 22082866.9719864 }, { "openTime": 1782273600000, "open": 62729.78, "high": 62799.62, "low": 62525.49, "close": 62744.42, "volume": 650.06924, "closeTime": 1782277199999, "quoteVolume": 40743892.4848036, "trades": 100974, "takerBuyBase": 268.48756, "takerBuyQuote": 16827856.9739464 }, { "openTime": 1782277200000, "open": 62744.41, "high": 63073.44, "low": 62706, "close": 62890, "volume": 366.0273, "closeTime": 1782280799999, "quoteVolume": 23016675.4625997, "trades": 80735, "takerBuyBase": 213.42012, "takerBuyQuote": 13419246.2602144 }, { "openTime": 1782280800000, "open": 62889.99, "high": 62909.98, "low": 62728.73, "close": 62780, "volume": 219.5109, "closeTime": 1782284399999, "quoteVolume": 13789231.8086225, "trades": 61306, "takerBuyBase": 97.74234, "takerBuyQuote": 6139909.3735534 }, { "openTime": 1782284400000, "open": 62780.01, "high": 62844, "low": 62610.11, "close": 62657.99, "volume": 589.75592, "closeTime": 1782287999999, "quoteVolume": 36988954.4224336, "trades": 100614, "takerBuyBase": 289.45986, "takerBuyQuote": 18152378.6780716 }, { "openTime": 1782288000000, "open": 62658, "high": 62807.46, "low": 62605.28, "close": 62800, "volume": 475.30761, "closeTime": 1782291599999, "quoteVolume": 29798205.1011108, "trades": 78571, "takerBuyBase": 287.05733, "takerBuyQuote": 17996090.5038455 }, { "openTime": 1782291600000, "open": 62800, "high": 62800.01, "low": 62637.08, "close": 62681.7, "volume": 493.71643, "closeTime": 1782295199999, "quoteVolume": 30970089.8411531, "trades": 98629, "takerBuyBase": 167.08346, "takerBuyQuote": 10478419.0314543 }, { "openTime": 1782295200000, "open": 62681.7, "high": 62681.7, "low": 62412.05, "close": 62445.99, "volume": 530.71886, "closeTime": 1782298799999, "quoteVolume": 33202742.4244735, "trades": 107683, "takerBuyBase": 312.44922, "takerBuyQuote": 19549597.4632892 }, { "openTime": 1782298800000, "open": 62445.99, "high": 63239.06, "low": 62318.88, "close": 62921.19, "volume": 815.18681, "closeTime": 1782302399999, "quoteVolume": 51105232.4222216, "trades": 185767, "takerBuyBase": 510.66412, "takerBuyQuote": 32021019.2494812 }, { "openTime": 1782302400000, "open": 62921.19, "high": 62973.2, "low": 62585.2, "close": 62618.31, "volume": 517.25346, "closeTime": 1782305999999, "quoteVolume": 32462007.7509896, "trades": 138429, "takerBuyBase": 267.56981, "takerBuyQuote": 16791790.6887366 }, { "openTime": 1782306000000, "open": 62618.31, "high": 62628.75, "low": 61255.74, "close": 61338.01, "volume": 2775.24015, "closeTime": 1782309599999, "quoteVolume": 171460989.1304488, "trades": 555656, "takerBuyBase": 1139.53839, "takerBuyQuote": 70383359.9411118 }, { "openTime": 1782309600000, "open": 61338, "high": 61456, "low": 60888, "close": 61113.1, "volume": 2839.40106, "closeTime": 1782313199999, "quoteVolume": 173673001.9962649, "trades": 428336, "takerBuyBase": 1297.63861, "takerBuyQuote": 79378015.0318365 }, { "openTime": 1782313200000, "open": 61113.1, "high": 61150.13, "low": 60249.82, "close": 60250, "volume": 3237.99155, "closeTime": 1782316799999, "quoteVolume": 196096750.8868212, "trades": 385003, "takerBuyBase": 1538.79403, "takerBuyQuote": 93131623.9602563 }, { "openTime": 1782316800000, "open": 60250, "high": 60678.1, "low": 59622, "close": 59850, "volume": 4274.39737, "closeTime": 1782320399999, "quoteVolume": 256961396.5296164, "trades": 480937, "takerBuyBase": 1880.65761, "takerBuyQuote": 113124198.2941476 }, { "openTime": 1782320400000, "open": 59850, "high": 60057.18, "low": 59102.7, "close": 59404, "volume": 3790.1806, "closeTime": 1782323999999, "quoteVolume": 225687231.7944502, "trades": 583539, "takerBuyBase": 1616.8355, "takerBuyQuote": 96314396.4142148 }, { "openTime": 1782324000000, "open": 59404, "high": 59930, "low": 59310.85, "close": 59599.99, "volume": 1583.51728, "closeTime": 1782327599999, "quoteVolume": 94396964.9844506, "trades": 393229, "takerBuyBase": 835.69309, "takerBuyQuote": 49820379.9110748 }, { "openTime": 1782327600000, "open": 59600, "high": 60000, "low": 59530, "close": 59958.3, "volume": 1195.52715, "closeTime": 1782331199999, "quoteVolume": 71419019.6731363, "trades": 259015, "takerBuyBase": 541.44432, "takerBuyQuote": 32350288.5948548 }, { "openTime": 1782331200000, "open": 59958.3, "high": 61208.48, "low": 59854, "close": 60956, "volume": 1821.39287, "closeTime": 1782334799999, "quoteVolume": 110554024.5450643, "trades": 393703, "takerBuyBase": 981.85844, "takerBuyQuote": 59554293.55378 }, { "openTime": 1782334800000, "open": 60956, "high": 61144.63, "low": 60665.75, "close": 61110, "volume": 801.00882, "closeTime": 1782338399999, "quoteVolume": 48752774.9189059, "trades": 167542, "takerBuyBase": 341.88455, "takerBuyQuote": 20816959.4357116 }, { "openTime": 1782338400000, "open": 61109.99, "high": 61276, "low": 60802.66, "close": 60873.99, "volume": 523.65642, "closeTime": 1782341999999, "quoteVolume": 31939802.770723, "trades": 134255, "takerBuyBase": 256.14668, "takerBuyQuote": 15627823.0722823 }, { "openTime": 1782342000000, "open": 60874, "high": 61112, "low": 60830.01, "close": 61077.99, "volume": 416.02483, "closeTime": 1782345599999, "quoteVolume": 25363580.742251, "trades": 108847, "takerBuyBase": 222.07173, "takerBuyQuote": 13536918.9741794 }, { "openTime": 1782345600000, "open": 61078, "high": 61163.16, "low": 60726.77, "close": 60832, "volume": 766.62145, "closeTime": 1782349199999, "quoteVolume": 46691482.8490103, "trades": 159399, "takerBuyBase": 386.45642, "takerBuyQuote": 23534668.2520461 }, { "openTime": 1782349200000, "open": 60832, "high": 60988, "low": 60720.23, "close": 60928, "volume": 615.84376, "closeTime": 1782352799999, "quoteVolume": 37488948.110786, "trades": 123199, "takerBuyBase": 383.13373, "takerBuyQuote": 23322846.3414374 }, { "openTime": 1782352800000, "open": 60928, "high": 60966, "low": 60700.01, "close": 60799.08, "volume": 580.03112, "closeTime": 1782356399999, "quoteVolume": 35286732.7843068, "trades": 107838, "takerBuyBase": 304.86891, "takerBuyQuote": 18552952.495411 }, { "openTime": 1782356400000, "open": 60799.08, "high": 60910.63, "low": 60684.94, "close": 60883.65, "volume": 479.47033, "closeTime": 1782359999999, "quoteVolume": 29149873.9735193, "trades": 97929, "takerBuyBase": 212.43252, "takerBuyQuote": 12914978.0489592 }, { "openTime": 1782360000000, "open": 60883.66, "high": 61410, "low": 60792, "close": 61357.63, "volume": 536.03927, "closeTime": 1782363599999, "quoteVolume": 32726085.5268393, "trades": 112120, "takerBuyBase": 337.81661, "takerBuyQuote": 20628193.3673824 }, { "openTime": 1782363600000, "open": 61357.63, "high": 61807.04, "low": 61280, "close": 61600.01, "volume": 1223.4059, "closeTime": 1782367199999, "quoteVolume": 75352163.7431918, "trades": 211271, "takerBuyBase": 716.18376, "takerBuyQuote": 44110890.8180097 }, { "openTime": 1782367200000, "open": 61600.02, "high": 61869.02, "low": 61600.01, "close": 61732.06, "volume": 539.2877, "closeTime": 1782370799999, "quoteVolume": 33287442.6698337, "trades": 123079, "takerBuyBase": 278.67206, "takerBuyQuote": 17201841.8544342 }, { "openTime": 1782370800000, "open": 61732.06, "high": 61962.4, "low": 61670, "close": 61911.04, "volume": 937.71339, "closeTime": 1782374399999, "quoteVolume": 57971056.7077148, "trades": 139142, "takerBuyBase": 459.9051, "takerBuyQuote": 28434566.2444952 }, { "openTime": 1782374400000, "open": 61911.03, "high": 61920, "low": 61684.87, "close": 61712.35, "volume": 337.43778, "closeTime": 1782377999999, "quoteVolume": 20843781.7786506, "trades": 69156, "takerBuyBase": 171.53089, "takerBuyQuote": 10594962.2549008 }, { "openTime": 1782378000000, "open": 61712.36, "high": 61792, "low": 61614.32, "close": 61739.29, "volume": 327.48572, "closeTime": 1782381599999, "quoteVolume": 20215186.9965867, "trades": 85587, "takerBuyBase": 169.77317, "takerBuyQuote": 10479556.2554133 }, { "openTime": 1782381600000, "open": 61739.29, "high": 61751.07, "low": 61257.79, "close": 61269.94, "volume": 686.26895, "closeTime": 1782385199999, "quoteVolume": 42197734.7664403, "trades": 100210, "takerBuyBase": 275.20478, "takerBuyQuote": 16926978.3449978 }, { "openTime": 1782385200000, "open": 61269.95, "high": 61422.52, "low": 61066, "close": 61282.01, "volume": 605.95603, "closeTime": 1782388799999, "quoteVolume": 37119324.375578, "trades": 142115, "takerBuyBase": 310.83945, "takerBuyQuote": 19041179.1506693 }, { "openTime": 1782388800000, "open": 61282, "high": 61761.35, "low": 61080, "close": 61244.01, "volume": 1124.99959, "closeTime": 1782392399999, "quoteVolume": 69045797.515176, "trades": 203749, "takerBuyBase": 546.91155, "takerBuyQuote": 33562751.3187926 }, { "openTime": 1782392400000, "open": 61244.01, "high": 61369.18, "low": 58115.01, "close": 58290.17, "volume": 6396.00513, "closeTime": 1782395999999, "quoteVolume": 380024167.9366999, "trades": 711570, "takerBuyBase": 2298.25949, "takerBuyQuote": 136663528.5851066 }, { "openTime": 1782396000000, "open": 58291.7, "high": 60485.51, "low": 58291.7, "close": 59471.5, "volume": 6002.27451, "closeTime": 1782399599999, "quoteVolume": 356352667.7429013, "trades": 918698, "takerBuyBase": 2965.10827, "takerBuyQuote": 176066515.6520778 }, { "openTime": 1782399600000, "open": 59471.49, "high": 59655.86, "low": 58874.85, "close": 59557.99, "volume": 2456.01373, "closeTime": 1782403199999, "quoteVolume": 145520577.581268, "trades": 571282, "takerBuyBase": 1319.44978, "takerBuyQuote": 78192715.5907105 }, { "openTime": 1782403200000, "open": 59557.99, "high": 60067, "low": 59157.63, "close": 59312.64, "volume": 1765.10919, "closeTime": 1782406799999, "quoteVolume": 105192081.350165, "trades": 402710, "takerBuyBase": 870.79628, "takerBuyQuote": 51916404.2335745 }, { "openTime": 1782406800000, "open": 59312.64, "high": 59740.9, "low": 59139.96, "close": 59676.01, "volume": 1062.87634, "closeTime": 1782410399999, "quoteVolume": 63220574.2137407, "trades": 306502, "takerBuyBase": 503.00637, "takerBuyQuote": 29919020.2416253 }, { "openTime": 1782410400000, "open": 59676, "high": 59793.34, "low": 59364, "close": 59512.71, "volume": 978.75101, "closeTime": 1782413999999, "quoteVolume": 58292434.4708983, "trades": 271117, "takerBuyBase": 458.08442, "takerBuyQuote": 27284351.2854437 }, { "openTime": 1782414000000, "open": 59512.71, "high": 59516, "low": 59168.82, "close": 59320, "volume": 917.28893, "closeTime": 1782417599999, "quoteVolume": 54413311.6692334, "trades": 220627, "takerBuyBase": 362.89374, "takerBuyQuote": 21526139.9736505 }, { "openTime": 1782417600000, "open": 59319.99, "high": 59741.95, "low": 59319.99, "close": 59456.62, "volume": 539.40098, "closeTime": 1782421199999, "quoteVolume": 32127053.5970007, "trades": 174692, "takerBuyBase": 283.16712, "takerBuyQuote": 16863507.5123778 }, { "openTime": 1782421200000, "open": 59456.62, "high": 60005, "low": 59452.01, "close": 59891.94, "volume": 387.97971, "closeTime": 1782424799999, "quoteVolume": 23171753.3326319, "trades": 102517, "takerBuyBase": 230.43223, "takerBuyQuote": 13763438.0877786 } ], "4h": [ { "openTime": 1780704000000, "open": 61056.47, "high": 61530.05, "low": 60520, "close": 60687.04, "volume": 2945.07914, "closeTime": 1780718399999, "quoteVolume": 179762223.6704187, "trades": 973252, "takerBuyBase": 1451.16517, "takerBuyQuote": 88591511.4478635 }, { "openTime": 1780718400000, "open": 60687.05, "high": 61276.95, "low": 59500, "close": 61004.95, "volume": 7062.57386, "closeTime": 1780732799999, "quoteVolume": 427756115.8325964, "trades": 1567097, "takerBuyBase": 3239.58489, "takerBuyQuote": 196118168.125923 }, { "openTime": 1780732800000, "open": 61004.95, "high": 61500, "low": 60198, "close": 60802.91, "volume": 3473.55766, "closeTime": 1780747199999, "quoteVolume": 211333241.0287374, "trades": 817667, "takerBuyBase": 1647.68117, "takerBuyQuote": 100298616.1028106 }, { "openTime": 1780747200000, "open": 60802.9, "high": 61185.26, "low": 60396, "close": 60784, "volume": 2291.49519, "closeTime": 1780761599999, "quoteVolume": 139417012.2724489, "trades": 717560, "takerBuyBase": 1174.84755, "takerBuyQuote": 71493870.0484627 }, { "openTime": 1780761600000, "open": 60784.01, "high": 60971.24, "low": 60393.96, "close": 60600.01, "volume": 2446.99506, "closeTime": 1780775999999, "quoteVolume": 148359633.576543, "trades": 534622, "takerBuyBase": 1079.45478, "takerBuyQuote": 65479278.1474366 }, { "openTime": 1780776000000, "open": 60600, "high": 61000, "low": 60429.09, "close": 60884.62, "volume": 1575.88786, "closeTime": 1780790399999, "quoteVolume": 95697732.0874891, "trades": 390676, "takerBuyBase": 880.82565, "takerBuyQuote": 53499742.0185995 }, { "openTime": 1780790400000, "open": 60884.62, "high": 61778.33, "low": 60746, "close": 61701.07, "volume": 2959.18911, "closeTime": 1780804799999, "quoteVolume": 181385716.2030478, "trades": 709548, "takerBuyBase": 1574.63964, "takerBuyQuote": 96548566.1929562 }, { "openTime": 1780804800000, "open": 61701.06, "high": 62416.26, "low": 61482.46, "close": 62404.73, "volume": 4903.20395, "closeTime": 1780819199999, "quoteVolume": 304023070.1693883, "trades": 740026, "takerBuyBase": 2452.76045, "takerBuyQuote": 152085877.7672789 }, { "openTime": 1780819200000, "open": 62404.72, "high": 62960, "low": 62259.37, "close": 62621.96, "volume": 4723.06235, "closeTime": 1780833599999, "quoteVolume": 295560305.0786909, "trades": 725358, "takerBuyBase": 2672.40616, "takerBuyQuote": 167216763.4015733 }, { "openTime": 1780833600000, "open": 62621.97, "high": 62643.97, "low": 61577.12, "close": 62093.99, "volume": 4554.1389, "closeTime": 1780847999999, "quoteVolume": 282015239.1601059, "trades": 947743, "takerBuyBase": 1854.57725, "takerBuyQuote": 114842253.6803812 }, { "openTime": 1780848000000, "open": 62093.99, "high": 62332, "low": 61184, "close": 61328, "volume": 2477.20723, "closeTime": 1780862399999, "quoteVolume": 153321370.3425705, "trades": 627720, "takerBuyBase": 1038.74666, "takerBuyQuote": 64285345.1933271 }, { "openTime": 1780862400000, "open": 61327.99, "high": 64234.68, "low": 61217.17, "close": 63332.01, "volume": 6995.30289, "closeTime": 1780876799999, "quoteVolume": 440345071.8599046, "trades": 1002066, "takerBuyBase": 4563.18051, "takerBuyQuote": 287511911.3409587 }, { "openTime": 1780876800000, "open": 63332.01, "high": 63863.06, "low": 62720.86, "close": 63130.12, "volume": 3315.4618, "closeTime": 1780891199999, "quoteVolume": 209776019.139319, "trades": 951227, "takerBuyBase": 1710.27381, "takerBuyQuote": 108302606.5790747 }, { "openTime": 1780891200000, "open": 63130.12, "high": 63350, "low": 62408, "close": 63283.99, "volume": 2834.18452, "closeTime": 1780905599999, "quoteVolume": 178355729.1551866, "trades": 746526, "takerBuyBase": 1346.51738, "takerBuyQuote": 84761449.3368261 }, { "openTime": 1780905600000, "open": 63284, "high": 63873.08, "low": 62992.01, "close": 63479.61, "volume": 3752.47446, "closeTime": 1780919999999, "quoteVolume": 237868671.2112363, "trades": 730155, "takerBuyBase": 1930.39841, "takerBuyQuote": 122412778.0503792 }, { "openTime": 1780920000000, "open": 63479.62, "high": 64200, "low": 62718.3, "close": 63774.48, "volume": 8126.80733, "closeTime": 1780934399999, "quoteVolume": 517711748.3686128, "trades": 1316931, "takerBuyBase": 3947.53832, "takerBuyQuote": 251641984.0889985 }, { "openTime": 1780934400000, "open": 63774.48, "high": 64046.86, "low": 63268.01, "close": 63372.01, "volume": 2713.14128, "closeTime": 1780948799999, "quoteVolume": 172421648.334559, "trades": 623074, "takerBuyBase": 1359.44546, "takerBuyQuote": 86382265.1808143 }, { "openTime": 1780948800000, "open": 63372.01, "high": 63850, "low": 62978.66, "close": 63085.99, "volume": 2311.31685, "closeTime": 1780963199999, "quoteVolume": 146429470.5423066, "trades": 519651, "takerBuyBase": 933.82268, "takerBuyQuote": 59183418.8292896 }, { "openTime": 1780963200000, "open": 63086, "high": 63184, "low": 62423.07, "close": 62875.17, "volume": 3759.28744, "closeTime": 1780977599999, "quoteVolume": 235865848.1528649, "trades": 700766, "takerBuyBase": 2007.9086, "takerBuyQuote": 125976239.5925706 }, { "openTime": 1780977600000, "open": 62875.18, "high": 63526.01, "low": 62748, "close": 63198.44, "volume": 3708.0084, "closeTime": 1780991999999, "quoteVolume": 234535665.0725845, "trades": 551428, "takerBuyBase": 1791.43736, "takerBuyQuote": 113284583.4737353 }, { "openTime": 1780992000000, "open": 63198.44, "high": 63208.86, "low": 62498.75, "close": 62711.12, "volume": 2528.63515, "closeTime": 1781006399999, "quoteVolume": 158742223.0036342, "trades": 465050, "takerBuyBase": 1086.62702, "takerBuyQuote": 68204795.2799772 }, { "openTime": 1781006400000, "open": 62711.12, "high": 62895.18, "low": 61037, "close": 61131.84, "volume": 6183.44756, "closeTime": 1781020799999, "quoteVolume": 382417752.565316, "trades": 1260536, "takerBuyBase": 2794.09819, "takerBuyQuote": 172763302.6855748 }, { "openTime": 1781020800000, "open": 61131.85, "high": 62103.39, "low": 60780, "close": 62098.09, "volume": 4007.5249, "closeTime": 1781035199999, "quoteVolume": 246053601.5457886, "trades": 963025, "takerBuyBase": 2016.61694, "takerBuyQuote": 123921642.2934708 }, { "openTime": 1781035200000, "open": 62098.09, "high": 62272, "low": 61556, "close": 61730, "volume": 1449.31614, "closeTime": 1781049599999, "quoteVolume": 89706958.8221522, "trades": 406527, "takerBuyBase": 660.54833, "takerBuyQuote": 40886776.2202981 }, { "openTime": 1781049600000, "open": 61730, "high": 61974.7, "low": 61235.29, "close": 61549.64, "volume": 1721.50899, "closeTime": 1781063999999, "quoteVolume": 106045624.8372721, "trades": 592207, "takerBuyBase": 745.74, "takerBuyQuote": 45945104.8265857 }, { "openTime": 1781064000000, "open": 61549.64, "high": 61813.34, "low": 61080, "close": 61687.56, "volume": 2220.41887, "closeTime": 1781078399999, "quoteVolume": 136484341.6312986, "trades": 480520, "takerBuyBase": 1089.94681, "takerBuyQuote": 66999691.9891042 }, { "openTime": 1781078400000, "open": 61687.56, "high": 61736, "low": 60755, "close": 61034.04, "volume": 2813.24386, "closeTime": 1781092799999, "quoteVolume": 172223607.1572254, "trades": 735601, "takerBuyBase": 1170.91312, "takerBuyQuote": 71697976.0443759 }, { "openTime": 1781092800000, "open": 61034.04, "high": 62857.99, "low": 60960, "close": 62639.23, "volume": 4783.79909, "closeTime": 1781107199999, "quoteVolume": 296352226.0096525, "trades": 1335269, "takerBuyBase": 2510.37559, "takerBuyQuote": 155463427.6340809 }, { "openTime": 1781107200000, "open": 62639.23, "high": 62646, "low": 61588.8, "close": 61942.44, "volume": 2675.36915, "closeTime": 1781121599999, "quoteVolume": 165886486.1541675, "trades": 900048, "takerBuyBase": 1356.70956, "takerBuyQuote": 84103739.4266809 }, { "openTime": 1781121600000, "open": 61942.45, "high": 61949.21, "low": 61104.24, "close": 61510.99, "volume": 1784.37656, "closeTime": 1781135999999, "quoteVolume": 109718597.7997586, "trades": 612041, "takerBuyBase": 840.90983, "takerBuyQuote": 51698715.5214499 }, { "openTime": 1781136000000, "open": 61510.99, "high": 62848, "low": 61510.99, "close": 62689.48, "volume": 2852.15258, "closeTime": 1781150399999, "quoteVolume": 177317145.7910108, "trades": 609797, "takerBuyBase": 1708.81157, "takerBuyQuote": 106243021.1311743 }, { "openTime": 1781150400000, "open": 62689.47, "high": 62997.53, "low": 62544.89, "close": 62719.39, "volume": 2483.01428, "closeTime": 1781164799999, "quoteVolume": 155847166.215894, "trades": 451403, "takerBuyBase": 1031.01125, "takerBuyQuote": 64708611.6481375 }, { "openTime": 1781164800000, "open": 62719.39, "high": 63257.21, "low": 62719.38, "close": 63108, "volume": 2178.0981, "closeTime": 1781179199999, "quoteVolume": 137213592.4285858, "trades": 382423, "takerBuyBase": 1278.05381, "takerBuyQuote": 80526059.0511776 }, { "openTime": 1781179200000, "open": 63108.01, "high": 63239.43, "low": 62500, "close": 62749.44, "volume": 4338.30998, "closeTime": 1781193599999, "quoteVolume": 272726925.3409483, "trades": 910921, "takerBuyBase": 1945.11729, "takerBuyQuote": 122300894.6246417 }, { "openTime": 1781193600000, "open": 62749.44, "high": 63933.02, "low": 62348, "close": 63605.68, "volume": 4125.82489, "closeTime": 1781207999999, "quoteVolume": 260979936.0707047, "trades": 792771, "takerBuyBase": 2248.65982, "takerBuyQuote": 142264329.7357722 }, { "openTime": 1781208000000, "open": 63605.69, "high": 63700, "low": 63270, "close": 63625.99, "volume": 1403.54659, "closeTime": 1781222399999, "quoteVolume": 89127100.5867416, "trades": 299488, "takerBuyBase": 763.83992, "takerBuyQuote": 48516132.3677198 }, { "openTime": 1781222400000, "open": 63626, "high": 63810.01, "low": 63301.53, "close": 63524.82, "volume": 2654.11007, "closeTime": 1781236799999, "quoteVolume": 168727450.0947112, "trades": 351019, "takerBuyBase": 1643.11525, "takerBuyQuote": 104477137.8669514 }, { "openTime": 1781236800000, "open": 63524.81, "high": 63863.98, "low": 62829.81, "close": 63100.8, "volume": 3225.69245, "closeTime": 1781251199999, "quoteVolume": 204092793.5450215, "trades": 438376, "takerBuyBase": 1619.65285, "takerBuyQuote": 102492062.5161964 }, { "openTime": 1781251200000, "open": 63100.8, "high": 63953.84, "low": 63100.8, "close": 63766.01, "volume": 2378.6864, "closeTime": 1781265599999, "quoteVolume": 151435133.1977628, "trades": 452201, "takerBuyBase": 1097.36398, "takerBuyQuote": 69841008.3591181 }, { "openTime": 1781265600000, "open": 63766.01, "high": 64394.44, "low": 63045.29, "close": 63593.02, "volume": 4102.13697, "closeTime": 1781279999999, "quoteVolume": 261375415.2925594, "trades": 1024713, "takerBuyBase": 2047.41186, "takerBuyQuote": 130485792.4977113 }, { "openTime": 1781280000000, "open": 63593.02, "high": 64111.1, "low": 63510.16, "close": 63589.27, "volume": 2256.79665, "closeTime": 1781294399999, "quoteVolume": 144000810.8794016, "trades": 593615, "takerBuyBase": 1039.75557, "takerBuyQuote": 66353711.9627409 }, { "openTime": 1781294400000, "open": 63589.28, "high": 63696.41, "low": 63400, "close": 63580.01, "volume": 1779.62986, "closeTime": 1781308799999, "quoteVolume": 113029909.6701474, "trades": 294128, "takerBuyBase": 926.57282, "takerBuyQuote": 58848683.4244418 }, { "openTime": 1781308800000, "open": 63580, "high": 63840, "low": 63418.66, "close": 63532, "volume": 1807.91855, "closeTime": 1781323199999, "quoteVolume": 115050572.2544377, "trades": 236410, "takerBuyBase": 940.63063, "takerBuyQuote": 59874931.4673091 }, { "openTime": 1781323200000, "open": 63532, "high": 63883.47, "low": 63484, "close": 63846, "volume": 1539.29828, "closeTime": 1781337599999, "quoteVolume": 97970733.6989043, "trades": 219856, "takerBuyBase": 856.28804, "takerBuyQuote": 54506786.4315425 }, { "openTime": 1781337600000, "open": 63845.99, "high": 63984.53, "low": 63726.57, "close": 63971.28, "volume": 1197.2171, "closeTime": 1781351999999, "quoteVolume": 76452837.3025391, "trades": 200969, "takerBuyBase": 646.98109, "takerBuyQuote": 41319334.9456901 }, { "openTime": 1781352000000, "open": 63971.28, "high": 64350, "low": 63921.33, "close": 64296.15, "volume": 2169.16248, "closeTime": 1781366399999, "quoteVolume": 139129588.598864, "trades": 290447, "takerBuyBase": 1227.56477, "takerBuyQuote": 78727122.0187841 }, { "openTime": 1781366400000, "open": 64296.15, "high": 64333.62, "low": 63920.05, "close": 64296.59, "volume": 1609.94419, "closeTime": 1781380799999, "quoteVolume": 103193467.7575661, "trades": 294404, "takerBuyBase": 743.5407, "takerBuyQuote": 47672898.1106604 }, { "openTime": 1781380800000, "open": 64296.59, "high": 64762.77, "low": 64226.38, "close": 64458.01, "volume": 1637.20103, "closeTime": 1781395199999, "quoteVolume": 105504850.8744821, "trades": 246923, "takerBuyBase": 911.34395, "takerBuyQuote": 58732329.1757137 }, { "openTime": 1781395200000, "open": 64458.01, "high": 64710, "low": 64380.7, "close": 64545.3, "volume": 1832.15643, "closeTime": 1781409599999, "quoteVolume": 118257180.2878221, "trades": 214748, "takerBuyBase": 1009.34031, "takerBuyQuote": 65142146.3940828 }, { "openTime": 1781409600000, "open": 64545.3, "high": 64563.48, "low": 64214, "close": 64429.39, "volume": 1779.79489, "closeTime": 1781423999999, "quoteVolume": 114525085.7439294, "trades": 195396, "takerBuyBase": 732.55942, "takerBuyQuote": 47144005.9081683 }, { "openTime": 1781424000000, "open": 64429.39, "high": 64664, "low": 64321.18, "close": 64546, "volume": 842.29439, "closeTime": 1781438399999, "quoteVolume": 54340916.3288893, "trades": 165992, "takerBuyBase": 429.13661, "takerBuyQuote": 27692881.2479657 }, { "openTime": 1781438400000, "open": 64546.01, "high": 64560.66, "low": 63866.66, "close": 64025.07, "volume": 1790.92239, "closeTime": 1781452799999, "quoteVolume": 114931524.1264969, "trades": 315826, "takerBuyBase": 832.5393, "takerBuyQuote": 53429481.3237766 }, { "openTime": 1781452800000, "open": 64025.06, "high": 64208.92, "low": 63678.83, "close": 63802, "volume": 1240.64937, "closeTime": 1781467199999, "quoteVolume": 79253327.6641494, "trades": 248701, "takerBuyBase": 436.49793, "takerBuyQuote": 27887188.6769783 }, { "openTime": 1781467200000, "open": 63801.99, "high": 65800, "low": 63794.09, "close": 65746.45, "volume": 5717.21628, "closeTime": 1781481599999, "quoteVolume": 372346505.1125431, "trades": 920238, "takerBuyBase": 3525.97245, "takerBuyQuote": 229547976.769771 }, { "openTime": 1781481600000, "open": 65746.45, "high": 65995, "low": 65354, "close": 65927.1, "volume": 3254.30382, "closeTime": 1781495999999, "quoteVolume": 213639448.2933672, "trades": 532026, "takerBuyBase": 1515.41478, "takerBuyQuote": 99520422.7958964 }, { "openTime": 1781496000000, "open": 65927.11, "high": 66000, "low": 65611.01, "close": 65674.76, "volume": 1981.09056, "closeTime": 1781510399999, "quoteVolume": 130283728.8441916, "trades": 313310, "takerBuyBase": 965.90436, "takerBuyQuote": 63517717.9813759 }, { "openTime": 1781510400000, "open": 65674.76, "high": 66385.12, "low": 65512, "close": 66233.9, "volume": 2545.824, "closeTime": 1781524799999, "quoteVolume": 167896880.8976139, "trades": 444412, "takerBuyBase": 1229.463, "takerBuyQuote": 81063878.2322864 }, { "openTime": 1781524800000, "open": 66233.89, "high": 67292.15, "low": 66106, "close": 67292.14, "volume": 5314.33714, "closeTime": 1781539199999, "quoteVolume": 354187932.4711306, "trades": 752142, "takerBuyBase": 2795.87895, "takerBuyQuote": 186392204.3186411 }, { "openTime": 1781539200000, "open": 67292.15, "high": 67292.15, "low": 66348, "close": 66614.35, "volume": 3808.29082, "closeTime": 1781553599999, "quoteVolume": 254771827.0637017, "trades": 642459, "takerBuyBase": 1581.91921, "takerBuyQuote": 105823381.3861431 }, { "openTime": 1781553600000, "open": 66615.98, "high": 66681.3, "low": 66076.56, "close": 66328.74, "volume": 1655.95468, "closeTime": 1781567999999, "quoteVolume": 109895422.9679691, "trades": 456145, "takerBuyBase": 738.74373, "takerBuyQuote": 49035217.234984 }, { "openTime": 1781568000000, "open": 66328.74, "high": 66463.26, "low": 65650, "close": 66165.21, "volume": 2681.099, "closeTime": 1781582399999, "quoteVolume": 177184246.9219723, "trades": 433781, "takerBuyBase": 1225.11725, "takerBuyQuote": 80953747.5649192 }, { "openTime": 1781582400000, "open": 66165.21, "high": 66572.99, "low": 65802, "close": 66372, "volume": 2376.27499, "closeTime": 1781596799999, "quoteVolume": 157212192.8426836, "trades": 358612, "takerBuyBase": 1312.88168, "takerBuyQuote": 86877824.5483754 }, { "openTime": 1781596800000, "open": 66372, "high": 66992, "low": 66345.06, "close": 66481.73, "volume": 2144.18658, "closeTime": 1781611199999, "quoteVolume": 142798141.3958539, "trades": 478161, "takerBuyBase": 1081.33227, "takerBuyQuote": 72021296.8930356 }, { "openTime": 1781611200000, "open": 66481.73, "high": 66818, "low": 65360.92, "close": 65859.76, "volume": 4190.74899, "closeTime": 1781625599999, "quoteVolume": 276467865.757203, "trades": 946351, "takerBuyBase": 1662.97689, "takerBuyQuote": 109728200.7872585 }, { "openTime": 1781625600000, "open": 65859.76, "high": 66248.69, "low": 65560, "close": 65675.88, "volume": 1862.21148, "closeTime": 1781639999999, "quoteVolume": 122574589.5507108, "trades": 487569, "takerBuyBase": 915.65995, "takerBuyQuote": 60290810.259944 }, { "openTime": 1781640000000, "open": 65675.89, "high": 65938, "low": 65592, "close": 65675.01, "volume": 1047.53697, "closeTime": 1781654399999, "quoteVolume": 68888147.783417, "trades": 260155, "takerBuyBase": 511.63315, "takerBuyQuote": 33647374.4398279 }, { "openTime": 1781654400000, "open": 65675.02, "high": 66200, "low": 65477.5, "close": 65851.99, "volume": 2420.24, "closeTime": 1781668799999, "quoteVolume": 159334427.2157205, "trades": 383821, "takerBuyBase": 1258.29437, "takerBuyQuote": 82851324.4136782 }, { "openTime": 1781668800000, "open": 65852, "high": 66048.19, "low": 65251, "close": 65539.5, "volume": 2085.47507, "closeTime": 1781683199999, "quoteVolume": 137031246.926186, "trades": 304083, "takerBuyBase": 938.09887, "takerBuyQuote": 61659925.7808538 }, { "openTime": 1781683200000, "open": 65539.51, "high": 65574, "low": 64565, "close": 64810.01, "volume": 3091.21134, "closeTime": 1781697599999, "quoteVolume": 200746666.5301445, "trades": 484154, "takerBuyBase": 1460.08236, "takerBuyQuote": 94800434.2833088 }, { "openTime": 1781697600000, "open": 64810.01, "high": 65855.66, "low": 64590.53, "close": 65752, "volume": 3491.08992, "closeTime": 1781711999999, "quoteVolume": 227701989.1945818, "trades": 786310, "takerBuyBase": 1876.8444, "takerBuyQuote": 122432079.0235744 }, { "openTime": 1781712000000, "open": 65751.99, "high": 66445.93, "low": 63998.35, "close": 64301.85, "volume": 6215.6405, "closeTime": 1781726399999, "quoteVolume": 405874457.8035217, "trades": 1426872, "takerBuyBase": 2941.72107, "takerBuyQuote": 192146847.2598013 }, { "openTime": 1781726400000, "open": 64301.85, "high": 64529.2, "low": 63915.77, "close": 64509.4, "volume": 1744.99726, "closeTime": 1781740799999, "quoteVolume": 112209760.4120808, "trades": 547883, "takerBuyBase": 869.26701, "takerBuyQuote": 55904981.9753009 }, { "openTime": 1781740800000, "open": 64509.4, "high": 64806, "low": 64267.86, "close": 64282.82, "volume": 1652.26355, "closeTime": 1781755199999, "quoteVolume": 106673009.7824865, "trades": 391675, "takerBuyBase": 873.6074, "takerBuyQuote": 56402475.9364925 }, { "openTime": 1781755200000, "open": 64282.82, "high": 64510.5, "low": 63696.29, "close": 64510.44, "volume": 2721.52451, "closeTime": 1781769599999, "quoteVolume": 174258357.1491494, "trades": 514280, "takerBuyBase": 1285.11966, "takerBuyQuote": 82306529.0780838 }, { "openTime": 1781769600000, "open": 64510.45, "high": 64646.75, "low": 63878.14, "close": 63974.4, "volume": 1838.10092, "closeTime": 1781783999999, "quoteVolume": 118105000.9117221, "trades": 390224, "takerBuyBase": 705.83539, "takerBuyQuote": 45338841.4491263 }, { "openTime": 1781784000000, "open": 63974.4, "high": 64445.19, "low": 62293.76, "close": 62369.44, "volume": 5194.48784, "closeTime": 1781798399999, "quoteVolume": 329845328.849062, "trades": 1121258, "takerBuyBase": 2406.17033, "takerBuyQuote": 152963452.1534925 }, { "openTime": 1781798400000, "open": 62369.43, "high": 63008.33, "low": 62272.07, "close": 62950.79, "volume": 3580.0956, "closeTime": 1781812799999, "quoteVolume": 224360442.9163794, "trades": 780414, "takerBuyBase": 1874.57102, "takerBuyQuote": 117481760.5388116 }, { "openTime": 1781812800000, "open": 62950.79, "high": 63274.19, "low": 62742, "close": 62958.01, "volume": 1949.12419, "closeTime": 1781827199999, "quoteVolume": 122773241.5836095, "trades": 376080, "takerBuyBase": 1003.35872, "takerBuyQuote": 63200521.9068041 }, { "openTime": 1781827200000, "open": 62958.01, "high": 63110.29, "low": 62386.9, "close": 62773.51, "volume": 2468.91953, "closeTime": 1781841599999, "quoteVolume": 155247582.7574397, "trades": 396596, "takerBuyBase": 1110.50714, "takerBuyQuote": 69854443.3959708 }, { "openTime": 1781841600000, "open": 62773.52, "high": 62917.32, "low": 62409.55, "close": 62629.99, "volume": 1641.95094, "closeTime": 1781855999999, "quoteVolume": 102889549.5578239, "trades": 403487, "takerBuyBase": 895.08825, "takerBuyQuote": 56087419.3656017 }, { "openTime": 1781856000000, "open": 62630, "high": 62782, "low": 62316.44, "close": 62626, "volume": 3116.66446, "closeTime": 1781870399999, "quoteVolume": 194868847.0153648, "trades": 423552, "takerBuyBase": 1394.84294, "takerBuyQuote": 87205330.1831414 }, { "openTime": 1781870400000, "open": 62626, "high": 63419.27, "low": 62353, "close": 63214.01, "volume": 2901.51359, "closeTime": 1781884799999, "quoteVolume": 182844281.0893635, "trades": 678126, "takerBuyBase": 1443.70693, "takerBuyQuote": 90946223.9832245 }, { "openTime": 1781884800000, "open": 63214.01, "high": 63387.8, "low": 62866.99, "close": 63021.6, "volume": 2487.59549, "closeTime": 1781899199999, "quoteVolume": 157065336.3282753, "trades": 485506, "takerBuyBase": 1118.438, "takerBuyQuote": 70636025.6053024 }, { "openTime": 1781899200000, "open": 63021.6, "high": 63666, "low": 62958.59, "close": 63543.91, "volume": 1630.77999, "closeTime": 1781913599999, "quoteVolume": 103187356.0270502, "trades": 284651, "takerBuyBase": 746.62638, "takerBuyQuote": 47252085.7406559 }, { "openTime": 1781913600000, "open": 63543.9, "high": 63777, "low": 63320.14, "close": 63476.79, "volume": 1616.55782, "closeTime": 1781927999999, "quoteVolume": 102658991.7358543, "trades": 312607, "takerBuyBase": 778.74616, "takerBuyQuote": 49457674.2290667 }, { "openTime": 1781928000000, "open": 63476.79, "high": 63907.07, "low": 63402, "close": 63655.21, "volume": 1346.24836, "closeTime": 1781942399999, "quoteVolume": 85743670.8048452, "trades": 267883, "takerBuyBase": 704.27436, "takerBuyQuote": 44861152.0372168 }, { "openTime": 1781942400000, "open": 63655.21, "high": 63798.76, "low": 63392.41, "close": 63688, "volume": 1481.37623, "closeTime": 1781956799999, "quoteVolume": 94207746.8136805, "trades": 230181, "takerBuyBase": 682.3584, "takerBuyQuote": 43398238.9172732 }, { "openTime": 1781956800000, "open": 63688, "high": 64388, "low": 63184.21, "close": 64160.04, "volume": 2723.36068, "closeTime": 1781971199999, "quoteVolume": 173712718.2530985, "trades": 540585, "takerBuyBase": 1444.96909, "takerBuyQuote": 92227634.4869395 }, { "openTime": 1781971200000, "open": 64160.04, "high": 64167.26, "low": 63730.21, "close": 63936, "volume": 1179.02142, "closeTime": 1781985599999, "quoteVolume": 75371411.3649962, "trades": 354415, "takerBuyBase": 539.82135, "takerBuyQuote": 34513012.8496607 }, { "openTime": 1781985600000, "open": 63935.99, "high": 64350, "low": 63853.31, "close": 64298.01, "volume": 1175.53873, "closeTime": 1781999999999, "quoteVolume": 75382672.7832676, "trades": 264410, "takerBuyBase": 519.68943, "takerBuyQuote": 33338987.092076 }, { "openTime": 1782000000000, "open": 64298.01, "high": 64472.99, "low": 64206.17, "close": 64426, "volume": 1550.54505, "closeTime": 1782014399999, "quoteVolume": 99682480.4865569, "trades": 207280, "takerBuyBase": 720.29969, "takerBuyQuote": 46321100.1111481 }, { "openTime": 1782014400000, "open": 64426, "high": 64588, "low": 64173.08, "close": 64191.07, "volume": 991.47913, "closeTime": 1782028799999, "quoteVolume": 63777133.9291967, "trades": 192899, "takerBuyBase": 473.11094, "takerBuyQuote": 30442364.024994 }, { "openTime": 1782028800000, "open": 64191.06, "high": 64483.95, "low": 63900.17, "close": 64176, "volume": 1273.61935, "closeTime": 1782043199999, "quoteVolume": 81766315.4105557, "trades": 278849, "takerBuyBase": 626.37718, "takerBuyQuote": 40229066.4981472 }, { "openTime": 1782043200000, "open": 64176, "high": 64355.88, "low": 63952, "close": 64224, "volume": 1101.09932, "closeTime": 1782057599999, "quoteVolume": 70627900.6074013, "trades": 261322, "takerBuyBase": 575.16175, "takerBuyQuote": 36897153.0360238 }, { "openTime": 1782057600000, "open": 64224, "high": 64298.84, "low": 63933.47, "close": 64207.12, "volume": 902.04873, "closeTime": 1782071999999, "quoteVolume": 57873813.4371436, "trades": 250295, "takerBuyBase": 464.74284, "takerBuyQuote": 29817767.7462836 }, { "openTime": 1782072000000, "open": 64207.13, "high": 64271.21, "low": 63270, "close": 63311.99, "volume": 2215.87175, "closeTime": 1782086399999, "quoteVolume": 141134531.8653581, "trades": 577649, "takerBuyBase": 973.44142, "takerBuyQuote": 61995458.0036389 }, { "openTime": 1782086400000, "open": 63312, "high": 64823.52, "low": 63312, "close": 63974.01, "volume": 3208.60773, "closeTime": 1782100799999, "quoteVolume": 206085227.8314243, "trades": 769958, "takerBuyBase": 1703.2157, "takerBuyQuote": 109367651.1227826 }, { "openTime": 1782100800000, "open": 63974.01, "high": 64397.57, "low": 63868.41, "close": 64211.19, "volume": 2188.39984, "closeTime": 1782115199999, "quoteVolume": 140435032.8051994, "trades": 384238, "takerBuyBase": 1126.29106, "takerBuyQuote": 72285434.1342536 }, { "openTime": 1782115200000, "open": 64211.2, "high": 64768.46, "low": 64044, "close": 64657.22, "volume": 1871.87312, "closeTime": 1782129599999, "quoteVolume": 120460631.47686, "trades": 445403, "takerBuyBase": 990.76166, "takerBuyQuote": 63769902.2791112 }, { "openTime": 1782129600000, "open": 64657.22, "high": 65622.83, "low": 64579.08, "close": 64836.95, "volume": 4214.1224, "closeTime": 1782143999999, "quoteVolume": 274338559.6586699, "trades": 943073, "takerBuyBase": 2231.38119, "takerBuyQuote": 145271416.9166524 }, { "openTime": 1782144000000, "open": 64836.95, "high": 64862, "low": 64276, "close": 64472, "volume": 2332.89568, "closeTime": 1782158399999, "quoteVolume": 150577681.1254881, "trades": 552327, "takerBuyBase": 854.54358, "takerBuyQuote": 55174978.885301 }, { "openTime": 1782158400000, "open": 64472.51, "high": 64659.43, "low": 63804.59, "close": 64020.01, "volume": 1607.20974, "closeTime": 1782172799999, "quoteVolume": 103137424.2587042, "trades": 426338, "takerBuyBase": 771.33966, "takerBuyQuote": 49485311.4044392 }, { "openTime": 1782172800000, "open": 64020.01, "high": 64275.38, "low": 63828.93, "close": 64065.35, "volume": 1775.89841, "closeTime": 1782187199999, "quoteVolume": 113810463.257732, "trades": 412000, "takerBuyBase": 963.90539, "takerBuyQuote": 61769670.545331 }, { "openTime": 1782187200000, "open": 64065.34, "high": 64095.55, "low": 62568.9, "close": 62886.03, "volume": 3954.74479, "closeTime": 1782201599999, "quoteVolume": 249769578.9162991, "trades": 654352, "takerBuyBase": 1656.75324, "takerBuyQuote": 104543838.5798633 }, { "openTime": 1782201600000, "open": 62886.04, "high": 62945.08, "low": 61938, "close": 62507.06, "volume": 6446.41259, "closeTime": 1782215999999, "quoteVolume": 402018362.6093837, "trades": 664184, "takerBuyBase": 2442.3263, "takerBuyQuote": 152289432.2877197 }, { "openTime": 1782216000000, "open": 62507.05, "high": 62855.98, "low": 61960, "close": 62487.79, "volume": 4100.47989, "closeTime": 1782230399999, "quoteVolume": 255890735.6813711, "trades": 946398, "takerBuyBase": 1894.2998, "takerBuyQuote": 118224527.728189 }, { "openTime": 1782230400000, "open": 62487.79, "high": 62846, "low": 62104.7, "close": 62388.49, "volume": 2461.76341, "closeTime": 1782244799999, "quoteVolume": 153768837.4080825, "trades": 580044, "takerBuyBase": 1214.83572, "takerBuyQuote": 75920236.6367749 }, { "openTime": 1782244800000, "open": 62388.49, "high": 62799.99, "low": 62380.25, "close": 62734.57, "volume": 1483.69383, "closeTime": 1782259199999, "quoteVolume": 92835243.377365, "trades": 369212, "takerBuyBase": 941.14695, "takerBuyQuote": 58885922.981059 }, { "openTime": 1782259200000, "open": 62734.57, "high": 63119.45, "low": 62461.87, "close": 62729.78, "volume": 2762.4008, "closeTime": 1782273599999, "quoteVolume": 173503244.6173542, "trades": 524761, "takerBuyBase": 1384.95763, "takerBuyQuote": 86999525.156342 }, { "openTime": 1782273600000, "open": 62729.78, "high": 63073.44, "low": 62525.49, "close": 62657.99, "volume": 1825.36336, "closeTime": 1782287999999, "quoteVolume": 114538754.1784594, "trades": 343629, "takerBuyBase": 869.10988, "takerBuyQuote": 54539391.2857858 }, { "openTime": 1782288000000, "open": 62658, "high": 63239.06, "low": 62318.88, "close": 62921.19, "volume": 2314.92971, "closeTime": 1782302399999, "quoteVolume": 145076269.788959, "trades": 470650, "takerBuyBase": 1277.25413, "takerBuyQuote": 80045126.2480702 }, { "openTime": 1782302400000, "open": 62921.19, "high": 62973.2, "low": 60249.82, "close": 60250, "volume": 9369.88622, "closeTime": 1782316799999, "quoteVolume": 573692749.7645245, "trades": 1507424, "takerBuyBase": 4243.54084, "takerBuyQuote": 259684789.6219412 }, { "openTime": 1782316800000, "open": 60250, "high": 60678.1, "low": 59102.7, "close": 59958.3, "volume": 10843.6224, "closeTime": 1782331199999, "quoteVolume": 648464612.9816535, "trades": 1716720, "takerBuyBase": 4874.63052, "takerBuyQuote": 291609263.214292 }, { "openTime": 1782331200000, "open": 59958.3, "high": 61276, "low": 59854, "close": 61077.99, "volume": 3562.08294, "closeTime": 1782345599999, "quoteVolume": 216610182.9769442, "trades": 804347, "takerBuyBase": 1801.9614, "takerBuyQuote": 109535995.0359533 }, { "openTime": 1782345600000, "open": 61078, "high": 61163.16, "low": 60684.94, "close": 60883.65, "volume": 2441.96666, "closeTime": 1782359999999, "quoteVolume": 148617037.7176224, "trades": 488365, "takerBuyBase": 1286.89158, "takerBuyQuote": 78325445.1378537 }, { "openTime": 1782360000000, "open": 60883.66, "high": 61962.4, "low": 60792, "close": 61911.04, "volume": 3236.44626, "closeTime": 1782374399999, "quoteVolume": 199336748.6475796, "trades": 585612, "takerBuyBase": 1792.57753, "takerBuyQuote": 110375492.2843215 }, { "openTime": 1782374400000, "open": 61911.03, "high": 61920, "low": 61066, "close": 61282.01, "volume": 1957.14848, "closeTime": 1782388799999, "quoteVolume": 120376027.9172556, "trades": 397068, "takerBuyBase": 927.34829, "takerBuyQuote": 57042676.0059812 }, { "openTime": 1782388800000, "open": 61282, "high": 61761.35, "low": 58115.01, "close": 59557.99, "volume": 15979.29296, "closeTime": 1782403199999, "quoteVolume": 950943210.7760452, "trades": 2405299, "takerBuyBase": 7129.72909, "takerBuyQuote": 424485511.1466875 }, { "openTime": 1782403200000, "open": 59557.99, "high": 60067, "low": 59139.96, "close": 59320, "volume": 4724.02547, "closeTime": 1782417599999, "quoteVolume": 281118401.7040374, "trades": 1200956, "takerBuyBase": 2194.78081, "takerBuyQuote": 130645915.734294 }, { "openTime": 1782417600000, "open": 59319.99, "high": 60005, "low": 59319.99, "close": 59891.94, "volume": 927.38069, "closeTime": 1782431999999, "quoteVolume": 55298806.9296326, "trades": 277209, "takerBuyBase": 513.59935, "takerBuyQuote": 30626945.6001564 } ], "1d": [ { "openTime": 1772064000000, "open": 67988.04, "high": 68860, "low": 66500, "close": 67485.18, "volume": 20737.77792, "closeTime": 1772150399999, "quoteVolume": 1404774665.564561, "trades": 5426137, "takerBuyBase": 10172.50047, "takerBuyQuote": 689304052.453067 }, { "openTime": 1772150400000, "open": 67485.19, "high": 68216.8, "low": 64914.46, "close": 65872.1, "volume": 21228.58424, "closeTime": 1772236799999, "quoteVolume": 1412033823.5619729, "trades": 3856064, "takerBuyBase": 10107.20917, "takerBuyQuote": 671986242.524662 }, { "openTime": 1772236800000, "open": 65872.09, "high": 67760, "low": 63030, "close": 66973.26, "volume": 22548.71649, "closeTime": 1772323199999, "quoteVolume": 1462864408.2615664, "trades": 5268514, "takerBuyBase": 11531.10802, "takerBuyQuote": 748190390.4323822 }, { "openTime": 1772323200000, "open": 66973.26, "high": 68199.99, "low": 65056, "close": 65776.47, "volume": 23201.85859, "closeTime": 1772409599999, "quoteVolume": 1545783742.9062002, "trades": 5312013, "takerBuyBase": 11209.77201, "takerBuyQuote": 747161922.8484616 }, { "openTime": 1772409600000, "open": 65776.48, "high": 70096, "low": 65259.21, "close": 68830.06, "volume": 32010.38431, "closeTime": 1772495999999, "quoteVolume": 2164578841.845917, "trades": 8397526, "takerBuyBase": 15335.91369, "takerBuyQuote": 1037871544.5481505 }, { "openTime": 1772496000000, "open": 68830.06, "high": 69258.08, "low": 66158, "close": 68338, "volume": 24972.2418, "closeTime": 1772582399999, "quoteVolume": 1691848669.9430182, "trades": 7648119, "takerBuyBase": 12331.622, "takerBuyQuote": 835461016.0946944 }, { "openTime": 1772582400000, "open": 68338.01, "high": 74050, "low": 67400, "close": 72666.77, "volume": 44919.0761, "closeTime": 1772668799999, "quoteVolume": 3202864447.6324606, "trades": 8618302, "takerBuyBase": 23641.35243, "takerBuyQuote": 1685099057.930178 }, { "openTime": 1772668800000, "open": 72666.77, "high": 73558.15, "low": 70645.47, "close": 70890.72, "volume": 26590.51253, "closeTime": 1772755199999, "quoteVolume": 1917514690.387834, "trades": 6709160, "takerBuyBase": 12299.51467, "takerBuyQuote": 886773462.4727771 }, { "openTime": 1772755200000, "open": 70891.02, "high": 71419.98, "low": 67744.78, "close": 68114.02, "volume": 22629.88722, "closeTime": 1772841599999, "quoteVolume": 1574601198.874888, "trades": 5302899, "takerBuyBase": 10464.09351, "takerBuyQuote": 728091757.7822127 }, { "openTime": 1772841600000, "open": 68114.02, "high": 68551.04, "low": 66915.26, "close": 67262.91, "volume": 12719.54315, "closeTime": 1772927999999, "quoteVolume": 861729861.8530488, "trades": 2067476, "takerBuyBase": 5910.76849, "takerBuyQuote": 400477518.3566913 }, { "openTime": 1772928000000, "open": 67262.91, "high": 68200, "low": 65618.49, "close": 65971.2, "volume": 21593.63901, "closeTime": 1773014399999, "quoteVolume": 1447522160.3154545, "trades": 3028392, "takerBuyBase": 11268.64926, "takerBuyQuote": 755732359.1696719 }, { "openTime": 1773014400000, "open": 65971.2, "high": 69516.65, "low": 65821.97, "close": 68432.16, "volume": 28896.7213, "closeTime": 1773100799999, "quoteVolume": 1967622051.44968, "trades": 5093667, "takerBuyBase": 14101.45378, "takerBuyQuote": 960195772.9159064 }, { "openTime": 1773100800000, "open": 68432.16, "high": 71777, "low": 68391.41, "close": 69948.63, "volume": 32602.57726, "closeTime": 1773187199999, "quoteVolume": 2292525621.4405203, "trades": 5176064, "takerBuyBase": 16453.82839, "takerBuyQuote": 1157238967.1004455 }, { "openTime": 1773187200000, "open": 69948.64, "high": 71321, "low": 68977.91, "close": 70191.86, "volume": 27249.27542, "closeTime": 1773273599999, "quoteVolume": 1911300596.2341678, "trades": 4759855, "takerBuyBase": 14015.31615, "takerBuyQuote": 982971805.5997225 }, { "openTime": 1773273600000, "open": 70191.86, "high": 70800, "low": 69205.91, "close": 70541.34, "volume": 21997.1605, "closeTime": 1773359999999, "quoteVolume": 1540745224.510106, "trades": 4344059, "takerBuyBase": 10545.03396, "takerBuyQuote": 738758111.8989177 }, { "openTime": 1773360000000, "open": 70541.34, "high": 73913.74, "low": 70386.01, "close": 70930, "volume": 35996.61678, "closeTime": 1773446399999, "quoteVolume": 2591768526.296147, "trades": 5312490, "takerBuyBase": 18310.3426, "takerBuyQuote": 1319530652.9586313 }, { "openTime": 1773446400000, "open": 70930.01, "high": 71307.92, "low": 70317, "close": 71211.95, "volume": 13017.24737, "closeTime": 1773532799999, "quoteVolume": 921308630.9462769, "trades": 1661739, "takerBuyBase": 6242.10104, "takerBuyQuote": 441895405.3585625 }, { "openTime": 1773532800000, "open": 71211.95, "high": 73199, "low": 70858.82, "close": 72815.24, "volume": 14037.30704, "closeTime": 1773619199999, "quoteVolume": 1007334955.2436514, "trades": 2509013, "takerBuyBase": 7307.01776, "takerBuyQuote": 524440519.7627765 }, { "openTime": 1773619200000, "open": 72815.25, "high": 74909.08, "low": 72270.41, "close": 74884.67, "volume": 28409.53019, "closeTime": 1773705599999, "quoteVolume": 2095859511.5648637, "trades": 5396482, "takerBuyBase": 15204.22255, "takerBuyQuote": 1122045159.1994789 }, { "openTime": 1773705600000, "open": 74884.67, "high": 76000, "low": 73399.19, "close": 73909.36, "volume": 24521.26636, "closeTime": 1773791999999, "quoteVolume": 1825976731.3326733, "trades": 4863187, "takerBuyBase": 11791.2523, "takerBuyQuote": 878396858.780886 }, { "openTime": 1773792000000, "open": 73909.37, "high": 74672.34, "low": 70500, "close": 71246.54, "volume": 23392.88093, "closeTime": 1773878399999, "quoteVolume": 1692949838.9777424, "trades": 4733897, "takerBuyBase": 11709.17057, "takerBuyQuote": 847905482.6972562 }, { "openTime": 1773878400000, "open": 71246.55, "high": 71613.79, "low": 68793.35, "close": 69930, "volume": 22364.81819, "closeTime": 1773964799999, "quoteVolume": 1566573949.8604124, "trades": 4972526, "takerBuyBase": 10489.13676, "takerBuyQuote": 734634623.2873883 }, { "openTime": 1773964800000, "open": 69930.01, "high": 71367, "low": 69388, "close": 70510.73, "volume": 18121.16745, "closeTime": 1774051199999, "quoteVolume": 1273812840.6886704, "trades": 4369971, "takerBuyBase": 8801.41211, "takerBuyQuote": 618781938.2268149 }, { "openTime": 1774051200000, "open": 70510.73, "high": 71100.94, "low": 68571.42, "close": 68918.12, "volume": 13397.1675, "closeTime": 1774137599999, "quoteVolume": 942693882.026424, "trades": 1640086, "takerBuyBase": 6379.69313, "takerBuyQuote": 449156360.9341547 }, { "openTime": 1774137600000, "open": 68918.12, "high": 69588.79, "low": 67360.66, "close": 67859, "volume": 14843.78682, "closeTime": 1774223999999, "quoteVolume": 1018926475.3196974, "trades": 3269152, "takerBuyBase": 7292.32333, "takerBuyQuote": 500700088.2518349 }, { "openTime": 1774224000000, "open": 67859, "high": 71817.09, "low": 67445.18, "close": 70906.45, "volume": 28335.09119, "closeTime": 1774310399999, "quoteVolume": 1980755169.231694, "trades": 6509730, "takerBuyBase": 14640.9723, "takerBuyQuote": 1022970775.4557817 }, { "openTime": 1774310400000, "open": 70906.45, "high": 71400, "low": 68923.07, "close": 70556.74, "volume": 20702.42244, "closeTime": 1774396799999, "quoteVolume": 1455361229.2099645, "trades": 4191328, "takerBuyBase": 9731.85043, "takerBuyQuote": 684254039.2949127 }, { "openTime": 1774396800000, "open": 70556.74, "high": 72026.09, "low": 70408, "close": 71336.53, "volume": 17719.50066, "closeTime": 1774483199999, "quoteVolume": 1261017988.5394323, "trades": 3298902, "takerBuyBase": 8819.77787, "takerBuyQuote": 627874982.8921663 }, { "openTime": 1774483200000, "open": 71336.53, "high": 71436.82, "low": 68153, "close": 68820.31, "volume": 20820.45768, "closeTime": 1774569599999, "quoteVolume": 1447699734.339839, "trades": 3597702, "takerBuyBase": 10116.39467, "takerBuyQuote": 703650001.5901196 }, { "openTime": 1774569600000, "open": 68820.31, "high": 69179.05, "low": 65548.25, "close": 66407.28, "volume": 28603.69557, "closeTime": 1774655999999, "quoteVolume": 1917318222.709913, "trades": 4159306, "takerBuyBase": 14568.62853, "takerBuyQuote": 976680026.265681 }, { "openTime": 1774656000000, "open": 66407.28, "high": 67288.94, "low": 65932.09, "close": 66377.03, "volume": 11462.39847, "closeTime": 1774742399999, "quoteVolume": 762676255.4470605, "trades": 1687368, "takerBuyBase": 5753.04124, "takerBuyQuote": 382921412.2238488 }, { "openTime": 1774742400000, "open": 66377.04, "high": 67130.5, "low": 65000, "close": 66010.93, "volume": 10052.85584, "closeTime": 1774828799999, "quoteVolume": 667003517.605987, "trades": 2146177, "takerBuyBase": 4769.42832, "takerBuyQuote": 316674097.3501869 }, { "openTime": 1774828800000, "open": 66010.93, "high": 68169.65, "low": 65800.59, "close": 66797.37, "volume": 18353.38975, "closeTime": 1774915199999, "quoteVolume": 1234617690.8920753, "trades": 3902849, "takerBuyBase": 9155.91893, "takerBuyQuote": 615747978.851381 }, { "openTime": 1774915200000, "open": 66797.38, "high": 68589.49, "low": 65998.05, "close": 68284.48, "volume": 22105.40662, "closeTime": 1775001599999, "quoteVolume": 1490168487.4548745, "trades": 4846820, "takerBuyBase": 10726.18262, "takerBuyQuote": 723378692.7667619 }, { "openTime": 1775001600000, "open": 68284.49, "high": 69310, "low": 67578.75, "close": 68113.92, "volume": 19020.1899, "closeTime": 1775087999999, "quoteVolume": 1301708227.0745244, "trades": 3741910, "takerBuyBase": 9702.49844, "takerBuyQuote": 664126033.9269131 }, { "openTime": 1775088000000, "open": 68113.92, "high": 68653.38, "low": 65712.12, "close": 66901.99, "volume": 20203.47916, "closeTime": 1775174399999, "quoteVolume": 1349223461.5270572, "trades": 4189133, "takerBuyBase": 10090.6562, "takerBuyQuote": 673815463.8757505 }, { "openTime": 1775174400000, "open": 66901.99, "high": 67370.42, "low": 66282, "close": 66964.3, "volume": 11429.13131, "closeTime": 1775260799999, "quoteVolume": 763535606.9777881, "trades": 2023104, "takerBuyBase": 5535.26988, "takerBuyQuote": 369859409.3227177 }, { "openTime": 1775260800000, "open": 66964.29, "high": 67562.93, "low": 66775.91, "close": 67300.42, "volume": 7373.51613, "closeTime": 1775347199999, "quoteVolume": 494932017.4232442, "trades": 1356179, "takerBuyBase": 3701.32932, "takerBuyQuote": 248489879.9959024 }, { "openTime": 1775347200000, "open": 67300.42, "high": 69136.2, "low": 66611.66, "close": 69034.18, "volume": 11733.46752, "closeTime": 1775433599999, "quoteVolume": 791661977.3234503, "trades": 2106257, "takerBuyBase": 5791.55692, "takerBuyQuote": 391091472.1386122 }, { "openTime": 1775433600000, "open": 69034.18, "high": 70351.46, "low": 68300, "close": 68853.66, "volume": 20281.61044, "closeTime": 1775519999999, "quoteVolume": 1408020173.0961628, "trades": 4695523, "takerBuyBase": 10149.79257, "takerBuyQuote": 704797801.6383992 }, { "openTime": 1775520000000, "open": 68853.66, "high": 72761, "low": 67732.01, "close": 71924.22, "volume": 23750.49661, "closeTime": 1775606399999, "quoteVolume": 1649637855.842697, "trades": 4871706, "takerBuyBase": 12465.18271, "takerBuyQuote": 866730089.2310435 }, { "openTime": 1775606400000, "open": 71924.22, "high": 72857, "low": 70707.23, "close": 71069.93, "volume": 19802.68627, "closeTime": 1775692799999, "quoteVolume": 1418484188.0521238, "trades": 3843988, "takerBuyBase": 9570.20189, "takerBuyQuote": 685666276.8388308 }, { "openTime": 1775692800000, "open": 71069.93, "high": 73145, "low": 70466, "close": 71787.97, "volume": 18158.42159, "closeTime": 1775779199999, "quoteVolume": 1300323816.009336, "trades": 3773025, "takerBuyBase": 9604.31771, "takerBuyQuote": 687990251.043167 }, { "openTime": 1775779200000, "open": 71787.98, "high": 73434, "low": 71426.15, "close": 72962.7, "volume": 17372.63288, "closeTime": 1775865599999, "quoteVolume": 1259195636.055663, "trades": 3176308, "takerBuyBase": 8819.74841, "takerBuyQuote": 639705902.5013963 }, { "openTime": 1775865600000, "open": 72962.71, "high": 73790, "low": 72513.09, "close": 73043.16, "volume": 9070.94374, "closeTime": 1775951999999, "quoteVolume": 662437113.7096702, "trades": 1472041, "takerBuyBase": 4673.47605, "takerBuyQuote": 341269009.9930418 }, { "openTime": 1775952000000, "open": 73043.16, "high": 73137.24, "low": 70505.88, "close": 70740.98, "volume": 13472.46801, "closeTime": 1776038399999, "quoteVolume": 962825891.8165911, "trades": 2068779, "takerBuyBase": 6326.31289, "takerBuyQuote": 451853887.8110209 }, { "openTime": 1776038400000, "open": 70741.56, "high": 74900, "low": 70566.99, "close": 74417.99, "volume": 24230.21625, "closeTime": 1776124799999, "quoteVolume": 1753370318.184166, "trades": 3673539, "takerBuyBase": 12639.79905, "takerBuyQuote": 914783773.8511786 }, { "openTime": 1776124800000, "open": 74418, "high": 76038, "low": 73795.47, "close": 74131.55, "volume": 26532.94456, "closeTime": 1776211199999, "quoteVolume": 1982728989.60722, "trades": 4033448, "takerBuyBase": 13313.88956, "takerBuyQuote": 995694440.9989893 }, { "openTime": 1776211200000, "open": 74131.55, "high": 75425, "low": 73514, "close": 74809.99, "volume": 14425.04167, "closeTime": 1776297599999, "quoteVolume": 1071448612.5370219, "trades": 3187792, "takerBuyBase": 7014.01981, "takerBuyQuote": 521112265.1711658 }, { "openTime": 1776297600000, "open": 74809.99, "high": 75534.76, "low": 73309.85, "close": 75154.29, "volume": 17088.68777, "closeTime": 1776383999999, "quoteVolume": 1274894123.7496114, "trades": 3581890, "takerBuyBase": 8601.69794, "takerBuyQuote": 641950287.248219 }, { "openTime": 1776384000000, "open": 75154.28, "high": 78333, "low": 74529.4, "close": 77072, "volume": 25941.36694, "closeTime": 1776470399999, "quoteVolume": 1987343208.84067, "trades": 4931167, "takerBuyBase": 14435.4773, "takerBuyQuote": 1106587361.0045395 }, { "openTime": 1776470400000, "open": 77072.01, "high": 77420.08, "low": 75445.16, "close": 75691.76, "volume": 9141.84456, "closeTime": 1776556799999, "quoteVolume": 698008567.9340073, "trades": 1941112, "takerBuyBase": 4333.78362, "takerBuyQuote": 330918112.5519663 }, { "openTime": 1776556800000, "open": 75691.76, "high": 76240.66, "low": 73762.9, "close": 73801.79, "volume": 11369.82232, "closeTime": 1776643199999, "quoteVolume": 854915370.4407915, "trades": 2739751, "takerBuyBase": 5458.61875, "takerBuyQuote": 410654487.0526324 }, { "openTime": 1776643200000, "open": 73801.8, "high": 76558.62, "low": 73724.31, "close": 75840.97, "volume": 16993.41034, "closeTime": 1776729599999, "quoteVolume": 1280503914.3710752, "trades": 3563591, "takerBuyBase": 8812.70109, "takerBuyQuote": 664069175.9657189 }, { "openTime": 1776729600000, "open": 75840.97, "high": 76927.57, "low": 74821.57, "close": 76336.15, "volume": 14912.57132, "closeTime": 1776815999999, "quoteVolume": 1132118272.558311, "trades": 3616213, "takerBuyBase": 7672.96288, "takerBuyQuote": 582659654.9138548 }, { "openTime": 1776816000000, "open": 76336.14, "high": 79472.82, "low": 76132.95, "close": 78178.23, "volume": 19737.51225, "closeTime": 1776902399999, "quoteVolume": 1543732085.5463338, "trades": 3757077, "takerBuyBase": 10376.12434, "takerBuyQuote": 811313167.070367 }, { "openTime": 1776902400000, "open": 78178.22, "high": 78662.5, "low": 76960, "close": 78257.48, "volume": 16970.79501, "closeTime": 1776988799999, "quoteVolume": 1321349698.3542461, "trades": 3571796, "takerBuyBase": 7760.75572, "takerBuyQuote": 604322134.3078095 }, { "openTime": 1776988800000, "open": 78257.48, "high": 78581.93, "low": 77264.08, "close": 77437.13, "volume": 12675.14315, "closeTime": 1777075199999, "quoteVolume": 986932564.6001965, "trades": 2581973, "takerBuyBase": 6148.06393, "takerBuyQuote": 478778657.353311 }, { "openTime": 1777075200000, "open": 77437.13, "high": 77885.35, "low": 77140.23, "close": 77625, "volume": 5685.1142, "closeTime": 1777161599999, "quoteVolume": 440684004.3451535, "trades": 806542, "takerBuyBase": 2999.85355, "takerBuyQuote": 232567740.8198693 }, { "openTime": 1777161600000, "open": 77625, "high": 78961, "low": 77326.51, "close": 78657.55, "volume": 7963.56162, "closeTime": 1777247999999, "quoteVolume": 621991973.4848, "trades": 1476971, "takerBuyBase": 3981.86566, "takerBuyQuote": 311149594.6071661 }, { "openTime": 1777248000000, "open": 78657.55, "high": 79485.66, "low": 76459.64, "close": 77371.32, "volume": 16046.92418, "closeTime": 1777334399999, "quoteVolume": 1247833550.0841923, "trades": 2982889, "takerBuyBase": 7712.53219, "takerBuyQuote": 600122422.5927734 }, { "openTime": 1777334400000, "open": 77371.32, "high": 77478, "low": 75666.6, "close": 76342.77, "volume": 13210.72383, "closeTime": 1777420799999, "quoteVolume": 1010412673.5550212, "trades": 2352446, "takerBuyBase": 6518.95469, "takerBuyQuote": 498681416.1989518 }, { "openTime": 1777420800000, "open": 76342.78, "high": 77904.93, "low": 74937.52, "close": 75780, "volume": 18279.93022, "closeTime": 1777507199999, "quoteVolume": 1399735858.3455281, "trades": 3032890, "takerBuyBase": 9680.02112, "takerBuyQuote": 741279741.5187618 }, { "openTime": 1777507200000, "open": 75780, "high": 76669.14, "low": 75323.65, "close": 76346.57, "volume": 10381.81607, "closeTime": 1777593599999, "quoteVolume": 790584591.689154, "trades": 2569480, "takerBuyBase": 5585.19124, "takerBuyQuote": 425311383.2018324 }, { "openTime": 1777593600000, "open": 76346.58, "high": 78914.12, "low": 76320.42, "close": 78231.13, "volume": 17315.46502, "closeTime": 1777679999999, "quoteVolume": 1347837835.9195642, "trades": 2388458, "takerBuyBase": 8322.98012, "takerBuyQuote": 647849577.8083475 }, { "openTime": 1777680000000, "open": 78231.13, "high": 79199.48, "low": 78040, "close": 78686.85, "volume": 6150.87642, "closeTime": 1777766399999, "quoteVolume": 482238389.4494098, "trades": 936143, "takerBuyBase": 3297.03958, "takerBuyQuote": 258534491.673966 }, { "openTime": 1777766400000, "open": 78686.84, "high": 79447, "low": 78084.08, "close": 78568.57, "volume": 7425.7929, "closeTime": 1777852799999, "quoteVolume": 584294330.4516286, "trades": 1352474, "takerBuyBase": 3464.91412, "takerBuyQuote": 272683292.169375 }, { "openTime": 1777852800000, "open": 78568.58, "high": 80776.99, "low": 78202, "close": 79861.01, "volume": 26042.96135, "closeTime": 1777939199999, "quoteVolume": 2074174850.511439, "trades": 3734604, "takerBuyBase": 13351.64548, "takerBuyQuote": 1063054861.8782552 }, { "openTime": 1777939200000, "open": 79861.01, "high": 81791.48, "low": 79808.72, "close": 80905.52, "volume": 16947.17995, "closeTime": 1778025599999, "quoteVolume": 1374319029.230936, "trades": 2490930, "takerBuyBase": 8628.14977, "takerBuyQuote": 699849788.9064542 }, { "openTime": 1778025600000, "open": 80905.53, "high": 82850, "low": 80731.14, "close": 81447.01, "volume": 18798.77396, "closeTime": 1778111999999, "quoteVolume": 1535650624.7612484, "trades": 2794707, "takerBuyBase": 9976.68805, "takerBuyQuote": 815009074.2302135 }, { "openTime": 1778112000000, "open": 81447.01, "high": 81708.32, "low": 79500, "close": 80006, "volume": 16154.80338, "closeTime": 1778198399999, "quoteVolume": 1300766382.1023338, "trades": 2540329, "takerBuyBase": 7625.14879, "takerBuyQuote": 614218758.7473308 }, { "openTime": 1778198400000, "open": 80006, "high": 80500, "low": 79181.48, "close": 80193.17, "volume": 16001.31009, "closeTime": 1778284799999, "quoteVolume": 1278566045.4172618, "trades": 2265372, "takerBuyBase": 8328.38654, "takerBuyQuote": 665600036.192464 }, { "openTime": 1778284800000, "open": 80193.18, "high": 81080, "low": 80129.85, "close": 80678.4, "volume": 7548.42177, "closeTime": 1778371199999, "quoteVolume": 607596225.9864202, "trades": 1002373, "takerBuyBase": 4032.72566, "takerBuyQuote": 324554540.3255052 }, { "openTime": 1778371200000, "open": 80678.41, "high": 82479.32, "low": 80279.77, "close": 82210.07, "volume": 12034.31882, "closeTime": 1778457599999, "quoteVolume": 977223714.2634745, "trades": 1801608, "takerBuyBase": 6395.8966, "takerBuyQuote": 519505191.5151365 }, { "openTime": 1778457600000, "open": 82210.07, "high": 82380, "low": 80462.97, "close": 81745.65, "volume": 12951.76056, "closeTime": 1778543999999, "quoteVolume": 1053193670.8757555, "trades": 2576396, "takerBuyBase": 6132.37349, "takerBuyQuote": 498860919.4964037 }, { "openTime": 1778544000000, "open": 81745.66, "high": 81788, "low": 79843.59, "close": 80504.47, "volume": 12386.25676, "closeTime": 1778630399999, "quoteVolume": 1000180167.440677, "trades": 2345137, "takerBuyBase": 5716.20385, "takerBuyQuote": 461739840.0868008 }, { "openTime": 1778630400000, "open": 80504.47, "high": 81324.64, "low": 78754.65, "close": 79313.61, "volume": 14810.05643, "closeTime": 1778716799999, "quoteVolume": 1184929842.8688235, "trades": 2350570, "takerBuyBase": 7161.64182, "takerBuyQuote": 573129996.834195 }, { "openTime": 1778716800000, "open": 79313.61, "high": 82048.13, "low": 78922, "close": 81089.99, "volume": 19727.86807, "closeTime": 1778803199999, "quoteVolume": 1590656475.018797, "trades": 3101046, "takerBuyBase": 10750.20775, "takerBuyQuote": 867205459.8346943 }, { "openTime": 1778803200000, "open": 81090, "high": 81664.45, "low": 78659, "close": 79113.21, "volume": 17351.27079, "closeTime": 1778889599999, "quoteVolume": 1387152674.368868, "trades": 3184114, "takerBuyBase": 8333.17845, "takerBuyQuote": 666666033.915996 }, { "openTime": 1778889600000, "open": 79113.2, "high": 79227.77, "low": 77640, "close": 78148.05, "volume": 12132.86192, "closeTime": 1778975999999, "quoteVolume": 949890656.658851, "trades": 1597661, "takerBuyBase": 5776.31138, "takerBuyQuote": 452258189.4353481 }, { "openTime": 1778976000000, "open": 78148.05, "high": 78599.99, "low": 76735.16, "close": 77457.67, "volume": 8442.7022, "closeTime": 1779062399999, "quoteVolume": 658061481.644852, "trades": 1570433, "takerBuyBase": 3897.8677, "takerBuyQuote": 303858886.908721 }, { "openTime": 1779062400000, "open": 77457.67, "high": 77800, "low": 76051, "close": 77001.87, "volume": 18745.51678, "closeTime": 1779148799999, "quoteVolume": 1439862031.891971, "trades": 3529328, "takerBuyBase": 8916.45791, "takerBuyQuote": 684998988.3253162 }, { "openTime": 1779148800000, "open": 77001.88, "high": 77414.62, "low": 76144.71, "close": 76834.36, "volume": 11024.85978, "closeTime": 1779235199999, "quoteVolume": 846904378.3078035, "trades": 2315121, "takerBuyBase": 5680.77448, "takerBuyQuote": 436435106.0620676 }, { "openTime": 1779235200000, "open": 76834.36, "high": 77853.04, "low": 76516.74, "close": 77552.23, "volume": 11296.26307, "closeTime": 1779321599999, "quoteVolume": 873091271.4716351, "trades": 2437754, "takerBuyBase": 5606.16242, "takerBuyQuote": 433402000.2313096 }, { "openTime": 1779321600000, "open": 77552.24, "high": 78200, "low": 76719.47, "close": 77615.52, "volume": 11318.25841, "closeTime": 1779407999999, "quoteVolume": 878168697.2277492, "trades": 2473146, "takerBuyBase": 5765.00854, "takerBuyQuote": 447290745.1412532 }, { "openTime": 1779408000000, "open": 77615.52, "high": 77900, "low": 75359.18, "close": 75539.5, "volume": 11272.36134, "closeTime": 1779494399999, "quoteVolume": 866200460.9104595, "trades": 2370783, "takerBuyBase": 5204.99076, "takerBuyQuote": 400374654.6094489 }, { "openTime": 1779494400000, "open": 75539.5, "high": 77404.18, "low": 74289.6, "close": 76752.01, "volume": 15086.88814, "closeTime": 1779580799999, "quoteVolume": 1138996605.773816, "trades": 2103536, "takerBuyBase": 7738.58719, "takerBuyQuote": 584406871.6902983 }, { "openTime": 1779580800000, "open": 76752, "high": 77543.15, "low": 76108, "close": 77064.96, "volume": 8398.00156, "closeTime": 1779667199999, "quoteVolume": 644925517.611316, "trades": 1612969, "takerBuyBase": 4513.13276, "takerBuyQuote": 346628082.2881941 }, { "openTime": 1779667200000, "open": 77064.96, "high": 77905.52, "low": 76914.25, "close": 77322.01, "volume": 7672.32197, "closeTime": 1779753599999, "quoteVolume": 593868004.9975973, "trades": 1778509, "takerBuyBase": 3644.38154, "takerBuyQuote": 282126295.7074095 }, { "openTime": 1779753600000, "open": 77322.01, "high": 78080, "low": 75677.97, "close": 75930.01, "volume": 16953.47629, "closeTime": 1779839999999, "quoteVolume": 1299609317.6975918, "trades": 3360745, "takerBuyBase": 7867.0405, "takerBuyQuote": 603376144.8767151 }, { "openTime": 1779840000000, "open": 75930.01, "high": 76174.15, "low": 74243.99, "close": 74449.3, "volume": 16877.77483, "closeTime": 1779926399999, "quoteVolume": 1270680262.9088242, "trades": 3367068, "takerBuyBase": 7990.81792, "takerBuyQuote": 601880855.3520991 }, { "openTime": 1779926400000, "open": 74449.31, "high": 74590.77, "low": 72582.82, "close": 73617.51, "volume": 21274.02026, "closeTime": 1780012799999, "quoteVolume": 1560808525.5072746, "trades": 3799713, "takerBuyBase": 11285.37807, "takerBuyQuote": 828070542.0512332 }, { "openTime": 1780012800000, "open": 73617.52, "high": 74514.1, "low": 72512.49, "close": 73460.78, "volume": 18686.74141, "closeTime": 1780099199999, "quoteVolume": 1376106492.906427, "trades": 2897318, "takerBuyBase": 10668.37212, "takerBuyQuote": 786121889.890037 }, { "openTime": 1780099200000, "open": 73460.78, "high": 74143.76, "low": 73216, "close": 73884.38, "volume": 7515.40909, "closeTime": 1780185599999, "quoteVolume": 553989386.1115206, "trades": 1124406, "takerBuyBase": 4118.11087, "takerBuyQuote": 303592073.2673063 }, { "openTime": 1780185600000, "open": 73884.38, "high": 74275.66, "low": 73400, "close": 73674.39, "volume": 6986.45707, "closeTime": 1780271999999, "quoteVolume": 515907532.5891972, "trades": 1363437, "takerBuyBase": 3407.47243, "takerBuyQuote": 251629752.0865094 }, { "openTime": 1780272000000, "open": 73674.39, "high": 74092, "low": 70686.68, "close": 71408.9, "volume": 23921.09184, "closeTime": 1780358399999, "quoteVolume": 1723958338.6828775, "trades": 4237773, "takerBuyBase": 11600.30396, "takerBuyQuote": 835109172.1168073 }, { "openTime": 1780358400000, "open": 71408.9, "high": 71408.9, "low": 66193, "close": 66760.83, "volume": 32858.19586, "closeTime": 1780444799999, "quoteVolume": 2253348577.983128, "trades": 6250677, "takerBuyBase": 15675.4915, "takerBuyQuote": 1074442481.8457325 }, { "openTime": 1780444800000, "open": 66760.84, "high": 67516, "low": 64092.49, "close": 64142.75, "volume": 30138.3065, "closeTime": 1780531199999, "quoteVolume": 1998349981.8929439, "trades": 6676358, "takerBuyBase": 14567.29572, "takerBuyQuote": 967367597.5473661 }, { "openTime": 1780531200000, "open": 64142.75, "high": 64764.32, "low": 61383.56, "close": 63885.99, "volume": 43577.17571, "closeTime": 1780617599999, "quoteVolume": 2759349733.489383, "trades": 9057976, "takerBuyBase": 20172.82504, "takerBuyQuote": 1278141865.0268295 }, { "openTime": 1780617600000, "open": 63885.99, "high": 63978, "low": 59130.91, "close": 61056.47, "volume": 55027.28807, "closeTime": 1780703999999, "quoteVolume": 3379021750.503328, "trades": 11658856, "takerBuyBase": 24879.51775, "takerBuyQuote": 1529682071.4700003 }, { "openTime": 1780704000000, "open": 61056.47, "high": 61530.05, "low": 59500, "close": 60884.62, "volume": 19795.58877, "closeTime": 1780790399999, "quoteVolume": 1202325958.4682336, "trades": 5000874, "takerBuyBase": 9473.55921, "takerBuyQuote": 575481185.8910959 }, { "openTime": 1780790400000, "open": 60884.62, "high": 64234.68, "low": 60746, "close": 63332.01, "volume": 26612.10443, "closeTime": 1780876799999, "quoteVolume": 1656650772.813708, "trades": 4752461, "takerBuyBase": 14156.31067, "takerBuyQuote": 882490717.5764754 }, { "openTime": 1780876800000, "open": 63332.01, "high": 64200, "low": 62408, "close": 63085.99, "volume": 23053.38624, "closeTime": 1780963199999, "quoteVolume": 1462563286.7512202, "trades": 4887564, "takerBuyBase": 11227.99606, "takerBuyQuote": 712684502.0653824 }, { "openTime": 1780963200000, "open": 63086, "high": 63526.01, "low": 60780, "close": 61730, "volume": 21636.21959, "closeTime": 1781049599999, "quoteVolume": 1347322049.1623404, "trades": 4347332, "takerBuyBase": 10357.23644, "takerBuyQuote": 645037339.5456268 }, { "openTime": 1781049600000, "open": 61730, "high": 62857.99, "low": 60755, "close": 61510.99, "volume": 15998.71652, "closeTime": 1781135999999, "quoteVolume": 986710883.5893747, "trades": 4655686, "takerBuyBase": 7714.59491, "takerBuyQuote": 475908655.4422775 }, { "openTime": 1781136000000, "open": 61510.99, "high": 63933.02, "low": 61510.99, "close": 63625.99, "volume": 17380.94642, "closeTime": 1781222399999, "quoteVolume": 1093211866.433885, "trades": 3446803, "takerBuyBase": 8975.49366, "takerBuyQuote": 564559048.5586231 }, { "openTime": 1781222400000, "open": 63626, "high": 64394.44, "low": 62829.81, "close": 63580.01, "volume": 16397.0524, "closeTime": 1781308799999, "quoteVolume": 1042661512.6796039, "trades": 3154052, "takerBuyBase": 8373.87233, "takerBuyQuote": 532498396.6271599 }, { "openTime": 1781308800000, "open": 63580, "high": 64762.77, "low": 63418.66, "close": 64458.01, "volume": 9960.74163, "closeTime": 1781395199999, "quoteVolume": 637302050.4867933, "trades": 1489009, "takerBuyBase": 5326.34918, "takerBuyQuote": 340833402.1496999 }, { "openTime": 1781395200000, "open": 64458.01, "high": 65800, "low": 63678.83, "close": 65746.45, "volume": 13203.03375, "closeTime": 1781481599999, "quoteVolume": 853654539.2638302, "trades": 2060901, "takerBuyBase": 6966.04602, "takerBuyQuote": 450843680.3207427 }, { "openTime": 1781481600000, "open": 65746.45, "high": 67292.15, "low": 65354, "close": 66328.74, "volume": 18559.80102, "closeTime": 1781567999999, "quoteVolume": 1230675240.537974, "trades": 3140494, "takerBuyBase": 8827.32403, "takerBuyQuote": 585352821.9493269 }, { "openTime": 1781568000000, "open": 66328.74, "high": 66992, "low": 65360.92, "close": 65675.01, "volume": 14302.05801, "closeTime": 1781654399999, "quoteVolume": 945125184.2518406, "trades": 2964629, "takerBuyBase": 6709.60119, "takerBuyQuote": 443519254.4933606 }, { "openTime": 1781654400000, "open": 65675.02, "high": 66445.93, "low": 63915.77, "close": 64509.4, "volume": 19048.65409, "closeTime": 1781740799999, "quoteVolume": 1242898548.0822353, "trades": 3933123, "takerBuyBase": 9344.30808, "takerBuyQuote": 609795592.7365174 }, { "openTime": 1781740800000, "open": 64509.4, "high": 64806, "low": 62272.07, "close": 62958.01, "volume": 16935.59661, "closeTime": 1781827199999, "quoteVolume": 1076015381.1924088, "trades": 3573931, "takerBuyBase": 8148.66252, "takerBuyQuote": 517693581.0628108 }, { "openTime": 1781827200000, "open": 62958.01, "high": 63666, "low": 62316.44, "close": 63543.91, "volume": 14247.424, "closeTime": 1781913599999, "quoteVolume": 896102952.7753174, "trades": 2671918, "takerBuyBase": 6709.20964, "takerBuyQuote": 421981528.2738967 }, { "openTime": 1781913600000, "open": 63543.9, "high": 64388, "low": 63184.21, "close": 64298.01, "volume": 9522.10324, "closeTime": 1781999999999, "quoteVolume": 607077211.7557423, "trades": 1970081, "takerBuyBase": 4669.85879, "takerBuyQuote": 297796699.6122329 }, { "openTime": 1782000000000, "open": 64298.01, "high": 64588, "low": 63270, "close": 63311.99, "volume": 8034.66333, "closeTime": 1782086399999, "quoteVolume": 514862175.7362123, "trades": 1768294, "takerBuyBase": 3833.13382, "takerBuyQuote": 245702909.4202356 }, { "openTime": 1782086400000, "open": 63312, "high": 65622.83, "low": 63312, "close": 64020.01, "volume": 15423.10851, "closeTime": 1782172799999, "quoteVolume": 995034557.1563458, "trades": 3521337, "takerBuyBase": 7677.53285, "takerBuyQuote": 495354694.74254 }, { "openTime": 1782172800000, "open": 64020.01, "high": 64275.38, "low": 61938, "close": 62734.57, "volume": 20222.99292, "closeTime": 1782259199999, "quoteVolume": 1268093221.2502334, "trades": 3626190, "takerBuyBase": 9113.2674, "takerBuyQuote": 571633628.7589369 }, { "openTime": 1782259200000, "open": 62734.57, "high": 63239.06, "low": 59102.7, "close": 61077.99, "volume": 30678.28543, "closeTime": 1782345599999, "quoteVolume": 1871885814.3078947, "trades": 5367531, "takerBuyBase": 14451.4544, "takerBuyQuote": 882414090.5623845 }, { "openTime": 1782345600000, "open": 61078, "high": 61962.4, "low": 58115.01, "close": 59891.94, "volume": 29266.26052, "closeTime": 1782431999999, "quoteVolume": 1755690233.6921728, "trades": 5354509, "takerBuyBase": 13844.92665, "takerBuyQuote": 831501985.9092942 } ] }, "oneMinuteCandles": [ { "openTime": 1782422880000, "open": 59670.64, "high": 59708.85, "low": 59670.64, "close": 59688, "volume": 7.26128, "closeTime": 1782422939999, "quoteVolume": 433425.3410364, "trades": 2622, "takerBuyBase": 5.05598, "takerBuyQuote": 301769.4252392 }, { "openTime": 1782422940000, "open": 59688.01, "high": 59711.99, "low": 59687.99, "close": 59711.99, "volume": 6.55977, "closeTime": 1782422999999, "quoteVolume": 391582.0948083, "trades": 747, "takerBuyBase": 4.27094, "takerBuyQuote": 254959.8234738 }, { "openTime": 1782423000000, "open": 59712, "high": 59719.7, "low": 59700.01, "close": 59711.56, "volume": 6.2471, "closeTime": 1782423059999, "quoteVolume": 373038.8337188, "trades": 1649, "takerBuyBase": 2.51857, "takerBuyQuote": 150385.290992 }, { "openTime": 1782423060000, "open": 59711.57, "high": 59724, "low": 59711.56, "close": 59720, "volume": 4.47334, "closeTime": 1782423119999, "quoteVolume": 267158.6113153, "trades": 923, "takerBuyBase": 2.7451, "takerBuyQuote": 163942.6160922 }, { "openTime": 1782423120000, "open": 59720, "high": 59888.87, "low": 59719.99, "close": 59856, "volume": 24.35973, "closeTime": 1782423179999, "quoteVolume": 1456675.1134648, "trades": 7419, "takerBuyBase": 17.51567, "takerBuyQuote": 1047238.6718501 }, { "openTime": 1782423180000, "open": 59856, "high": 59891.87, "low": 59838, "close": 59848.76, "volume": 18.17695, "closeTime": 1782423239999, "quoteVolume": 1088138.7215653, "trades": 4586, "takerBuyBase": 9.61361, "takerBuyQuote": 575444.5328455 }, { "openTime": 1782423240000, "open": 59848.76, "high": 59965.11, "low": 59846, "close": 59930.5, "volume": 30.59052, "closeTime": 1782423299999, "quoteVolume": 1832997.0262486, "trades": 5667, "takerBuyBase": 19.49322, "takerBuyQuote": 1167930.8146173 }, { "openTime": 1782423300000, "open": 59930.49, "high": 60005, "low": 59897.43, "close": 60003.44, "volume": 37.61765, "closeTime": 1782423359999, "quoteVolume": 2256151.8531612, "trades": 4978, "takerBuyBase": 31.21931, "takerBuyQuote": 1872596.094735 }, { "openTime": 1782423360000, "open": 60003.44, "high": 60003.44, "low": 59904.48, "close": 59953.45, "volume": 16.63156, "closeTime": 1782423419999, "quoteVolume": 997109.6833648, "trades": 5105, "takerBuyBase": 6.37934, "takerBuyQuote": 382367.6131992 }, { "openTime": 1782423420000, "open": 59953.45, "high": 59953.45, "low": 59910, "close": 59910, "volume": 11.47606, "closeTime": 1782423479999, "quoteVolume": 687831.0449042, "trades": 3467, "takerBuyBase": 2.95854, "takerBuyQuote": 177311.0227052 }, { "openTime": 1782423480000, "open": 59910, "high": 59958.55, "low": 59908.01, "close": 59932.01, "volume": 11.92422, "closeTime": 1782423539999, "quoteVolume": 714689.7850078, "trades": 3423, "takerBuyBase": 6.40446, "takerBuyQuote": 383837.3274863 }, { "openTime": 1782423540000, "open": 59932, "high": 59932, "low": 59892, "close": 59913.76, "volume": 8.19627, "closeTime": 1782423599999, "quoteVolume": 490991.2622994, "trades": 2357, "takerBuyBase": 4.42524, "takerBuyQuote": 265079.1677955 }, { "openTime": 1782423600000, "open": 59913.75, "high": 59913.75, "low": 59864.88, "close": 59868.91, "volume": 6.47768, "closeTime": 1782423659999, "quoteVolume": 387936.2242269, "trades": 3748, "takerBuyBase": 3.83395, "takerBuyQuote": 229591.4503885 }, { "openTime": 1782423660000, "open": 59868.91, "high": 59868.91, "low": 59848.77, "close": 59855.99, "volume": 2.66845, "closeTime": 1782423719999, "quoteVolume": 159731.6495579, "trades": 1406, "takerBuyBase": 1.00843, "takerBuyQuote": 60360.0983284 }, { "openTime": 1782423720000, "open": 59856, "high": 59869.99, "low": 59834.78, "close": 59869.99, "volume": 4.38969, "closeTime": 1782423779999, "quoteVolume": 262717.5814842, "trades": 2016, "takerBuyBase": 2.79156, "takerBuyQuote": 167074.785045 }, { "openTime": 1782423780000, "open": 59870, "high": 59891.94, "low": 59869.99, "close": 59891.93, "volume": 1.1215, "closeTime": 1782423839999, "quoteVolume": 67151.2522876, "trades": 1095, "takerBuyBase": 0.87569, "takerBuyQuote": 52432.4863577 } ], "structures": { "15m": { "regime": "compression", "high": 60485.51, "low": 58797.2, "rangePct": 0.02818926887324079, "closePosition": 0.6484235715004958, "emaFast": 59614.89502143241, "emaSlow": 59527.17954709026, "impulse": 0.30136326054449764, "lastClose": 59891.94 }, "1h": { "regime": "range", "high": 61962.4, "low": 58115.01, "rangePct": 0.06423886085506662, "closePosition": 0.4618533603299901, "emaFast": 59762.67435397274, "emaSlow": 60122.43932076356, "impulse": 0.7321640550707385, "lastClose": 59891.94 }, "4h": { "regime": "downtrend", "high": 65622.83, "low": 58115.01, "rangePct": 0.1253560996688369, "closePosition": 0.2366772245472055, "emaFast": 60619.60073578514, "emaSlow": 61674.68595496254, "impulse": 0.964160485502364, "lastClose": 59891.94 }, "1d": { "regime": "downtrend", "high": 76174.15, "low": 58115.01, "rangePct": 0.30152871989119057, "closePosition": 0.09839505092712061, "emaFast": 62582.371815587794, "emaSlow": 64235.735767096114, "impulse": -1.9418615445596616, "lastClose": 59891.94 } }, "orderBook": { "limit": 100, "bidNotional": 1440341.9213017998, "askNotional": 364396.977825, "imbalance": 0.5961776210383576, "biggestBid": { "price": 59890, "qty": 2.42756, "notional": 145386.56840000002 }, "biggestAsk": { "price": 59903.98, "qty": 2.41049, "notional": 144397.9447502 }, "biggestBidDistancePct": 0.003239167073236112, "biggestAskDistancePct": 0.020102871939030313, "status": "ok" }, "futuresOrderBook": { "limit": 100, "bidNotional": 2660920.499799999, "askNotional": 1643004.7410999998, "imbalance": 0.23650869885628908, "biggestBid": { "price": 59866.2, "qty": 9.202, "notional": 550888.7724 }, "biggestAsk": { "price": 59879.9, "qty": 6.905, "notional": 413470.7095 }, "biggestBidDistancePct": -0.037932273346306764, "biggestAskDistancePct": 0.060825319374704784, "status": "ok" }, "aggTrades": { "count": 1000, "firstTradeTime": 1782423647132, "lastTradeTime": 1782423799287, "windowMs": 152155, "buyTakerBase": 5.303850000000015, "sellTakerBase": 3.9179700000000026, "buyTakerQuote": 317475.0706431, "sellTakerQuote": 234519.64003490013, "deltaBase": 1.3858800000000122, "deltaQuote": 82955.43060819988, "takerBuyRatio": 0.5751415086082148, "status": "ok" }, "flowWindows": { "1m": { "minutes": 1, "openTime": 1782423780000, "closeTime": 1782423839999, "candles": 1, "quoteVolume": 67151.2522876, "buyQuote": 52432.4863577, "sellQuote": 14718.7659299, "deltaQuote": 37713.7204278, "takerBuyRatio": 0.7808117432142373, "status": "ok" }, "5m": { "minutes": 5, "openTime": 1782423540000, "closeTime": 1782423839999, "candles": 5, "quoteVolume": 1368527.969856, "buyQuote": 774537.9879151001, "sellQuote": 593989.9819409, "deltaQuote": 180548.0059742001, "takerBuyRatio": 0.565964309809904, "status": "ok" }, "15m": { "minutes": 15, "openTime": 1782422940000, "closeTime": 1782423839999, "candles": 15, "quoteVolume": 11433900.7374151, "buyQuote": 6950551.795911701, "sellQuote": 4483348.941503398, "deltaQuote": 2467202.8544083033, "takerBuyRatio": 0.607889814292986, "status": "ok" } }, "markPrice": { "symbol": "BTCUSDT", "markPrice": "59859.00000000", "indexPrice": "59873.70043478", "estimatedSettlePrice": "59726.72419034", "lastFundingRate": "0.00009424", "interestRate": "0.00010000", "nextFundingTime": 1782432000000, "time": 1782423797000 }, "openInterest": { "symbol": "BTCUSDT", "openInterest": "106283.105", "time": 1782423795366 }, "fundingHistory": [ { "symbol": "BTCUSDT", "fundingTime": 1782201600005, "fundingRate": "0.00001655", "markPrice": "62849.20000000" }, { "symbol": "BTCUSDT", "fundingTime": 1782230400002, "fundingRate": "-0.00001889", "markPrice": "62457.30000000" }, { "symbol": "BTCUSDT", "fundingTime": 1782259200005, "fundingRate": "0.00002154", "markPrice": "62696.80000000" }, { "symbol": "BTCUSDT", "fundingTime": 1782288000005, "fundingRate": "0.00002134", "markPrice": "62630.10000000" }, { "symbol": "BTCUSDT", "fundingTime": 1782316800003, "fundingRate": "0.00000027", "markPrice": "60256.30000000" }, { "symbol": "BTCUSDT", "fundingTime": 1782345600000, "fundingRate": "-0.00001423", "markPrice": "61051.20000000" }, { "symbol": "BTCUSDT", "fundingTime": 1782374400000, "fundingRate": "-0.00001803", "markPrice": "61886.70000000" }, { "symbol": "BTCUSDT", "fundingTime": 1782403200000, "fundingRate": "0.00001580", "markPrice": "59532.80000000" } ], "levels": { "supports": [ 59890, 58115.01 ], "resistances": [ 59903.98, 61962.4, 65622.83, 76174.15 ] }, "crossExchange": { "status": "ok", "binanceLast": 59891.94, "maxAbsDeviationBps": 1.9935904564123867, "prices": [ { "exchange": "okx", "ok": true, "price": 59892.9, "deviationBps": 0.16028867991237666, "error": null, "latencyMs": 344 }, { "exchange": "bitfinex", "ok": true, "price": 59880, "deviationBps": -1.9935904564123867, "error": null, "latencyMs": 153 } ] }, "dataQuality": { "status": "ok", "failedCritical": [], "failedOptional": [], "sources": [ { "name": "BTCUSDT:binance-spot-ticker", "ok": true, "critical": true, "latencyMs": 2285, "fetchedAt": "2026-06-25T21:43:19.529Z", "error": null }, { "name": "BTCUSDT:binance-futures-ticker", "ok": true, "critical": false, "latencyMs": 478, "fetchedAt": "2026-06-25T21:43:17.769Z", "error": null }, { "name": "BTCUSDT:binance-spot-depth", "ok": true, "critical": false, "latencyMs": 2213, "fetchedAt": "2026-06-25T21:43:19.505Z", "error": null }, { "name": "BTCUSDT:binance-futures-depth", "ok": true, "critical": false, "latencyMs": 492, "fetchedAt": "2026-06-25T21:43:17.784Z", "error": null }, { "name": "BTCUSDT:binance-agg-trades", "ok": true, "critical": false, "latencyMs": 2531, "fetchedAt": "2026-06-25T21:43:20.313Z", "error": null }, { "name": "BTCUSDT:binance-premium-index", "ok": true, "critical": false, "latencyMs": 288, "fetchedAt": "2026-06-25T21:43:18.072Z", "error": null }, { "name": "BTCUSDT:binance-open-interest", "ok": true, "critical": false, "latencyMs": 289, "fetchedAt": "2026-06-25T21:43:18.361Z", "error": null }, { "name": "BTCUSDT:binance-funding-history", "ok": true, "critical": false, "latencyMs": 286, "fetchedAt": "2026-06-25T21:43:18.648Z", "error": null }, { "name": "BTCUSDT:binance-1m-flow-klines", "ok": true, "critical": true, "latencyMs": 2165, "fetchedAt": "2026-06-25T21:43:20.813Z", "error": null }, { "name": "BTCUSDT:okx-ticker", "ok": true, "critical": false, "latencyMs": 344, "fetchedAt": "2026-06-25T21:43:19.850Z", "error": null }, { "name": "BTCUSDT:bitfinex-ticker", "ok": true, "critical": false, "latencyMs": 153, "fetchedAt": "2026-06-25T21:43:19.682Z", "error": null }, { "name": "BTCUSDT:binance-kline-15m", "ok": true, "critical": true, "latencyMs": 310, "fetchedAt": "2026-06-25T21:43:19.992Z", "error": null }, { "name": "BTCUSDT:binance-kline-1h", "ok": true, "critical": true, "latencyMs": 304, "fetchedAt": "2026-06-25T21:43:20.154Z", "error": null }, { "name": "BTCUSDT:binance-kline-4h", "ok": true, "critical": true, "latencyMs": 318, "fetchedAt": "2026-06-25T21:43:20.310Z", "error": null }, { "name": "BTCUSDT:binance-kline-1d", "ok": true, "critical": true, "latencyMs": 296, "fetchedAt": "2026-06-25T21:43:20.450Z", "error": null } ] }, "classification": { "status": "watch", "d": "downtrend", "h4": "downtrend", "h1": "range", "priceChange": -1.968, "funding": 0.00009424, "bookBias": 0.5961776210383576, "takerBias": 0.06596430980990398, "crowdedLongRisk": false, "crowdedShortRisk": false } }, { "symbol": "ETHUSDT", "spotTicker": { "symbol": "ETHUSDT", "priceChange": "-44.57000000", "priceChangePercent": "-2.754", "weightedAvgPrice": "1593.82103965", "prevClosePrice": "1618.26000000", "lastPrice": "1573.69000000", "lastQty": "0.36130000", "bidPrice": "1573.68000000", "bidQty": "51.61820000", "askPrice": "1573.69000000", "askQty": "13.03570000", "openPrice": "1618.26000000", "highPrice": "1660.54000000", "lowPrice": "1532.90000000", "volume": "437236.91970000", "quoteVolume": "696877401.92804600", "openTime": 1782337400003, "closeTime": 1782423800003, "firstId": 4162338324, "lastId": 4166797009, "count": 4458686 }, "futuresTicker": { "symbol": "ETHUSDT", "priceChange": "-45.38", "priceChangePercent": "-2.805", "weightedAvgPrice": "1594.31", "lastPrice": "1572.64", "lastQty": "0.127", "openPrice": "1618.02", "highPrice": "1660.56", "lowPrice": "1530.00", "volume": "6792203.557", "quoteVolume": "10828912002.28", "openTime": 1782337380000, "closeTime": 1782423793180, "firstId": 8355655917, "lastId": 8364037989, "count": 8372986 }, "candles": { "15m": [ { "openTime": 1782315900000, "open": 1627.24, "high": 1627.6, "low": 1616.8, "close": 1618.08, "volume": 9948.879, "closeTime": 1782316799999, "quoteVolume": 16123435.420039, "trades": 144630, "takerBuyBase": 4154.4629, "takerBuyQuote": 6732643.815906 }, { "openTime": 1782316800000, "open": 1618.08, "high": 1628.34, "low": 1616.23, "close": 1627.67, "volume": 7320.8908, "closeTime": 1782317699999, "quoteVolume": 11872144.659492, "trades": 104940, "takerBuyBase": 3981.0178, "takerBuyQuote": 6457436.700162 }, { "openTime": 1782317700000, "open": 1627.67, "high": 1636.08, "low": 1625.42, "close": 1631.78, "volume": 7369.4882, "closeTime": 1782318599999, "quoteVolume": 12014716.087092, "trades": 89551, "takerBuyBase": 4247.37, "takerBuyQuote": 6924881.374974 }, { "openTime": 1782318600000, "open": 1631.77, "high": 1632.32, "low": 1620.01, "close": 1623.43, "volume": 5142.4381, "closeTime": 1782319499999, "quoteVolume": 8359395.817669, "trades": 71014, "takerBuyBase": 2065.4841, "takerBuyQuote": 3358297.434833 }, { "openTime": 1782319500000, "open": 1623.43, "high": 1623.43, "low": 1585.2, "close": 1589.87, "volume": 28763.971, "closeTime": 1782320399999, "quoteVolume": 46007931.266017, "trades": 273701, "takerBuyBase": 12677.4517, "takerBuyQuote": 20269651.438343 }, { "openTime": 1782320400000, "open": 1589.86, "high": 1597.83, "low": 1583, "close": 1588.21, "volume": 8190.785, "closeTime": 1782321299999, "quoteVolume": 13024583.843984, "trades": 151871, "takerBuyBase": 3868.3879, "takerBuyQuote": 6152474.908024 }, { "openTime": 1782321300000, "open": 1588.2, "high": 1590.24, "low": 1567.74, "close": 1576.67, "volume": 14586.3638, "closeTime": 1782322199999, "quoteVolume": 22992133.022712, "trades": 212576, "takerBuyBase": 6232.0077, "takerBuyQuote": 9824244.225321 }, { "openTime": 1782322200000, "open": 1576.68, "high": 1579.01, "low": 1564.19, "close": 1567.48, "volume": 9791.5573, "closeTime": 1782323099999, "quoteVolume": 15396138.072452, "trades": 153063, "takerBuyBase": 4401.3031, "takerBuyQuote": 6921809.899606 }, { "openTime": 1782323100000, "open": 1567.47, "high": 1569.48, "low": 1552.95, "close": 1560.66, "volume": 11781.8771, "closeTime": 1782323999999, "quoteVolume": 18395648.709386, "trades": 176611, "takerBuyBase": 5547.3727, "takerBuyQuote": 8662818.817843 }, { "openTime": 1782324000000, "open": 1560.66, "high": 1569.57, "low": 1556.86, "close": 1568.51, "volume": 8854.0948, "closeTime": 1782324899999, "quoteVolume": 13857935.476103, "trades": 131037, "takerBuyBase": 4523.7612, "takerBuyQuote": 7080284.863643 }, { "openTime": 1782324900000, "open": 1568.51, "high": 1585.11, "low": 1568.41, "close": 1578.4, "volume": 10711.9194, "closeTime": 1782325799999, "quoteVolume": 16890492.743557, "trades": 137100, "takerBuyBase": 5603.708, "takerBuyQuote": 8836773.305343 }, { "openTime": 1782325800000, "open": 1578.4, "high": 1580.31, "low": 1574.66, "close": 1575.98, "volume": 3887.9401, "closeTime": 1782326699999, "quoteVolume": 6132499.324396, "trades": 69938, "takerBuyBase": 1995.5763, "takerBuyQuote": 3147836.788143 }, { "openTime": 1782326700000, "open": 1575.97, "high": 1576.27, "low": 1568.31, "close": 1572.26, "volume": 4273.0672, "closeTime": 1782327599999, "quoteVolume": 6715870.92498, "trades": 74126, "takerBuyBase": 1956.6428, "takerBuyQuote": 3075367.642681 }, { "openTime": 1782327600000, "open": 1572.27, "high": 1576.84, "low": 1567.12, "close": 1571.45, "volume": 3635.1669, "closeTime": 1782328499999, "quoteVolume": 5713650.441191, "trades": 68621, "takerBuyBase": 1980.4845, "takerBuyQuote": 3112909.446652 }, { "openTime": 1782328500000, "open": 1571.45, "high": 1577, "low": 1568.68, "close": 1576.04, "volume": 3286.4572, "closeTime": 1782329399999, "quoteVolume": 5170468.179414, "trades": 59043, "takerBuyBase": 2029.3108, "takerBuyQuote": 3193047.271593 }, { "openTime": 1782329400000, "open": 1576.03, "high": 1583.62, "low": 1572.36, "close": 1579.74, "volume": 3582.6065, "closeTime": 1782330299999, "quoteVolume": 5655999.045534, "trades": 50890, "takerBuyBase": 2241.9267, "takerBuyQuote": 3540051.78615 }, { "openTime": 1782330300000, "open": 1579.74, "high": 1585.39, "low": 1578.5, "close": 1584.58, "volume": 4128.1196, "closeTime": 1782331199999, "quoteVolume": 6529772.514223, "trades": 53840, "takerBuyBase": 2654.8474, "takerBuyQuote": 4199925.68165 }, { "openTime": 1782331200000, "open": 1584.59, "high": 1612.48, "low": 1580, "close": 1610.56, "volume": 11205.5278, "closeTime": 1782332099999, "quoteVolume": 17942913.696483, "trades": 169310, "takerBuyBase": 6348.8196, "takerBuyQuote": 10158972.860223 }, { "openTime": 1782332100000, "open": 1610.55, "high": 1617.22, "low": 1608.11, "close": 1613.22, "volume": 4482.5894, "closeTime": 1782332999999, "quoteVolume": 7232090.839669, "trades": 96731, "takerBuyBase": 2696.6333, "takerBuyQuote": 4350358.834505 }, { "openTime": 1782333000000, "open": 1613.22, "high": 1617.38, "low": 1608.92, "close": 1612.31, "volume": 3790.3623, "closeTime": 1782333899999, "quoteVolume": 6113438.446281, "trades": 65325, "takerBuyBase": 1893.0711, "takerBuyQuote": 3054231.319458 }, { "openTime": 1782333900000, "open": 1612.3, "high": 1622.12, "low": 1611.48, "close": 1613.63, "volume": 4485.1076, "closeTime": 1782334799999, "quoteVolume": 7249441.761811, "trades": 68614, "takerBuyBase": 2759.0871, "takerBuyQuote": 4459939.499246 }, { "openTime": 1782334800000, "open": 1613.63, "high": 1615.11, "low": 1606.09, "close": 1609.64, "volume": 3640.4365, "closeTime": 1782335699999, "quoteVolume": 5861067.038834, "trades": 54217, "takerBuyBase": 1809.1369, "takerBuyQuote": 2912712.162685 }, { "openTime": 1782335700000, "open": 1609.63, "high": 1612.11, "low": 1608.26, "close": 1611.77, "volume": 1902.5003, "closeTime": 1782336599999, "quoteVolume": 3063752.322583, "trades": 24821, "takerBuyBase": 1169.6432, "takerBuyQuote": 1883618.6571 }, { "openTime": 1782336600000, "open": 1611.77, "high": 1619.75, "low": 1610.2, "close": 1618.24, "volume": 2042.211, "closeTime": 1782337499999, "quoteVolume": 3301085.264324, "trades": 31995, "takerBuyBase": 1334.9824, "takerBuyQuote": 2157414.11785 }, { "openTime": 1782337500000, "open": 1618.24, "high": 1621.81, "low": 1615.51, "close": 1621.37, "volume": 2736.1279, "closeTime": 1782338399999, "quoteVolume": 4428314.100541, "trades": 30331, "takerBuyBase": 1703.4437, "takerBuyQuote": 2757174.639344 }, { "openTime": 1782338400000, "open": 1621.37, "high": 1629.82, "low": 1619.69, "close": 1619.74, "volume": 4866.5198, "closeTime": 1782339299999, "quoteVolume": 7905837.667317, "trades": 70096, "takerBuyBase": 2579.3678, "takerBuyQuote": 4190611.942003 }, { "openTime": 1782339300000, "open": 1619.74, "high": 1619.74, "low": 1615, "close": 1615.68, "volume": 2941.1688, "closeTime": 1782340199999, "quoteVolume": 4757229.228374, "trades": 33372, "takerBuyBase": 1063.0608, "takerBuyQuote": 1719180.115735 }, { "openTime": 1782340200000, "open": 1615.67, "high": 1618, "low": 1614.92, "close": 1617.49, "volume": 1784.8337, "closeTime": 1782341099999, "quoteVolume": 2885271.074113, "trades": 25264, "takerBuyBase": 1063.6132, "takerBuyQuote": 1719235.47442 }, { "openTime": 1782341100000, "open": 1617.49, "high": 1617.49, "low": 1613.65, "close": 1615.46, "volume": 1642.3964, "closeTime": 1782341999999, "quoteVolume": 2652087.994656, "trades": 16251, "takerBuyBase": 590.7307, "takerBuyQuote": 953990.308219 }, { "openTime": 1782342000000, "open": 1615.45, "high": 1617.67, "low": 1613.75, "close": 1616.83, "volume": 1772.6287, "closeTime": 1782342899999, "quoteVolume": 2864088.411495, "trades": 25745, "takerBuyBase": 1036.4346, "takerBuyQuote": 1674723.042504 }, { "openTime": 1782342900000, "open": 1616.83, "high": 1622.28, "low": 1615.51, "close": 1619.56, "volume": 1400.3909, "closeTime": 1782343799999, "quoteVolume": 2268005.935274, "trades": 22363, "takerBuyBase": 811.1043, "takerBuyQuote": 1313624.280235 }, { "openTime": 1782343800000, "open": 1619.56, "high": 1622, "low": 1618, "close": 1619.78, "volume": 1327.0087, "closeTime": 1782344699999, "quoteVolume": 2149928.184713, "trades": 19714, "takerBuyBase": 780.2968, "takerBuyQuote": 1264256.12899 }, { "openTime": 1782344700000, "open": 1619.78, "high": 1623.46, "low": 1618.11, "close": 1622.17, "volume": 1510.0332, "closeTime": 1782345599999, "quoteVolume": 2447942.533521, "trades": 27463, "takerBuyBase": 847.4594, "takerBuyQuote": 1373798.854865 }, { "openTime": 1782345600000, "open": 1622.18, "high": 1626.51, "low": 1622.01, "close": 1625.29, "volume": 1921.6655, "closeTime": 1782346499999, "quoteVolume": 3120907.281496, "trades": 36403, "takerBuyBase": 1081.5585, "takerBuyQuote": 1756464.021038 }, { "openTime": 1782346500000, "open": 1625.28, "high": 1625.59, "low": 1620.15, "close": 1620.54, "volume": 1161.253, "closeTime": 1782347399999, "quoteVolume": 1884119.016294, "trades": 32075, "takerBuyBase": 461.8672, "takerBuyQuote": 749462.415442 }, { "openTime": 1782347400000, "open": 1620.55, "high": 1622.87, "low": 1618.77, "close": 1619.04, "volume": 1680.7423, "closeTime": 1782348299999, "quoteVolume": 2723955.242414, "trades": 35240, "takerBuyBase": 659.017, "takerBuyQuote": 1068195.392902 }, { "openTime": 1782348300000, "open": 1619.04, "high": 1621.93, "low": 1616.56, "close": 1619.12, "volume": 5319.1669, "closeTime": 1782349199999, "quoteVolume": 8614617.875138, "trades": 37963, "takerBuyBase": 2828.303, "takerBuyQuote": 4580189.881216 }, { "openTime": 1782349200000, "open": 1619.12, "high": 1622, "low": 1615.47, "close": 1617.17, "volume": 1420.7358, "closeTime": 1782350099999, "quoteVolume": 2298994.422748, "trades": 32492, "takerBuyBase": 607.3293, "takerBuyQuote": 982918.985318 }, { "openTime": 1782350100000, "open": 1617.16, "high": 1622.07, "low": 1614.69, "close": 1618.99, "volume": 1405.3002, "closeTime": 1782350999999, "quoteVolume": 2274314.865215, "trades": 31739, "takerBuyBase": 781.5059, "takerBuyQuote": 1265055.85497 }, { "openTime": 1782351000000, "open": 1618.98, "high": 1622.22, "low": 1618.6, "close": 1619.39, "volume": 1244.8208, "closeTime": 1782351899999, "quoteVolume": 2016910.072637, "trades": 23687, "takerBuyBase": 733.7807, "takerBuyQuote": 1188728.759131 }, { "openTime": 1782351900000, "open": 1619.39, "high": 1624.24, "low": 1618.31, "close": 1620.72, "volume": 988.9687, "closeTime": 1782352799999, "quoteVolume": 1603793.463126, "trades": 21223, "takerBuyBase": 385.3909, "takerBuyQuote": 625148.467185 }, { "openTime": 1782352800000, "open": 1620.73, "high": 1621.47, "low": 1615.04, "close": 1616.32, "volume": 551.7348, "closeTime": 1782353699999, "quoteVolume": 892903.314251, "trades": 20535, "takerBuyBase": 266.6582, "takerBuyQuote": 431591.435763 }, { "openTime": 1782353700000, "open": 1616.32, "high": 1620.39, "low": 1615.09, "close": 1620.35, "volume": 484.0125, "closeTime": 1782354599999, "quoteVolume": 783263.676397, "trades": 16650, "takerBuyBase": 233.1962, "takerBuyQuote": 377348.651856 }, { "openTime": 1782354600000, "open": 1620.34, "high": 1620.35, "low": 1615.32, "close": 1616.28, "volume": 810.0866, "closeTime": 1782355499999, "quoteVolume": 1310812.351587, "trades": 17708, "takerBuyBase": 291.3405, "takerBuyQuote": 471368.024105 }, { "openTime": 1782355500000, "open": 1616.28, "high": 1621.34, "low": 1615.83, "close": 1621, "volume": 1757.8458, "closeTime": 1782356399999, "quoteVolume": 2845624.633366, "trades": 21362, "takerBuyBase": 1084.5111, "takerBuyQuote": 1755716.232335 }, { "openTime": 1782356400000, "open": 1621.01, "high": 1624.12, "low": 1618.01, "close": 1618.8, "volume": 1956.6212, "closeTime": 1782357299999, "quoteVolume": 3172274.230297, "trades": 27882, "takerBuyBase": 803.7704, "takerBuyQuote": 1303496.971743 }, { "openTime": 1782357300000, "open": 1618.79, "high": 1621.02, "low": 1616.23, "close": 1619.21, "volume": 1319.4679, "closeTime": 1782358199999, "quoteVolume": 2136540.045668, "trades": 22297, "takerBuyBase": 550.8525, "takerBuyQuote": 891825.141 }, { "openTime": 1782358200000, "open": 1619.21, "high": 1620.49, "low": 1616.5, "close": 1616.78, "volume": 781.7295, "closeTime": 1782359099999, "quoteVolume": 1264658.525686, "trades": 16620, "takerBuyBase": 373.6993, "takerBuyQuote": 604554.126952 }, { "openTime": 1782359100000, "open": 1616.77, "high": 1620.64, "low": 1616.71, "close": 1619.6, "volume": 1132.9439, "closeTime": 1782359999999, "quoteVolume": 1833891.410882, "trades": 15815, "takerBuyBase": 537.7903, "takerBuyQuote": 870652.918854 }, { "openTime": 1782360000000, "open": 1619.61, "high": 1620.41, "low": 1617.71, "close": 1618.01, "volume": 1169.1748, "closeTime": 1782360899999, "quoteVolume": 1893172.420281, "trades": 17205, "takerBuyBase": 517.1133, "takerBuyQuote": 837275.794641 }, { "openTime": 1782360900000, "open": 1618.01, "high": 1620.97, "low": 1617.36, "close": 1619.25, "volume": 941.1516, "closeTime": 1782361799999, "quoteVolume": 1523932.21051, "trades": 14194, "takerBuyBase": 456.1494, "takerBuyQuote": 738530.583568 }, { "openTime": 1782361800000, "open": 1619.25, "high": 1622.9, "low": 1617.12, "close": 1622.9, "volume": 1267.7786, "closeTime": 1782362699999, "quoteVolume": 2053290.844501, "trades": 17405, "takerBuyBase": 706.0197, "takerBuyQuote": 1143753.518722 }, { "openTime": 1782362700000, "open": 1622.9, "high": 1636.52, "low": 1622.45, "close": 1635.03, "volume": 7237.9263, "closeTime": 1782363599999, "quoteVolume": 11797462.128513, "trades": 68679, "takerBuyBase": 4580.1223, "takerBuyQuote": 7465051.915893 }, { "openTime": 1782363600000, "open": 1635.04, "high": 1650, "low": 1633.58, "close": 1645.38, "volume": 10611.062, "closeTime": 1782364499999, "quoteVolume": 17432710.399259, "trades": 109599, "takerBuyBase": 6327.2084, "takerBuyQuote": 10394501.150036 }, { "openTime": 1782364500000, "open": 1645.39, "high": 1651.41, "low": 1641.74, "close": 1647.82, "volume": 7899.6401, "closeTime": 1782365399999, "quoteVolume": 13008066.894804, "trades": 56650, "takerBuyBase": 4528.454, "takerBuyQuote": 7457119.960918 }, { "openTime": 1782365400000, "open": 1647.82, "high": 1652.23, "low": 1644.87, "close": 1644.88, "volume": 5691.4773, "closeTime": 1782366299999, "quoteVolume": 9383171.955123, "trades": 32618, "takerBuyBase": 2785.833, "takerBuyQuote": 4593071.360535 }, { "openTime": 1782366300000, "open": 1644.87, "high": 1648.96, "low": 1644.1, "close": 1645.89, "volume": 5172.5669, "closeTime": 1782367199999, "quoteVolume": 8513002.902902, "trades": 27864, "takerBuyBase": 3805.5142, "takerBuyQuote": 6262373.900954 }, { "openTime": 1782367200000, "open": 1645.89, "high": 1649.66, "low": 1644.15, "close": 1647.39, "volume": 2659.292, "closeTime": 1782368099999, "quoteVolume": 4380592.681208, "trades": 29637, "takerBuyBase": 1613.6018, "takerBuyQuote": 2658148.218837 }, { "openTime": 1782368100000, "open": 1647.39, "high": 1650.67, "low": 1646.12, "close": 1648.54, "volume": 2231.8799, "closeTime": 1782368999999, "quoteVolume": 3678498.253213, "trades": 26529, "takerBuyBase": 1560.8988, "takerBuyQuote": 2572682.773122 }, { "openTime": 1782369000000, "open": 1648.53, "high": 1655.23, "low": 1647.45, "close": 1654.51, "volume": 3576.8666, "closeTime": 1782369899999, "quoteVolume": 5906108.533703, "trades": 39244, "takerBuyBase": 2213.0064, "takerBuyQuote": 3654346.686629 }, { "openTime": 1782369900000, "open": 1654.5, "high": 1660.54, "low": 1652.04, "close": 1653.95, "volume": 4621.7393, "closeTime": 1782370799999, "quoteVolume": 7651454.119746, "trades": 40451, "takerBuyBase": 2798.7608, "takerBuyQuote": 4633701.302677 }, { "openTime": 1782370800000, "open": 1653.95, "high": 1656.02, "low": 1651.22, "close": 1653.07, "volume": 3673.6484, "closeTime": 1782371699999, "quoteVolume": 6074500.17263, "trades": 39997, "takerBuyBase": 2017.2202, "takerBuyQuote": 3335578.933678 }, { "openTime": 1782371700000, "open": 1653.08, "high": 1656.54, "low": 1652.94, "close": 1654.94, "volume": 2530.2362, "closeTime": 1782372599999, "quoteVolume": 4187499.513982, "trades": 30620, "takerBuyBase": 1406.9806, "takerBuyQuote": 2328438.108706 }, { "openTime": 1782372600000, "open": 1654.93, "high": 1659.89, "low": 1654.93, "close": 1658.01, "volume": 2440.8783, "closeTime": 1782373499999, "quoteVolume": 4045165.745549, "trades": 31179, "takerBuyBase": 1326.7763, "takerBuyQuote": 2199088.056325 }, { "openTime": 1782373500000, "open": 1658, "high": 1658.84, "low": 1654.63, "close": 1657.19, "volume": 1863.485, "closeTime": 1782374399999, "quoteVolume": 3087553.197919, "trades": 16787, "takerBuyBase": 1067.3327, "takerBuyQuote": 1768394.770649 }, { "openTime": 1782374400000, "open": 1657.2, "high": 1658.98, "low": 1654.42, "close": 1654.44, "volume": 1224.9862, "closeTime": 1782375299999, "quoteVolume": 2028816.691468, "trades": 14107, "takerBuyBase": 524.5863, "takerBuyQuote": 868750.596512 }, { "openTime": 1782375300000, "open": 1654.44, "high": 1654.57, "low": 1651.03, "close": 1653.42, "volume": 1250.51, "closeTime": 1782376199999, "quoteVolume": 2066711.051063, "trades": 22745, "takerBuyBase": 509.1697, "takerBuyQuote": 841495.880449 }, { "openTime": 1782376200000, "open": 1653.42, "high": 1653.7, "low": 1651.6, "close": 1653.44, "volume": 1336.5468, "closeTime": 1782377099999, "quoteVolume": 2208631.626274, "trades": 15005, "takerBuyBase": 610.0757, "takerBuyQuote": 1008157.778829 }, { "openTime": 1782377100000, "open": 1653.44, "high": 1654.6, "low": 1651.51, "close": 1652.92, "volume": 1325.6827, "closeTime": 1782377999999, "quoteVolume": 2191399.684861, "trades": 19593, "takerBuyBase": 783.9685, "takerBuyQuote": 1295934.581321 }, { "openTime": 1782378000000, "open": 1652.93, "high": 1655.41, "low": 1652.1, "close": 1653.64, "volume": 1181.7647, "closeTime": 1782378899999, "quoteVolume": 1954364.438734, "trades": 14099, "takerBuyBase": 848.5089, "takerBuyQuote": 1403215.919112 }, { "openTime": 1782378900000, "open": 1653.65, "high": 1654.09, "low": 1647.43, "close": 1648.27, "volume": 1908.0681, "closeTime": 1782379799999, "quoteVolume": 3147387.375443, "trades": 21892, "takerBuyBase": 769.117, "takerBuyQuote": 1268683.721336 }, { "openTime": 1782379800000, "open": 1648.28, "high": 1650.46, "low": 1647.43, "close": 1648.23, "volume": 754.3228, "closeTime": 1782380699999, "quoteVolume": 1243841.737716, "trades": 15131, "takerBuyBase": 431.5886, "takerBuyQuote": 711635.38901 }, { "openTime": 1782380700000, "open": 1648.23, "high": 1649.36, "low": 1646.62, "close": 1648.88, "volume": 1447.7615, "closeTime": 1782381599999, "quoteVolume": 2386315.527218, "trades": 13371, "takerBuyBase": 867.2803, "takerBuyQuote": 1429546.751328 }, { "openTime": 1782381600000, "open": 1648.89, "high": 1649.43, "low": 1646.83, "close": 1648.47, "volume": 1441.6977, "closeTime": 1782382499999, "quoteVolume": 2376264.874046, "trades": 10404, "takerBuyBase": 915.6464, "takerBuyQuote": 1509210.323812 }, { "openTime": 1782382500000, "open": 1648.46, "high": 1649.83, "low": 1642.88, "close": 1643.45, "volume": 3400.4333, "closeTime": 1782383399999, "quoteVolume": 5595340.970527, "trades": 23190, "takerBuyBase": 1869.3289, "takerBuyQuote": 3076174.403898 }, { "openTime": 1782383400000, "open": 1643.44, "high": 1644.19, "low": 1636.92, "close": 1636.92, "volume": 3926.7703, "closeTime": 1782384299999, "quoteVolume": 6442236.677592, "trades": 32813, "takerBuyBase": 1892.9857, "takerBuyQuote": 3106746.839659 }, { "openTime": 1782384300000, "open": 1636.92, "high": 1638.85, "low": 1633.6, "close": 1636.58, "volume": 3511.3761, "closeTime": 1782385199999, "quoteVolume": 5745967.616716, "trades": 31491, "takerBuyBase": 1844.9878, "takerBuyQuote": 3019399.323982 }, { "openTime": 1782385200000, "open": 1636.58, "high": 1638.41, "low": 1628.05, "close": 1636.91, "volume": 9336.1744, "closeTime": 1782386099999, "quoteVolume": 15238904.134797, "trades": 57622, "takerBuyBase": 5885.0541, "takerBuyQuote": 9607881.434349 }, { "openTime": 1782386100000, "open": 1636.9, "high": 1639.17, "low": 1630.32, "close": 1630.89, "volume": 4858.9915, "closeTime": 1782386999999, "quoteVolume": 7934853.40795, "trades": 58259, "takerBuyBase": 2935.2232, "takerBuyQuote": 4792009.768704 }, { "openTime": 1782387000000, "open": 1630.89, "high": 1635.22, "low": 1630.89, "close": 1632.11, "volume": 1689.7583, "closeTime": 1782387899999, "quoteVolume": 2759241.92678, "trades": 25370, "takerBuyBase": 959.9019, "takerBuyQuote": 1567365.485858 }, { "openTime": 1782387900000, "open": 1632.11, "high": 1633.38, "low": 1628.54, "close": 1633.27, "volume": 5430.4558, "closeTime": 1782388799999, "quoteVolume": 8856632.728254, "trades": 41231, "takerBuyBase": 3633.2161, "takerBuyQuote": 5925595.433235 }, { "openTime": 1782388800000, "open": 1633.28, "high": 1634.72, "low": 1629.71, "close": 1631.81, "volume": 1241.5745, "closeTime": 1782389699999, "quoteVolume": 2026090.71115, "trades": 13241, "takerBuyBase": 599.7252, "takerBuyQuote": 978812.772271 }, { "openTime": 1782389700000, "open": 1631.81, "high": 1632.01, "low": 1624.71, "close": 1627.11, "volume": 2718.145, "closeTime": 1782390599999, "quoteVolume": 4426682.021461, "trades": 16053, "takerBuyBase": 1584.6737, "takerBuyQuote": 2580765.36115 }, { "openTime": 1782390600000, "open": 1627.12, "high": 1650.38, "low": 1627.12, "close": 1637.21, "volume": 8147.1061, "closeTime": 1782391499999, "quoteVolume": 13362252.899581, "trades": 68509, "takerBuyBase": 3892.702, "takerBuyQuote": 6384108.173151 }, { "openTime": 1782391500000, "open": 1637.2, "high": 1640.39, "low": 1633.99, "close": 1635.81, "volume": 1975.3155, "closeTime": 1782392399999, "quoteVolume": 3234944.850101, "trades": 36630, "takerBuyBase": 921.324, "takerBuyQuote": 1509112.36038 }, { "openTime": 1782392400000, "open": 1635.82, "high": 1640.98, "low": 1634.59, "close": 1638.63, "volume": 2314.8843, "closeTime": 1782393299999, "quoteVolume": 3791034.149992, "trades": 33048, "takerBuyBase": 1178.224, "takerBuyQuote": 1929516.651274 }, { "openTime": 1782393300000, "open": 1638.63, "high": 1639.16, "low": 1633.43, "close": 1634.5, "volume": 2009.5145, "closeTime": 1782394199999, "quoteVolume": 3286535.014006, "trades": 32502, "takerBuyBase": 1339.1324, "takerBuyQuote": 2190151.192082 }, { "openTime": 1782394200000, "open": 1634.5, "high": 1637.55, "low": 1591.3, "close": 1592.67, "volume": 12423.9474, "closeTime": 1782395099999, "quoteVolume": 20019595.195093, "trades": 153099, "takerBuyBase": 4654.7869, "takerBuyQuote": 7505178.566884 }, { "openTime": 1782395100000, "open": 1592.68, "high": 1600.75, "low": 1532.9, "close": 1538.15, "volume": 53230.3148, "closeTime": 1782395999999, "quoteVolume": 83029098.023699, "trades": 385304, "takerBuyBase": 24400.605, "takerBuyQuote": 38050130.797922 }, { "openTime": 1782396000000, "open": 1538.15, "high": 1575.57, "low": 1538.15, "close": 1565.18, "volume": 30281.3555, "closeTime": 1782396899999, "quoteVolume": 47254374.384709, "trades": 313872, "takerBuyBase": 16307.0141, "takerBuyQuote": 25450730.320385 }, { "openTime": 1782396900000, "open": 1565.18, "high": 1571.2, "low": 1550.77, "close": 1563.85, "volume": 14743.8068, "closeTime": 1782397799999, "quoteVolume": 23036474.223144, "trades": 216937, "takerBuyBase": 7209.3121, "takerBuyQuote": 11267374.531463 }, { "openTime": 1782397800000, "open": 1563.84, "high": 1593.07, "low": 1559.95, "close": 1567.37, "volume": 20172.4867, "closeTime": 1782398699999, "quoteVolume": 31770572.566469, "trades": 158655, "takerBuyBase": 10947.5746, "takerBuyQuote": 17244679.944257 }, { "openTime": 1782398700000, "open": 1567.38, "high": 1578.74, "low": 1563.63, "close": 1568.37, "volume": 9041.6095, "closeTime": 1782399599999, "quoteVolume": 14204105.270035, "trades": 103594, "takerBuyBase": 5077.3058, "takerBuyQuote": 7975048.15956 }, { "openTime": 1782399600000, "open": 1568.37, "high": 1568.77, "low": 1552.25, "close": 1554.18, "volume": 9413.8294, "closeTime": 1782400499999, "quoteVolume": 14687669.586811, "trades": 93050, "takerBuyBase": 4346.9891, "takerBuyQuote": 6782892.387666 }, { "openTime": 1782400500000, "open": 1554.17, "high": 1566.19, "low": 1544.68, "close": 1561.77, "volume": 15024.1644, "closeTime": 1782401399999, "quoteVolume": 23388174.954117, "trades": 122173, "takerBuyBase": 8238.8265, "takerBuyQuote": 12828716.36584 }, { "openTime": 1782401400000, "open": 1561.78, "high": 1567.42, "low": 1555.38, "close": 1560.06, "volume": 7092.7078, "closeTime": 1782402299999, "quoteVolume": 11070985.048812, "trades": 66593, "takerBuyBase": 3293.0845, "takerBuyQuote": 5140770.908629 }, { "openTime": 1782402300000, "open": 1560.06, "high": 1573.55, "low": 1559.3, "close": 1570.01, "volume": 8663.2673, "closeTime": 1782403199999, "quoteVolume": 13569543.867822, "trades": 67941, "takerBuyBase": 5340.9805, "takerBuyQuote": 8366755.506345 }, { "openTime": 1782403200000, "open": 1570.01, "high": 1587.7, "low": 1568.18, "close": 1577.62, "volume": 14214.2682, "closeTime": 1782404099999, "quoteVolume": 22430525.047635, "trades": 99434, "takerBuyBase": 9514.1658, "takerBuyQuote": 15016709.471021 }, { "openTime": 1782404100000, "open": 1577.62, "high": 1578.47, "low": 1573.02, "close": 1576.52, "volume": 4215.7904, "closeTime": 1782404999999, "quoteVolume": 6643555.246808, "trades": 46347, "takerBuyBase": 2107.3985, "takerBuyQuote": 3320816.686608 }, { "openTime": 1782405000000, "open": 1576.52, "high": 1576.52, "low": 1561.89, "close": 1563.39, "volume": 4516.9537, "closeTime": 1782405899999, "quoteVolume": 7076433.560582, "trades": 48587, "takerBuyBase": 2161.8454, "takerBuyQuote": 3385362.426243 }, { "openTime": 1782405900000, "open": 1563.4, "high": 1564.12, "low": 1558.17, "close": 1562.04, "volume": 4508.5934, "closeTime": 1782406799999, "quoteVolume": 7038724.582746, "trades": 50632, "takerBuyBase": 2570.0119, "takerBuyQuote": 4012575.355061 }, { "openTime": 1782406800000, "open": 1562.04, "high": 1569.66, "low": 1557.56, "close": 1568.09, "volume": 3654.0603, "closeTime": 1782407699999, "quoteVolume": 5712947.504345, "trades": 65032, "takerBuyBase": 1984.5116, "takerBuyQuote": 3102332.67373 }, { "openTime": 1782407700000, "open": 1568.1, "high": 1575.43, "low": 1565.08, "close": 1570.29, "volume": 5229.5772, "closeTime": 1782408599999, "quoteVolume": 8214793.726541, "trades": 55080, "takerBuyBase": 3047.0287, "takerBuyQuote": 4786862.358232 }, { "openTime": 1782408600000, "open": 1570.29, "high": 1574.51, "low": 1568.62, "close": 1569.8, "volume": 2736.8032, "closeTime": 1782409499999, "quoteVolume": 4301636.616944, "trades": 32541, "takerBuyBase": 1606.4524, "takerBuyQuote": 2524878.443667 }, { "openTime": 1782409500000, "open": 1569.79, "high": 1574.97, "low": 1566.48, "close": 1574.92, "volume": 4552.7666, "closeTime": 1782410399999, "quoteVolume": 7148385.193486, "trades": 44475, "takerBuyBase": 2553.4943, "takerBuyQuote": 4009535.064503 }, { "openTime": 1782410400000, "open": 1574.92, "high": 1577.49, "low": 1564.75, "close": 1565.19, "volume": 4168.8754, "closeTime": 1782411299999, "quoteVolume": 6552414.695847, "trades": 44585, "takerBuyBase": 2091.0309, "takerBuyQuote": 3286888.29621 }, { "openTime": 1782411300000, "open": 1565.19, "high": 1577, "low": 1564.55, "close": 1573.52, "volume": 4338.6516, "closeTime": 1782412199999, "quoteVolume": 6818813.35509, "trades": 48210, "takerBuyBase": 2581.4837, "takerBuyQuote": 4057410.71153 }, { "openTime": 1782412200000, "open": 1573.52, "high": 1573.52, "low": 1560, "close": 1563.76, "volume": 4312.1119, "closeTime": 1782413099999, "quoteVolume": 6745463.955256, "trades": 33588, "takerBuyBase": 2359.4098, "takerBuyQuote": 3691572.442553 }, { "openTime": 1782413100000, "open": 1563.76, "high": 1570.11, "low": 1561.07, "close": 1567.56, "volume": 2261.5161, "closeTime": 1782413999999, "quoteVolume": 3540892.106326, "trades": 25726, "takerBuyBase": 1424.496, "takerBuyQuote": 2230417.798878 }, { "openTime": 1782414000000, "open": 1567.56, "high": 1567.83, "low": 1557.39, "close": 1559.22, "volume": 2984.9849, "closeTime": 1782414899999, "quoteVolume": 4663993.857394, "trades": 28136, "takerBuyBase": 1269.3681, "takerBuyQuote": 1983182.294199 }, { "openTime": 1782414900000, "open": 1559.21, "high": 1560.87, "low": 1554.6, "close": 1559.97, "volume": 3731.964, "closeTime": 1782415799999, "quoteVolume": 5815753.446145, "trades": 36596, "takerBuyBase": 1662.2394, "takerBuyQuote": 2590412.000057 }, { "openTime": 1782415800000, "open": 1559.97, "high": 1562.75, "low": 1557.97, "close": 1558.55, "volume": 2313.3808, "closeTime": 1782416699999, "quoteVolume": 3609070.914905, "trades": 28498, "takerBuyBase": 1229.188, "takerBuyQuote": 1917573.919846 }, { "openTime": 1782416700000, "open": 1558.54, "high": 1560.73, "low": 1555.28, "close": 1559.42, "volume": 2580.1187, "closeTime": 1782417599999, "quoteVolume": 4020616.067132, "trades": 26463, "takerBuyBase": 1385.3105, "takerBuyQuote": 2158631.840647 }, { "openTime": 1782417600000, "open": 1559.41, "high": 1570.42, "low": 1559.41, "close": 1567.01, "volume": 3098.3432, "closeTime": 1782418499999, "quoteVolume": 4854136.464377, "trades": 37983, "takerBuyBase": 1779.8759, "takerBuyQuote": 2788126.189274 }, { "openTime": 1782418500000, "open": 1567.01, "high": 1570.74, "low": 1566.72, "close": 1567.53, "volume": 1321.1563, "closeTime": 1782419399999, "quoteVolume": 2072393.265528, "trades": 18806, "takerBuyBase": 663.0749, "takerBuyQuote": 1040106.567458 }, { "openTime": 1782419400000, "open": 1567.54, "high": 1568.5, "low": 1560.72, "close": 1563.39, "volume": 1709.3085, "closeTime": 1782420299999, "quoteVolume": 2672829.859756, "trades": 17419, "takerBuyBase": 812.9365, "takerBuyQuote": 1271252.958724 }, { "openTime": 1782420300000, "open": 1563.38, "high": 1563.38, "low": 1556.73, "close": 1560.33, "volume": 2952.9194, "closeTime": 1782421199999, "quoteVolume": 4603948.037299, "trades": 17026, "takerBuyBase": 1858.0002, "takerBuyQuote": 2896744.261476 }, { "openTime": 1782421200000, "open": 1560.33, "high": 1564.99, "low": 1560.14, "close": 1564.49, "volume": 2937.0394, "closeTime": 1782422099999, "quoteVolume": 4589378.69839, "trades": 20873, "takerBuyBase": 1999.8554, "takerBuyQuote": 3125310.750133 }, { "openTime": 1782422100000, "open": 1564.49, "high": 1568.72, "low": 1563.47, "close": 1568.19, "volume": 1439.6312, "closeTime": 1782422999999, "quoteVolume": 2253813.078049, "trades": 18271, "takerBuyBase": 733.9768, "takerBuyQuote": 1149175.858867 }, { "openTime": 1782423000000, "open": 1568.18, "high": 1578.49, "low": 1567.83, "close": 1573.65, "volume": 3258.7647, "closeTime": 1782423899999, "quoteVolume": 5129034.045723, "trades": 34140, "takerBuyBase": 2196.3688, "takerBuyQuote": 3457226.856237 } ], "1h": [ { "openTime": 1781992800000, "open": 1735.33, "high": 1746.17, "low": 1732.96, "close": 1743.32, "volume": 13257.529, "closeTime": 1781996399999, "quoteVolume": 23066115.813988, "trades": 116656, "takerBuyBase": 8504.0553, "takerBuyQuote": 14791582.092476 }, { "openTime": 1781996400000, "open": 1743.32, "high": 1743.76, "low": 1740.52, "close": 1741.08, "volume": 8465.3091, "closeTime": 1781999999999, "quoteVolume": 14746252.954275, "trades": 50765, "takerBuyBase": 2281.4501, "takerBuyQuote": 3973959.48014 }, { "openTime": 1782000000000, "open": 1741.08, "high": 1741.09, "low": 1736.19, "close": 1737.92, "volume": 3498.051, "closeTime": 1782003599999, "quoteVolume": 6080734.967609, "trades": 45764, "takerBuyBase": 1782.1952, "takerBuyQuote": 3097333.096728 }, { "openTime": 1782003600000, "open": 1737.92, "high": 1740, "low": 1734.5, "close": 1737.01, "volume": 2282.0442, "closeTime": 1782007199999, "quoteVolume": 3963359.317059, "trades": 39462, "takerBuyBase": 1167.1485, "takerBuyQuote": 2027078.885571 }, { "openTime": 1782007200000, "open": 1737, "high": 1738.18, "low": 1735.66, "close": 1736.09, "volume": 1633.6497, "closeTime": 1782010799999, "quoteVolume": 2837485.390719, "trades": 30178, "takerBuyBase": 760.6803, "takerBuyQuote": 1321172.793998 }, { "openTime": 1782010800000, "open": 1736.08, "high": 1741.45, "low": 1733.51, "close": 1737.87, "volume": 4072.1839, "closeTime": 1782014399999, "quoteVolume": 7074483.951924, "trades": 58932, "takerBuyBase": 1562.3311, "takerBuyQuote": 2715363.794668 }, { "openTime": 1782014400000, "open": 1737.88, "high": 1741.41, "low": 1731.63, "close": 1732.85, "volume": 3580.8594, "closeTime": 1782017999999, "quoteVolume": 6217540.708559, "trades": 53599, "takerBuyBase": 1439.4506, "takerBuyQuote": 2499740.184668 }, { "openTime": 1782018000000, "open": 1732.85, "high": 1736.27, "low": 1729.8, "close": 1733.47, "volume": 3450.4994, "closeTime": 1782021599999, "quoteVolume": 5979932.334278, "trades": 49000, "takerBuyBase": 1578.2724, "takerBuyQuote": 2735469.716774 }, { "openTime": 1782021600000, "open": 1733.46, "high": 1738.66, "low": 1732.52, "close": 1736.14, "volume": 8991.4845, "closeTime": 1782025199999, "quoteVolume": 15594655.112409, "trades": 48476, "takerBuyBase": 7287.0542, "takerBuyQuote": 12637911.080014 }, { "openTime": 1782025200000, "open": 1736.14, "high": 1736.44, "low": 1731.79, "close": 1732.36, "volume": 3125.8122, "closeTime": 1782028799999, "quoteVolume": 5420636.142753, "trades": 27253, "takerBuyBase": 1078.5004, "takerBuyQuote": 1870228.367117 }, { "openTime": 1782028800000, "open": 1732.36, "high": 1733.22, "low": 1724, "close": 1729.1, "volume": 4507.568, "closeTime": 1782032399999, "quoteVolume": 7790969.276704, "trades": 51280, "takerBuyBase": 1516.3392, "takerBuyQuote": 2620776.82323 }, { "openTime": 1782032400000, "open": 1729.11, "high": 1734.37, "low": 1725.89, "close": 1732.78, "volume": 3081.6477, "closeTime": 1782035999999, "quoteVolume": 5332901.64096, "trades": 45914, "takerBuyBase": 1504.8154, "takerBuyQuote": 2604323.74167 }, { "openTime": 1782036000000, "open": 1732.77, "high": 1737.02, "low": 1731.03, "close": 1731.38, "volume": 3584.3482, "closeTime": 1782039599999, "quoteVolume": 6214185.167086, "trades": 42717, "takerBuyBase": 1427.5101, "takerBuyQuote": 2474960.293109 }, { "openTime": 1782039600000, "open": 1731.39, "high": 1734.81, "low": 1718.56, "close": 1725.36, "volume": 8436.5416, "closeTime": 1782043199999, "quoteVolume": 14563074.356999, "trades": 90458, "takerBuyBase": 3085.8642, "takerBuyQuote": 5324218.44621 }, { "openTime": 1782043200000, "open": 1725.37, "high": 1726.93, "low": 1717.14, "close": 1726, "volume": 8012.7232, "closeTime": 1782046799999, "quoteVolume": 13797195.525317, "trades": 90302, "takerBuyBase": 3731.1087, "takerBuyQuote": 6424858.148652 }, { "openTime": 1782046800000, "open": 1725.99, "high": 1728.14, "low": 1722.12, "close": 1725.15, "volume": 3705.3006, "closeTime": 1782050399999, "quoteVolume": 6393205.412849, "trades": 67021, "takerBuyBase": 2030.5862, "takerBuyQuote": 3504023.324433 }, { "openTime": 1782050400000, "open": 1725.15, "high": 1728.46, "low": 1721.78, "close": 1728.44, "volume": 3406.0189, "closeTime": 1782053999999, "quoteVolume": 5871641.915521, "trades": 45323, "takerBuyBase": 1668.191, "takerBuyQuote": 2876133.807415 }, { "openTime": 1782054000000, "open": 1728.45, "high": 1732.57, "low": 1727.12, "close": 1730.72, "volume": 3875.8192, "closeTime": 1782057599999, "quoteVolume": 6707119.265216, "trades": 61289, "takerBuyBase": 1875.0331, "takerBuyQuote": 3244791.568427 }, { "openTime": 1782057600000, "open": 1730.71, "high": 1730.71, "low": 1722.21, "close": 1728.15, "volume": 5613.9679, "closeTime": 1782061199999, "quoteVolume": 9697499.360302, "trades": 69390, "takerBuyBase": 2946.6052, "takerBuyQuote": 5090955.716023 }, { "openTime": 1782061200000, "open": 1728.16, "high": 1731.54, "low": 1725.97, "close": 1727.36, "volume": 4651.9746, "closeTime": 1782064799999, "quoteVolume": 8040194.848886, "trades": 42560, "takerBuyBase": 2405.4249, "takerBuyQuote": 4157818.445843 }, { "openTime": 1782064800000, "open": 1727.37, "high": 1737.81, "low": 1721.67, "close": 1735.39, "volume": 7082.1654, "closeTime": 1782068399999, "quoteVolume": 12269300.666758, "trades": 97607, "takerBuyBase": 3772.594, "takerBuyQuote": 6535941.71192 }, { "openTime": 1782068400000, "open": 1735.4, "high": 1739.32, "low": 1733.59, "close": 1734.14, "volume": 2837.2696, "closeTime": 1782071999999, "quoteVolume": 4925614.287823, "trades": 50890, "takerBuyBase": 1552.5084, "takerBuyQuote": 2695406.055519 }, { "openTime": 1782072000000, "open": 1734.14, "high": 1735.34, "low": 1717.3, "close": 1721.3, "volume": 5585.8071, "closeTime": 1782075599999, "quoteVolume": 9633688.280699, "trades": 83545, "takerBuyBase": 2003.7313, "takerBuyQuote": 3456175.888135 }, { "openTime": 1782075600000, "open": 1721.32, "high": 1724.19, "low": 1702, "close": 1718.6, "volume": 13883.6198, "closeTime": 1782079199999, "quoteVolume": 23784274.200617, "trades": 171722, "takerBuyBase": 6572.633, "takerBuyQuote": 11260064.680774 }, { "openTime": 1782079200000, "open": 1718.59, "high": 1721.38, "low": 1708.57, "close": 1717.65, "volume": 6845.1093, "closeTime": 1782082799999, "quoteVolume": 11741204.193306, "trades": 132215, "takerBuyBase": 3585.1366, "takerBuyQuote": 6150315.24163 }, { "openTime": 1782082800000, "open": 1717.64, "high": 1717.64, "low": 1704.25, "close": 1706.94, "volume": 8018.0035, "closeTime": 1782086399999, "quoteVolume": 13708688.732172, "trades": 163702, "takerBuyBase": 3812.0941, "takerBuyQuote": 6517317.820548 }, { "openTime": 1782086400000, "open": 1706.94, "high": 1732.2, "low": 1706.94, "close": 1726.95, "volume": 10130.3805, "closeTime": 1782089999999, "quoteVolume": 17437982.179411, "trades": 200186, "takerBuyBase": 5895.5736, "takerBuyQuote": 10147280.259926 }, { "openTime": 1782090000000, "open": 1726.95, "high": 1759.84, "low": 1724.56, "close": 1743.82, "volume": 22702.9713, "closeTime": 1782093599999, "quoteVolume": 39584462.230752, "trades": 298475, "takerBuyBase": 12263.5601, "takerBuyQuote": 21393979.1618 }, { "openTime": 1782093600000, "open": 1743.83, "high": 1745.28, "low": 1737.28, "close": 1737.28, "volume": 6300.0591, "closeTime": 1782097199999, "quoteVolume": 10968981.660853, "trades": 124365, "takerBuyBase": 3122.3919, "takerBuyQuote": 5437247.132396 }, { "openTime": 1782097200000, "open": 1737.27, "high": 1740.98, "low": 1726.54, "close": 1730, "volume": 9112.5799, "closeTime": 1782100799999, "quoteVolume": 15799170.475048, "trades": 136645, "takerBuyBase": 4405.1323, "takerBuyQuote": 7640979.436446 }, { "openTime": 1782100800000, "open": 1730, "high": 1735.96, "low": 1727.69, "close": 1735.31, "volume": 6465.2801, "closeTime": 1782104399999, "quoteVolume": 11204224.584774, "trades": 85084, "takerBuyBase": 3711.0057, "takerBuyQuote": 6431177.077051 }, { "openTime": 1782104400000, "open": 1735.3, "high": 1739.83, "low": 1734.2, "close": 1736.85, "volume": 5508.6624, "closeTime": 1782107999999, "quoteVolume": 9569461.532235, "trades": 77339, "takerBuyBase": 3102.6606, "takerBuyQuote": 5389880.640448 }, { "openTime": 1782108000000, "open": 1736.85, "high": 1740.21, "low": 1733.21, "close": 1735.06, "volume": 6815.1664, "closeTime": 1782111599999, "quoteVolume": 11833287.826196, "trades": 67423, "takerBuyBase": 3402.7705, "takerBuyQuote": 5908639.114876 }, { "openTime": 1782111600000, "open": 1735.07, "high": 1751.58, "low": 1734.76, "close": 1746.34, "volume": 12767.3267, "closeTime": 1782115199999, "quoteVolume": 22284057.288848, "trades": 97472, "takerBuyBase": 6158.1892, "takerBuyQuote": 10749076.648418 }, { "openTime": 1782115200000, "open": 1746.34, "high": 1752.23, "low": 1743.56, "close": 1747.79, "volume": 6440.1179, "closeTime": 1782118799999, "quoteVolume": 11255902.615422, "trades": 94623, "takerBuyBase": 3346.2386, "takerBuyQuote": 5848925.182084 }, { "openTime": 1782118800000, "open": 1747.8, "high": 1750.38, "low": 1743.75, "close": 1746.2, "volume": 7565.4243, "closeTime": 1782122399999, "quoteVolume": 13219745.391419, "trades": 72225, "takerBuyBase": 2669.3792, "takerBuyQuote": 4664272.593971 }, { "openTime": 1782122400000, "open": 1746.19, "high": 1751.58, "low": 1745.23, "close": 1748.81, "volume": 3656.4425, "closeTime": 1782125999999, "quoteVolume": 6394832.656751, "trades": 56979, "takerBuyBase": 1925.314, "takerBuyQuote": 3367321.232853 }, { "openTime": 1782126000000, "open": 1748.81, "high": 1774.7, "low": 1747.48, "close": 1767.68, "volume": 22291.9665, "closeTime": 1782129599999, "quoteVolume": 39257501.969631, "trades": 200411, "takerBuyBase": 12280.9539, "takerBuyQuote": 21622722.484349 }, { "openTime": 1782129600000, "open": 1767.68, "high": 1772, "low": 1761.29, "close": 1764, "volume": 13529.9672, "closeTime": 1782133199999, "quoteVolume": 23892091.394176, "trades": 155915, "takerBuyBase": 7207.1271, "takerBuyQuote": 12727823.620131 }, { "openTime": 1782133200000, "open": 1764, "high": 1779.9, "low": 1762.06, "close": 1777.51, "volume": 20616.359, "closeTime": 1782136799999, "quoteVolume": 36529613.171391, "trades": 230460, "takerBuyBase": 10976.68, "takerBuyQuote": 19452458.086899 }, { "openTime": 1782136800000, "open": 1777.52, "high": 1778, "low": 1749.85, "close": 1754.61, "volume": 17137.5904, "closeTime": 1782140399999, "quoteVolume": 30172868.162802, "trades": 248815, "takerBuyBase": 7640.2779, "takerBuyQuote": 13450554.570484 }, { "openTime": 1782140400000, "open": 1754.62, "high": 1758.06, "low": 1742.41, "close": 1744.74, "volume": 13111.6886, "closeTime": 1782143999999, "quoteVolume": 22968301.810061, "trades": 192411, "takerBuyBase": 5054.7197, "takerBuyQuote": 8855478.155462 }, { "openTime": 1782144000000, "open": 1744.75, "high": 1746.29, "low": 1733.71, "close": 1740.1, "volume": 17031.0108, "closeTime": 1782147599999, "quoteVolume": 29628296.566745, "trades": 200778, "takerBuyBase": 7867.1556, "takerBuyQuote": 13686017.015341 }, { "openTime": 1782147600000, "open": 1740.1, "high": 1743.12, "low": 1731.32, "close": 1740.93, "volume": 9084.9434, "closeTime": 1782151199999, "quoteVolume": 15779884.231678, "trades": 115330, "takerBuyBase": 5401.0021, "takerBuyQuote": 9380595.722973 }, { "openTime": 1782151200000, "open": 1740.92, "high": 1747.7, "low": 1729.42, "close": 1733.51, "volume": 12571.1935, "closeTime": 1782154799999, "quoteVolume": 21854992.770981, "trades": 120938, "takerBuyBase": 5391.7985, "takerBuyQuote": 9372556.630624 }, { "openTime": 1782154800000, "open": 1733.51, "high": 1736.82, "low": 1729.15, "close": 1734.59, "volume": 10968.9943, "closeTime": 1782158399999, "quoteVolume": 19008158.890736, "trades": 124652, "takerBuyBase": 5129.4894, "takerBuyQuote": 8888899.609193 }, { "openTime": 1782158400000, "open": 1734.59, "high": 1740.07, "low": 1731.14, "close": 1734.61, "volume": 5535.2997, "closeTime": 1782161999999, "quoteVolume": 9606203.297423, "trades": 68106, "takerBuyBase": 3039.9339, "takerBuyQuote": 5276043.723271 }, { "openTime": 1782162000000, "open": 1734.61, "high": 1737.53, "low": 1726.83, "close": 1732.74, "volume": 5705.2922, "closeTime": 1782165599999, "quoteVolume": 9884344.419207, "trades": 78839, "takerBuyBase": 3255.7308, "takerBuyQuote": 5640593.322764 }, { "openTime": 1782165600000, "open": 1732.74, "high": 1735.93, "low": 1717.02, "close": 1724.15, "volume": 11341.6732, "closeTime": 1782169199999, "quoteVolume": 19549191.318841, "trades": 164426, "takerBuyBase": 5169.0954, "takerBuyQuote": 8911443.330308 }, { "openTime": 1782169200000, "open": 1724.16, "high": 1730.6, "low": 1721.38, "close": 1728.19, "volume": 6266.7921, "closeTime": 1782172799999, "quoteVolume": 10817362.343878, "trades": 91146, "takerBuyBase": 3636.8562, "takerBuyQuote": 6277861.993236 }, { "openTime": 1782172800000, "open": 1728.19, "high": 1731.74, "low": 1719.75, "close": 1731.27, "volume": 5627.0099, "closeTime": 1782176399999, "quoteVolume": 9712868.078773, "trades": 109838, "takerBuyBase": 2956.9463, "takerBuyQuote": 5105891.377028 }, { "openTime": 1782176400000, "open": 1731.26, "high": 1736.25, "low": 1721.22, "close": 1730.61, "volume": 5962.0236, "closeTime": 1782179999999, "quoteVolume": 10311293.35905, "trades": 117194, "takerBuyBase": 3414.9519, "takerBuyQuote": 5907568.662708 }, { "openTime": 1782180000000, "open": 1730.61, "high": 1735.04, "low": 1726.36, "close": 1732.65, "volume": 3137.1425, "closeTime": 1782183599999, "quoteVolume": 5432562.81924, "trades": 79368, "takerBuyBase": 1851.987, "takerBuyQuote": 3207846.675415 }, { "openTime": 1782183600000, "open": 1732.65, "high": 1733.11, "low": 1725.98, "close": 1729.9, "volume": 4003.4996, "closeTime": 1782187199999, "quoteVolume": 6920648.244729, "trades": 63764, "takerBuyBase": 1838.8125, "takerBuyQuote": 3178873.591824 }, { "openTime": 1782187200000, "open": 1729.91, "high": 1731.25, "low": 1717.75, "close": 1719.07, "volume": 5982.7941, "closeTime": 1782190799999, "quoteVolume": 10314170.35826, "trades": 79456, "takerBuyBase": 1953.283, "takerBuyQuote": 3367262.924301 }, { "openTime": 1782190800000, "open": 1719.07, "high": 1721.38, "low": 1710.5, "close": 1713.44, "volume": 9724.8299, "closeTime": 1782194399999, "quoteVolume": 16680591.033176, "trades": 157876, "takerBuyBase": 4375.2834, "takerBuyQuote": 7505920.402499 }, { "openTime": 1782194400000, "open": 1713.51, "high": 1713.7, "low": 1680.52, "close": 1692.29, "volume": 25365.4413, "closeTime": 1782197999999, "quoteVolume": 42959622.802737, "trades": 304222, "takerBuyBase": 11157.4031, "takerBuyQuote": 18883133.185901 }, { "openTime": 1782198000000, "open": 1692.3, "high": 1696.47, "low": 1682.34, "close": 1683.01, "volume": 10843.585, "closeTime": 1782201599999, "quoteVolume": 18328852.745735, "trades": 127090, "takerBuyBase": 5979.076, "takerBuyQuote": 10107731.319791 }, { "openTime": 1782201600000, "open": 1683.02, "high": 1684.8, "low": 1635.65, "close": 1648.48, "volume": 45421.5785, "closeTime": 1782205199999, "quoteVolume": 75231015.107223, "trades": 445780, "takerBuyBase": 22042.3697, "takerBuyQuote": 36481311.627964 }, { "openTime": 1782205200000, "open": 1648.47, "high": 1654.39, "low": 1648.15, "close": 1650.97, "volume": 9665.8399, "closeTime": 1782208799999, "quoteVolume": 15963634.267298, "trades": 100464, "takerBuyBase": 3729.7331, "takerBuyQuote": 6159599.403609 }, { "openTime": 1782208800000, "open": 1650.97, "high": 1658.91, "low": 1649.37, "close": 1652.65, "volume": 7703.6216, "closeTime": 1782212399999, "quoteVolume": 12742028.058065, "trades": 101588, "takerBuyBase": 3637.3596, "takerBuyQuote": 6017018.572124 }, { "openTime": 1782212400000, "open": 1652.65, "high": 1663.9, "low": 1652.65, "close": 1660.9, "volume": 8465.12, "closeTime": 1782215999999, "quoteVolume": 14046778.012205, "trades": 100270, "takerBuyBase": 4917.3987, "takerBuyQuote": 8158685.21272 }, { "openTime": 1782216000000, "open": 1660.9, "high": 1662.59, "low": 1653.6, "close": 1654.53, "volume": 8770.3273, "closeTime": 1782219599999, "quoteVolume": 14537900.528599, "trades": 117010, "takerBuyBase": 3619.1939, "takerBuyQuote": 5999714.685753 }, { "openTime": 1782219600000, "open": 1654.54, "high": 1664.13, "low": 1645.52, "close": 1662.83, "volume": 18188.6396, "closeTime": 1782223199999, "quoteVolume": 30083812.083737, "trades": 293756, "takerBuyBase": 7760.922, "takerBuyQuote": 12843397.208289 }, { "openTime": 1782223200000, "open": 1662.82, "high": 1672, "low": 1658.04, "close": 1662.1, "volume": 11900.4381, "closeTime": 1782226799999, "quoteVolume": 19808136.879351, "trades": 262968, "takerBuyBase": 6037.7835, "takerBuyQuote": 10050535.702776 }, { "openTime": 1782226800000, "open": 1662.1, "high": 1663.39, "low": 1651.39, "close": 1659.78, "volume": 9981.5495, "closeTime": 1782230399999, "quoteVolume": 16534937.646122, "trades": 161564, "takerBuyBase": 4807.3629, "takerBuyQuote": 7964410.825559 }, { "openTime": 1782230400000, "open": 1659.78, "high": 1673.89, "low": 1656.99, "close": 1659.35, "volume": 16753.287, "closeTime": 1782233999999, "quoteVolume": 27882412.397856, "trades": 154903, "takerBuyBase": 8766.922, "takerBuyQuote": 14590271.492261 }, { "openTime": 1782234000000, "open": 1659.34, "high": 1664.87, "low": 1654.67, "close": 1656.85, "volume": 5433.1762, "closeTime": 1782237599999, "quoteVolume": 9015194.023484, "trades": 105920, "takerBuyBase": 2699.5032, "takerBuyQuote": 4479107.859862 }, { "openTime": 1782237600000, "open": 1656.86, "high": 1660.64, "low": 1650, "close": 1655.53, "volume": 9237.5786, "closeTime": 1782241199999, "quoteVolume": 15293802.98548, "trades": 118813, "takerBuyBase": 5068.2906, "takerBuyQuote": 8393065.087071 }, { "openTime": 1782241200000, "open": 1655.53, "high": 1663.97, "low": 1655.47, "close": 1662.58, "volume": 7258.075, "closeTime": 1782244799999, "quoteVolume": 12048293.599488, "trades": 124349, "takerBuyBase": 3721.0679, "takerBuyQuote": 6176807.073459 }, { "openTime": 1782244800000, "open": 1662.57, "high": 1667.64, "low": 1661.42, "close": 1664.13, "volume": 5425.2313, "closeTime": 1782248399999, "quoteVolume": 9029075.192325, "trades": 75904, "takerBuyBase": 3014.4698, "takerBuyQuote": 5017208.78326 }, { "openTime": 1782248400000, "open": 1664.12, "high": 1668.37, "low": 1663.52, "close": 1666.75, "volume": 3885.2737, "closeTime": 1782251999999, "quoteVolume": 6473660.762349, "trades": 62024, "takerBuyBase": 2135.2712, "takerBuyQuote": 3557713.117127 }, { "openTime": 1782252000000, "open": 1666.74, "high": 1672.92, "low": 1663, "close": 1664.67, "volume": 4377.063, "closeTime": 1782255599999, "quoteVolume": 7298017.739748, "trades": 68780, "takerBuyBase": 2400.8541, "takerBuyQuote": 4003433.582831 }, { "openTime": 1782255600000, "open": 1664.67, "high": 1669.55, "low": 1660.27, "close": 1667.13, "volume": 5148.8868, "closeTime": 1782259199999, "quoteVolume": 8567779.318936, "trades": 82378, "takerBuyBase": 2747.2844, "takerBuyQuote": 4571757.992496 }, { "openTime": 1782259200000, "open": 1667.13, "high": 1674.72, "low": 1666.75, "close": 1671.37, "volume": 4670.7478, "closeTime": 1782262799999, "quoteVolume": 7802184.909044, "trades": 127052, "takerBuyBase": 2448.2906, "takerBuyQuote": 4089894.420196 }, { "openTime": 1782262800000, "open": 1671.37, "high": 1680.46, "low": 1666.12, "close": 1672.71, "volume": 6893.0807, "closeTime": 1782266399999, "quoteVolume": 11536959.421673, "trades": 141873, "takerBuyBase": 3687.3762, "takerBuyQuote": 6173042.355008 }, { "openTime": 1782266400000, "open": 1672.71, "high": 1673.62, "low": 1663.53, "close": 1664.03, "volume": 4564.5059, "closeTime": 1782269999999, "quoteVolume": 7612749.890462, "trades": 98631, "takerBuyBase": 2104.8938, "takerBuyQuote": 3510683.565564 }, { "openTime": 1782270000000, "open": 1664.03, "high": 1670.09, "low": 1658.18, "close": 1666.67, "volume": 6262.17, "closeTime": 1782273599999, "quoteVolume": 10420911.505237, "trades": 58133, "takerBuyBase": 3053.3526, "takerBuyQuote": 5081961.699908 }, { "openTime": 1782273600000, "open": 1666.67, "high": 1671.01, "low": 1658.22, "close": 1669, "volume": 6413.2087, "closeTime": 1782277199999, "quoteVolume": 10679701.830381, "trades": 52435, "takerBuyBase": 2614.0113, "takerBuyQuote": 4353336.621753 }, { "openTime": 1782277200000, "open": 1669, "high": 1679.57, "low": 1667.8, "close": 1674.48, "volume": 6618.8595, "closeTime": 1782280799999, "quoteVolume": 11083008.862675, "trades": 46833, "takerBuyBase": 3657.1555, "takerBuyQuote": 6122801.406711 }, { "openTime": 1782280800000, "open": 1674.48, "high": 1677, "low": 1670.54, "close": 1674.89, "volume": 5038.4681, "closeTime": 1782284399999, "quoteVolume": 8437786.690857, "trades": 44041, "takerBuyBase": 2588.226, "takerBuyQuote": 4334969.700442 }, { "openTime": 1782284400000, "open": 1674.89, "high": 1678.53, "low": 1670.94, "close": 1673.12, "volume": 6333.9631, "closeTime": 1782287999999, "quoteVolume": 10602410.526256, "trades": 92098, "takerBuyBase": 3335.7887, "takerBuyQuote": 5583936.939217 }, { "openTime": 1782288000000, "open": 1673.13, "high": 1675.2, "low": 1669.23, "close": 1673.28, "volume": 5571.6204, "closeTime": 1782291599999, "quoteVolume": 9319037.201599, "trades": 70359, "takerBuyBase": 3317.1573, "takerBuyQuote": 5548416.913818 }, { "openTime": 1782291600000, "open": 1673.28, "high": 1673.38, "low": 1665.29, "close": 1667.15, "volume": 6153.8632, "closeTime": 1782295199999, "quoteVolume": 10267309.923124, "trades": 82763, "takerBuyBase": 3245.2228, "takerBuyQuote": 5413849.677029 }, { "openTime": 1782295200000, "open": 1667.14, "high": 1668, "low": 1662.88, "close": 1663.69, "volume": 7390.6395, "closeTime": 1782298799999, "quoteVolume": 12310679.372057, "trades": 100311, "takerBuyBase": 4321.8597, "takerBuyQuote": 7199137.40436 }, { "openTime": 1782298800000, "open": 1663.68, "high": 1693.67, "low": 1655.76, "close": 1679.57, "volume": 14579.9312, "closeTime": 1782302399999, "quoteVolume": 24386813.15068, "trades": 196962, "takerBuyBase": 7886.4214, "takerBuyQuote": 13194742.817555 }, { "openTime": 1782302400000, "open": 1679.57, "high": 1681.29, "low": 1670.52, "close": 1671.53, "volume": 8195.6948, "closeTime": 1782305999999, "quoteVolume": 13742797.529493, "trades": 144530, "takerBuyBase": 4005.3514, "takerBuyQuote": 6717711.142806 }, { "openTime": 1782306000000, "open": 1671.53, "high": 1672.17, "low": 1641.44, "close": 1645.43, "volume": 27387.7547, "closeTime": 1782309599999, "quoteVolume": 45259783.651023, "trades": 511529, "takerBuyBase": 13117.734, "takerBuyQuote": 21674417.660463 }, { "openTime": 1782309600000, "open": 1645.42, "high": 1657.4, "low": 1638.14, "close": 1647.26, "volume": 23273.2898, "closeTime": 1782313199999, "quoteVolume": 38333094.305406, "trades": 397358, "takerBuyBase": 11379.472, "takerBuyQuote": 18747491.788064 }, { "openTime": 1782313200000, "open": 1647.27, "high": 1651.24, "low": 1616.8, "close": 1618.08, "volume": 29543.9569, "closeTime": 1782316799999, "quoteVolume": 48219204.546987, "trades": 429657, "takerBuyBase": 11936.3887, "takerBuyQuote": 19484808.273946 }, { "openTime": 1782316800000, "open": 1618.08, "high": 1636.08, "low": 1585.2, "close": 1589.87, "volume": 48596.7881, "closeTime": 1782320399999, "quoteVolume": 78254187.83027, "trades": 539206, "takerBuyBase": 22971.3236, "takerBuyQuote": 37010266.948312 }, { "openTime": 1782320400000, "open": 1589.86, "high": 1597.83, "low": 1552.95, "close": 1560.66, "volume": 44350.5832, "closeTime": 1782323999999, "quoteVolume": 69808503.648534, "trades": 694121, "takerBuyBase": 20049.0714, "takerBuyQuote": 31561347.850794 }, { "openTime": 1782324000000, "open": 1560.66, "high": 1585.11, "low": 1556.86, "close": 1572.26, "volume": 27727.0215, "closeTime": 1782327599999, "quoteVolume": 43596798.469036, "trades": 412201, "takerBuyBase": 14079.6883, "takerBuyQuote": 22140262.59981 }, { "openTime": 1782327600000, "open": 1572.27, "high": 1585.39, "low": 1567.12, "close": 1584.58, "volume": 14632.3502, "closeTime": 1782331199999, "quoteVolume": 23069890.180362, "trades": 232394, "takerBuyBase": 8906.5694, "takerBuyQuote": 14045934.186045 }, { "openTime": 1782331200000, "open": 1584.59, "high": 1622.12, "low": 1580, "close": 1613.63, "volume": 23963.5871, "closeTime": 1782334799999, "quoteVolume": 38537884.744244, "trades": 399980, "takerBuyBase": 13697.6111, "takerBuyQuote": 22023502.513432 }, { "openTime": 1782334800000, "open": 1613.63, "high": 1621.81, "low": 1606.09, "close": 1621.37, "volume": 10321.2757, "closeTime": 1782338399999, "quoteVolume": 16654218.726282, "trades": 141364, "takerBuyBase": 6017.2062, "takerBuyQuote": 9710919.576979 }, { "openTime": 1782338400000, "open": 1621.37, "high": 1629.82, "low": 1613.65, "close": 1615.46, "volume": 11234.9187, "closeTime": 1782341999999, "quoteVolume": 18200425.96446, "trades": 144983, "takerBuyBase": 5296.7725, "takerBuyQuote": 8583017.840377 }, { "openTime": 1782342000000, "open": 1615.45, "high": 1623.46, "low": 1613.75, "close": 1622.17, "volume": 6010.0615, "closeTime": 1782345599999, "quoteVolume": 9729965.065003, "trades": 95285, "takerBuyBase": 3475.2951, "takerBuyQuote": 5626402.306594 }, { "openTime": 1782345600000, "open": 1622.18, "high": 1626.51, "low": 1616.56, "close": 1619.12, "volume": 10082.8277, "closeTime": 1782349199999, "quoteVolume": 16343599.415342, "trades": 141681, "takerBuyBase": 5030.7457, "takerBuyQuote": 8154311.710598 }, { "openTime": 1782349200000, "open": 1619.12, "high": 1624.24, "low": 1614.69, "close": 1620.72, "volume": 5059.8255, "closeTime": 1782352799999, "quoteVolume": 8194012.823726, "trades": 109141, "takerBuyBase": 2508.0068, "takerBuyQuote": 4061852.066604 }, { "openTime": 1782352800000, "open": 1620.73, "high": 1621.47, "low": 1615.04, "close": 1621, "volume": 3603.6797, "closeTime": 1782356399999, "quoteVolume": 5832603.975601, "trades": 76255, "takerBuyBase": 1875.706, "takerBuyQuote": 3036024.344059 }, { "openTime": 1782356400000, "open": 1621.01, "high": 1624.12, "low": 1616.23, "close": 1619.6, "volume": 5190.7625, "closeTime": 1782359999999, "quoteVolume": 8407364.212533, "trades": 82614, "takerBuyBase": 2266.1125, "takerBuyQuote": 3670529.158549 }, { "openTime": 1782360000000, "open": 1619.61, "high": 1636.52, "low": 1617.12, "close": 1635.03, "volume": 10616.0313, "closeTime": 1782363599999, "quoteVolume": 17267857.603805, "trades": 117483, "takerBuyBase": 6259.4047, "takerBuyQuote": 10184611.812824 }, { "openTime": 1782363600000, "open": 1635.04, "high": 1652.23, "low": 1633.58, "close": 1645.89, "volume": 29374.7463, "closeTime": 1782367199999, "quoteVolume": 48336952.152088, "trades": 226731, "takerBuyBase": 17447.0096, "takerBuyQuote": 28707066.372443 }, { "openTime": 1782367200000, "open": 1645.89, "high": 1660.54, "low": 1644.15, "close": 1653.95, "volume": 13089.7778, "closeTime": 1782370799999, "quoteVolume": 21616653.58787, "trades": 135861, "takerBuyBase": 8186.2678, "takerBuyQuote": 13518878.981265 }, { "openTime": 1782370800000, "open": 1653.95, "high": 1659.89, "low": 1651.22, "close": 1657.19, "volume": 10508.2479, "closeTime": 1782374399999, "quoteVolume": 17394718.63008, "trades": 118583, "takerBuyBase": 5818.3098, "takerBuyQuote": 9631499.869358 }, { "openTime": 1782374400000, "open": 1657.2, "high": 1658.98, "low": 1651.03, "close": 1652.92, "volume": 5137.7257, "closeTime": 1782377999999, "quoteVolume": 8495559.053666, "trades": 71450, "takerBuyBase": 2427.8002, "takerBuyQuote": 4014338.837111 }, { "openTime": 1782378000000, "open": 1652.93, "high": 1655.41, "low": 1646.62, "close": 1648.88, "volume": 5291.9171, "closeTime": 1782381599999, "quoteVolume": 8731909.079111, "trades": 64493, "takerBuyBase": 2916.4948, "takerBuyQuote": 4813081.780786 }, { "openTime": 1782381600000, "open": 1648.89, "high": 1649.83, "low": 1633.6, "close": 1636.58, "volume": 12280.2774, "closeTime": 1782385199999, "quoteVolume": 20159810.138881, "trades": 97898, "takerBuyBase": 6522.9488, "takerBuyQuote": 10711530.891351 }, { "openTime": 1782385200000, "open": 1636.58, "high": 1639.17, "low": 1628.05, "close": 1633.27, "volume": 21315.38, "closeTime": 1782388799999, "quoteVolume": 34789632.197781, "trades": 182482, "takerBuyBase": 13413.3953, "takerBuyQuote": 21892852.122146 }, { "openTime": 1782388800000, "open": 1633.28, "high": 1650.38, "low": 1624.71, "close": 1635.81, "volume": 14082.1411, "closeTime": 1782392399999, "quoteVolume": 23049970.482293, "trades": 134433, "takerBuyBase": 6998.4249, "takerBuyQuote": 11452798.666952 }, { "openTime": 1782392400000, "open": 1635.82, "high": 1640.98, "low": 1532.9, "close": 1538.15, "volume": 69978.661, "closeTime": 1782395999999, "quoteVolume": 110126262.38279, "trades": 603953, "takerBuyBase": 31572.7483, "takerBuyQuote": 49674977.208162 }, { "openTime": 1782396000000, "open": 1538.15, "high": 1593.07, "low": 1538.15, "close": 1568.37, "volume": 74239.2585, "closeTime": 1782399599999, "quoteVolume": 116265526.444357, "trades": 793058, "takerBuyBase": 39541.2066, "takerBuyQuote": 61937832.955665 }, { "openTime": 1782399600000, "open": 1568.37, "high": 1573.55, "low": 1544.68, "close": 1570.01, "volume": 40193.9689, "closeTime": 1782403199999, "quoteVolume": 62716373.457562, "trades": 349757, "takerBuyBase": 21219.8806, "takerBuyQuote": 33119135.16848 }, { "openTime": 1782403200000, "open": 1570.01, "high": 1587.7, "low": 1558.17, "close": 1562.04, "volume": 27455.6057, "closeTime": 1782406799999, "quoteVolume": 43189238.437771, "trades": 245000, "takerBuyBase": 16353.4216, "takerBuyQuote": 25735463.938933 }, { "openTime": 1782406800000, "open": 1562.04, "high": 1575.43, "low": 1557.56, "close": 1574.92, "volume": 16173.2073, "closeTime": 1782410399999, "quoteVolume": 25377763.041316, "trades": 197128, "takerBuyBase": 9191.487, "takerBuyQuote": 14423608.540132 }, { "openTime": 1782410400000, "open": 1574.92, "high": 1577.49, "low": 1560, "close": 1567.56, "volume": 15081.155, "closeTime": 1782413999999, "quoteVolume": 23657584.112519, "trades": 152109, "takerBuyBase": 8456.4204, "takerBuyQuote": 13266289.249171 }, { "openTime": 1782414000000, "open": 1567.56, "high": 1567.83, "low": 1554.6, "close": 1559.42, "volume": 11610.4484, "closeTime": 1782417599999, "quoteVolume": 18109434.285576, "trades": 119693, "takerBuyBase": 5546.106, "takerBuyQuote": 8649800.054749 }, { "openTime": 1782417600000, "open": 1559.41, "high": 1570.74, "low": 1556.73, "close": 1560.33, "volume": 9081.7274, "closeTime": 1782421199999, "quoteVolume": 14203307.62696, "trades": 91234, "takerBuyBase": 5113.8875, "takerBuyQuote": 7996229.976932 }, { "openTime": 1782421200000, "open": 1560.33, "high": 1578.49, "low": 1560.14, "close": 1573.65, "volume": 7635.4353, "closeTime": 1782424799999, "quoteVolume": 11972225.822162, "trades": 73284, "takerBuyBase": 4930.201, "takerBuyQuote": 7731713.465237 } ], "4h": [ { "openTime": 1780704000000, "open": 1583.4, "high": 1601.22, "low": 1555.28, "close": 1563.34, "volume": 68604.3971, "closeTime": 1780718399999, "quoteVolume": 108392813.385097, "trades": 970712, "takerBuyBase": 31037.5, "takerBuyQuote": 49042681.546936 }, { "openTime": 1780718400000, "open": 1563.34, "high": 1581.62, "low": 1505.68, "close": 1575.14, "volume": 182035.7945, "closeTime": 1780732799999, "quoteVolume": 282158181.789381, "trades": 1832768, "takerBuyBase": 84036.9611, "takerBuyQuote": 130304536.322057 }, { "openTime": 1780732800000, "open": 1575.14, "high": 1593.04, "low": 1535.68, "close": 1558.89, "volume": 96734.7301, "closeTime": 1780747199999, "quoteVolume": 151232845.757409, "trades": 1207407, "takerBuyBase": 48997.2219, "takerBuyQuote": 76622196.578324 }, { "openTime": 1780747200000, "open": 1558.9, "high": 1575.82, "low": 1544.87, "close": 1560.45, "volume": 107947.6889, "closeTime": 1780761599999, "quoteVolume": 168457360.14315, "trades": 1044134, "takerBuyBase": 51385.6963, "takerBuyQuote": 80192951.450968 }, { "openTime": 1780761600000, "open": 1560.45, "high": 1566.51, "low": 1547.05, "close": 1554.56, "volume": 60854.9147, "closeTime": 1780775999999, "quoteVolume": 94780037.045857, "trades": 697415, "takerBuyBase": 30991.7249, "takerBuyQuote": 48278824.860915 }, { "openTime": 1780776000000, "open": 1554.55, "high": 1570.06, "low": 1550.85, "close": 1569.69, "volume": 42280.8419, "closeTime": 1780790399999, "quoteVolume": 65925172.979358, "trades": 502517, "takerBuyBase": 21151.7216, "takerBuyQuote": 32990663.794242 }, { "openTime": 1780790400000, "open": 1569.68, "high": 1600.51, "low": 1564.1, "close": 1595.01, "volume": 56783.117, "closeTime": 1780804799999, "quoteVolume": 90080174.635612, "trades": 722274, "takerBuyBase": 30813.7037, "takerBuyQuote": 48878311.60824 }, { "openTime": 1780804800000, "open": 1595, "high": 1623.52, "low": 1585, "close": 1615.18, "volume": 88472.2063, "closeTime": 1780819199999, "quoteVolume": 142242225.776729, "trades": 708710, "takerBuyBase": 47253.0081, "takerBuyQuote": 75959877.121181 }, { "openTime": 1780819200000, "open": 1615.18, "high": 1648.7, "low": 1608.39, "close": 1630.12, "volume": 79805.2925, "closeTime": 1780833599999, "quoteVolume": 130159942.929751, "trades": 771237, "takerBuyBase": 38744.7449, "takerBuyQuote": 63195873.647494 }, { "openTime": 1780833600000, "open": 1630.12, "high": 1640, "low": 1607, "close": 1630.07, "volume": 73035.7897, "closeTime": 1780847999999, "quoteVolume": 118475715.21903, "trades": 1007911, "takerBuyBase": 32474.5818, "takerBuyQuote": 52679601.2961 }, { "openTime": 1780848000000, "open": 1630.07, "high": 1638, "low": 1604, "close": 1613.11, "volume": 60204.4464, "closeTime": 1780862399999, "quoteVolume": 97813298.629156, "trades": 738766, "takerBuyBase": 27614.5801, "takerBuyQuote": 44875029.396474 }, { "openTime": 1780862400000, "open": 1613.1, "high": 1721.93, "low": 1609.43, "close": 1690.51, "volume": 99979.739, "closeTime": 1780876799999, "quoteVolume": 166904844.693745, "trades": 1146777, "takerBuyBase": 52033.2354, "takerBuyQuote": 86850585.714906 }, { "openTime": 1780876800000, "open": 1690.5, "high": 1711.58, "low": 1670.94, "close": 1680.01, "volume": 74470.0385, "closeTime": 1780891199999, "quoteVolume": 125771365.851108, "trades": 1082664, "takerBuyBase": 34600.4744, "takerBuyQuote": 58448074.11445 }, { "openTime": 1780891200000, "open": 1680.02, "high": 1683.49, "low": 1645, "close": 1673.47, "volume": 73682.0193, "closeTime": 1780905599999, "quoteVolume": 122647547.690447, "trades": 817286, "takerBuyBase": 35330.326, "takerBuyQuote": 58839467.148031 }, { "openTime": 1780905600000, "open": 1673.46, "high": 1696.77, "low": 1657.21, "close": 1683.76, "volume": 73745.4019, "closeTime": 1780919999999, "quoteVolume": 123349288.482507, "trades": 817479, "takerBuyBase": 34893.439, "takerBuyQuote": 58409675.33317 }, { "openTime": 1780920000000, "open": 1683.77, "high": 1706.22, "low": 1667.46, "close": 1691.59, "volume": 129205.2984, "closeTime": 1780934399999, "quoteVolume": 218044478.479097, "trades": 1543160, "takerBuyBase": 76823.7376, "takerBuyQuote": 129648911.973774 }, { "openTime": 1780934400000, "open": 1691.59, "high": 1703.88, "low": 1675.8, "close": 1684.78, "volume": 72641.0716, "closeTime": 1780948799999, "quoteVolume": 122593105.369451, "trades": 808491, "takerBuyBase": 35059.1197, "takerBuyQuote": 59157810.659814 }, { "openTime": 1780948800000, "open": 1684.78, "high": 1714.5, "low": 1679.25, "close": 1690.49, "volume": 56283.4824, "closeTime": 1780963199999, "quoteVolume": 95554116.915364, "trades": 690541, "takerBuyBase": 28914.1305, "takerBuyQuote": 49087256.100908 }, { "openTime": 1780963200000, "open": 1690.48, "high": 1696.88, "low": 1654.63, "close": 1669.44, "volume": 65616.5084, "closeTime": 1780977599999, "quoteVolume": 109563806.141011, "trades": 881498, "takerBuyBase": 24782.9036, "takerBuyQuote": 41390854.258429 }, { "openTime": 1780977600000, "open": 1669.44, "high": 1696.41, "low": 1664.33, "close": 1679.86, "volume": 55695.031, "closeTime": 1780991999999, "quoteVolume": 93808663.929695, "trades": 590073, "takerBuyBase": 27224.8706, "takerBuyQuote": 45877464.233743 }, { "openTime": 1780992000000, "open": 1679.86, "high": 1680.64, "low": 1665, "close": 1671.96, "volume": 39039.5622, "closeTime": 1781006399999, "quoteVolume": 65298916.828868, "trades": 421391, "takerBuyBase": 17704.7621, "takerBuyQuote": 29615243.803582 }, { "openTime": 1781006400000, "open": 1671.96, "high": 1683.32, "low": 1633.84, "close": 1636.4, "volume": 109750.9015, "closeTime": 1781020799999, "quoteVolume": 181732549.113035, "trades": 1155577, "takerBuyBase": 49354.693, "takerBuyQuote": 81715352.961168 }, { "openTime": 1781020800000, "open": 1636.4, "high": 1658.64, "low": 1614.02, "close": 1657.33, "volume": 81822.2362, "closeTime": 1781035199999, "quoteVolume": 134090149.997469, "trades": 1043647, "takerBuyBase": 40064.2881, "takerBuyQuote": 65659205.453514 }, { "openTime": 1781035200000, "open": 1657.33, "high": 1663.77, "low": 1630.36, "close": 1639.52, "volume": 32222.9956, "closeTime": 1781049599999, "quoteVolume": 53106386.411123, "trades": 409330, "takerBuyBase": 15330.0275, "takerBuyQuote": 25281271.826482 }, { "openTime": 1781049600000, "open": 1639.52, "high": 1646.91, "low": 1621.77, "close": 1630.82, "volume": 27935.8341, "closeTime": 1781063999999, "quoteVolume": 45681938.903102, "trades": 555312, "takerBuyBase": 13637.8823, "takerBuyQuote": 22308223.064115 }, { "openTime": 1781064000000, "open": 1630.82, "high": 1643.58, "low": 1616.33, "close": 1640.09, "volume": 28762.4847, "closeTime": 1781078399999, "quoteVolume": 46872662.703514, "trades": 431533, "takerBuyBase": 14020.3787, "takerBuyQuote": 22859939.768925 }, { "openTime": 1781078400000, "open": 1640.1, "high": 1640.89, "low": 1606.01, "close": 1620.05, "volume": 50677.5242, "closeTime": 1781092799999, "quoteVolume": 82179420.179027, "trades": 722545, "takerBuyBase": 24173.8391, "takerBuyQuote": 39188744.465949 }, { "openTime": 1781092800000, "open": 1620.06, "high": 1667.96, "low": 1615.91, "close": 1657.97, "volume": 78993.1365, "closeTime": 1781107199999, "quoteVolume": 129938835.673916, "trades": 1327451, "takerBuyBase": 42651.7696, "takerBuyQuote": 70166657.910132 }, { "openTime": 1781107200000, "open": 1657.98, "high": 1658.73, "low": 1622.51, "close": 1630.15, "volume": 55253.005, "closeTime": 1781121599999, "quoteVolume": 90394827.810961, "trades": 952522, "takerBuyBase": 27231.8484, "takerBuyQuote": 44555092.617064 }, { "openTime": 1781121600000, "open": 1630.15, "high": 1636.21, "low": 1603.44, "close": 1621.59, "volume": 49169.2974, "closeTime": 1781135999999, "quoteVolume": 79574513.257938, "trades": 690667, "takerBuyBase": 22765.1406, "takerBuyQuote": 36848394.174249 }, { "openTime": 1781136000000, "open": 1621.6, "high": 1661.3, "low": 1621.6, "close": 1653.95, "volume": 36288.0336, "closeTime": 1781150399999, "quoteVolume": 59568101.550888, "trades": 522427, "takerBuyBase": 20678.0344, "takerBuyQuote": 33938674.580947 }, { "openTime": 1781150400000, "open": 1653.94, "high": 1663.14, "low": 1646.2, "close": 1654.41, "volume": 36562.9666, "closeTime": 1781164799999, "quoteVolume": 60516705.867396, "trades": 372612, "takerBuyBase": 18121.7312, "takerBuyQuote": 29992732.169597 }, { "openTime": 1781164800000, "open": 1654.4, "high": 1673.5, "low": 1654.28, "close": 1666.84, "volume": 30402.7025, "closeTime": 1781179199999, "quoteVolume": 50505638.82082, "trades": 340895, "takerBuyBase": 16238.3652, "takerBuyQuote": 26979662.810561 }, { "openTime": 1781179200000, "open": 1666.84, "high": 1666.88, "low": 1636.19, "close": 1645.55, "volume": 55809.1021, "closeTime": 1781193599999, "quoteVolume": 92069576.461866, "trades": 877664, "takerBuyBase": 27868.6516, "takerBuyQuote": 45975063.222049 }, { "openTime": 1781193600000, "open": 1645.56, "high": 1693.59, "low": 1632.71, "close": 1681.26, "volume": 85215.6465, "closeTime": 1781207999999, "quoteVolume": 142470910.188748, "trades": 946468, "takerBuyBase": 44562.3173, "takerBuyQuote": 74498722.640961 }, { "openTime": 1781208000000, "open": 1681.26, "high": 1683.29, "low": 1667.18, "close": 1673.46, "volume": 34229.2691, "closeTime": 1781222399999, "quoteVolume": 57374881.400031, "trades": 350197, "takerBuyBase": 19286.7292, "takerBuyQuote": 32336833.347746 }, { "openTime": 1781222400000, "open": 1673.46, "high": 1678.42, "low": 1660.93, "close": 1673.25, "volume": 20659.4497, "closeTime": 1781236799999, "quoteVolume": 34522035.065248, "trades": 331979, "takerBuyBase": 11111.5518, "takerBuyQuote": 18573331.447273 }, { "openTime": 1781236800000, "open": 1673.25, "high": 1682, "low": 1652.09, "close": 1662.12, "volume": 30223.5752, "closeTime": 1781251199999, "quoteVolume": 50314659.437735, "trades": 360746, "takerBuyBase": 15647.2109, "takerBuyQuote": 26056442.094738 }, { "openTime": 1781251200000, "open": 1662.12, "high": 1685.65, "low": 1662.12, "close": 1673.89, "volume": 33152.9108, "closeTime": 1781265599999, "quoteVolume": 55529649.281597, "trades": 421888, "takerBuyBase": 19144.5798, "takerBuyQuote": 32055551.825036 }, { "openTime": 1781265600000, "open": 1673.88, "high": 1691.07, "low": 1653.74, "close": 1660.08, "volume": 63394.6373, "closeTime": 1781279999999, "quoteVolume": 106049182.489782, "trades": 989670, "takerBuyBase": 31497.4285, "takerBuyQuote": 52693915.117694 }, { "openTime": 1781280000000, "open": 1660.08, "high": 1678.1, "low": 1657.38, "close": 1665.92, "volume": 42191.8674, "closeTime": 1781294399999, "quoteVolume": 70426625.783964, "trades": 582234, "takerBuyBase": 20889.6991, "takerBuyQuote": 34874285.957274 }, { "openTime": 1781294400000, "open": 1665.92, "high": 1668.01, "low": 1659.02, "close": 1666.41, "volume": 12265.5698, "closeTime": 1781308799999, "quoteVolume": 20416009.600665, "trades": 202000, "takerBuyBase": 5545.1752, "takerBuyQuote": 9229698.955565 }, { "openTime": 1781308800000, "open": 1666.42, "high": 1675.9, "low": 1663.36, "close": 1665.25, "volume": 16399.5929, "closeTime": 1781323199999, "quoteVolume": 27376235.1625, "trades": 194735, "takerBuyBase": 8517.6828, "takerBuyQuote": 14220110.895752 }, { "openTime": 1781323200000, "open": 1665.25, "high": 1677.74, "low": 1662.2, "close": 1676.38, "volume": 16043.7279, "closeTime": 1781337599999, "quoteVolume": 26785790.43844, "trades": 158867, "takerBuyBase": 9913.5931, "takerBuyQuote": 16551021.535359 }, { "openTime": 1781337600000, "open": 1676.38, "high": 1679.92, "low": 1672.8, "close": 1678.34, "volume": 18492.0161, "closeTime": 1781351999999, "quoteVolume": 30986108.983186, "trades": 177926, "takerBuyBase": 10716.9134, "takerBuyQuote": 17957231.418027 }, { "openTime": 1781352000000, "open": 1678.33, "high": 1686.56, "low": 1676.69, "close": 1682.15, "volume": 19930.4374, "closeTime": 1781366399999, "quoteVolume": 33495922.000776, "trades": 235788, "takerBuyBase": 11064.084, "takerBuyQuote": 18596044.014519 }, { "openTime": 1781366400000, "open": 1682.14, "high": 1682.63, "low": 1671.44, "close": 1678.29, "volume": 21369.3543, "closeTime": 1781380799999, "quoteVolume": 35819080.824297, "trades": 235716, "takerBuyBase": 9222.4117, "takerBuyQuote": 15459847.894796 }, { "openTime": 1781380800000, "open": 1678.3, "high": 1697.28, "low": 1674.91, "close": 1681.18, "volume": 14516.4791, "closeTime": 1781395199999, "quoteVolume": 24436045.294188, "trades": 219947, "takerBuyBase": 8292.3107, "takerBuyQuote": 13956953.393299 }, { "openTime": 1781395200000, "open": 1681.19, "high": 1690.36, "low": 1678.83, "close": 1681.73, "volume": 10407.9003, "closeTime": 1781409599999, "quoteVolume": 17520019.911114, "trades": 157845, "takerBuyBase": 6244.6058, "takerBuyQuote": 10511582.250666 }, { "openTime": 1781409600000, "open": 1681.74, "high": 1682.66, "low": 1673.72, "close": 1675.91, "volume": 15591.2044, "closeTime": 1781423999999, "quoteVolume": 26154750.07225, "trades": 155762, "takerBuyBase": 9689.9744, "takerBuyQuote": 16255378.814362 }, { "openTime": 1781424000000, "open": 1675.91, "high": 1679, "low": 1669.15, "close": 1673.73, "volume": 14816.273, "closeTime": 1781438399999, "quoteVolume": 24810168.717517, "trades": 152584, "takerBuyBase": 6863.2082, "takerBuyQuote": 11497831.97528 }, { "openTime": 1781438400000, "open": 1673.73, "high": 1674.58, "low": 1654.9, "close": 1662.95, "volume": 23932.5644, "closeTime": 1781452799999, "quoteVolume": 39822265.504871, "trades": 286228, "takerBuyBase": 11085.5591, "takerBuyQuote": 18444929.962709 }, { "openTime": 1781452800000, "open": 1662.95, "high": 1668.57, "low": 1658.95, "close": 1665.43, "volume": 17942.9787, "closeTime": 1781467199999, "quoteVolume": 29853503.496566, "trades": 197516, "takerBuyBase": 8939.9031, "takerBuyQuote": 14875206.178168 }, { "openTime": 1781467200000, "open": 1665.44, "high": 1732.28, "low": 1662.67, "close": 1725.62, "volume": 95319.0333, "closeTime": 1781481599999, "quoteVolume": 163243595.068431, "trades": 986056, "takerBuyBase": 48099.5349, "takerBuyQuote": 82329621.6739 }, { "openTime": 1781481600000, "open": 1725.63, "high": 1733.04, "low": 1709.66, "close": 1720.78, "volume": 46791.0843, "closeTime": 1781495999999, "quoteVolume": 80525366.557659, "trades": 385554, "takerBuyBase": 19640.4715, "takerBuyQuote": 33809659.711844 }, { "openTime": 1781496000000, "open": 1720.78, "high": 1723.8, "low": 1715.95, "close": 1716.59, "volume": 33173.3834, "closeTime": 1781510399999, "quoteVolume": 57037268.791415, "trades": 229539, "takerBuyBase": 12833.2013, "takerBuyQuote": 22066041.992206 }, { "openTime": 1781510400000, "open": 1716.6, "high": 1769, "low": 1712.17, "close": 1764.67, "volume": 86337.2957, "closeTime": 1781524799999, "quoteVolume": 150135664.758294, "trades": 555429, "takerBuyBase": 46991.8768, "takerBuyQuote": 81737808.86154 }, { "openTime": 1781524800000, "open": 1764.67, "high": 1849.54, "low": 1760.28, "close": 1845.53, "volume": 170759.7618, "closeTime": 1781539199999, "quoteVolume": 308967598.674926, "trades": 902394, "takerBuyBase": 86455.3499, "takerBuyQuote": 156402515.562748 }, { "openTime": 1781539200000, "open": 1845.53, "high": 1847.13, "low": 1811.66, "close": 1821.89, "volume": 78464.5018, "closeTime": 1781553599999, "quoteVolume": 143824186.522777, "trades": 590740, "takerBuyBase": 36760.7759, "takerBuyQuote": 67380467.376879 }, { "openTime": 1781553600000, "open": 1821.88, "high": 1826.62, "low": 1782.82, "close": 1796.13, "volume": 48609.2283, "closeTime": 1781567999999, "quoteVolume": 87615416.670238, "trades": 472460, "takerBuyBase": 24226.7736, "takerBuyQuote": 43664149.251851 }, { "openTime": 1781568000000, "open": 1796.14, "high": 1802.09, "low": 1764.84, "close": 1779.16, "volume": 50532.628, "closeTime": 1781582399999, "quoteVolume": 90017719.519215, "trades": 384855, "takerBuyBase": 24365.7336, "takerBuyQuote": 43408384.98587 }, { "openTime": 1781582400000, "open": 1779.16, "high": 1783.32, "low": 1758, "close": 1774.24, "volume": 50401.9351, "closeTime": 1781596799999, "quoteVolume": 89106636.028984, "trades": 304486, "takerBuyBase": 20665.8336, "takerBuyQuote": 36540975.607871 }, { "openTime": 1781596800000, "open": 1774.25, "high": 1807.97, "low": 1773.25, "close": 1799.59, "volume": 57224.9557, "closeTime": 1781611199999, "quoteVolume": 102565954.182685, "trades": 594777, "takerBuyBase": 31744.4719, "takerBuyQuote": 56903602.710699 }, { "openTime": 1781611200000, "open": 1799.6, "high": 1839.77, "low": 1763.36, "close": 1782.44, "volume": 123987.1567, "closeTime": 1781625599999, "quoteVolume": 223098425.184839, "trades": 1422362, "takerBuyBase": 62491.7347, "takerBuyQuote": 112499889.221172 }, { "openTime": 1781625600000, "open": 1782.43, "high": 1808.44, "low": 1773.03, "close": 1795.41, "volume": 48137.7978, "closeTime": 1781639999999, "quoteVolume": 86259939.186127, "trades": 646141, "takerBuyBase": 24595.053, "takerBuyQuote": 44084149.363189 }, { "openTime": 1781640000000, "open": 1795.41, "high": 1800.48, "low": 1789.53, "close": 1792.99, "volume": 23293.0757, "closeTime": 1781654399999, "quoteVolume": 41807190.49149, "trades": 298579, "takerBuyBase": 12072.4272, "takerBuyQuote": 21669401.1884 }, { "openTime": 1781654400000, "open": 1793, "high": 1810.21, "low": 1778.99, "close": 1793.58, "volume": 31174.503, "closeTime": 1781668799999, "quoteVolume": 55923882.81617, "trades": 455840, "takerBuyBase": 16733.8445, "takerBuyQuote": 30025449.444468 }, { "openTime": 1781668800000, "open": 1793.58, "high": 1801.79, "low": 1778.71, "close": 1785.08, "volume": 23610.2996, "closeTime": 1781683199999, "quoteVolume": 42290661.429377, "trades": 345742, "takerBuyBase": 12311.6737, "takerBuyQuote": 22058726.106503 }, { "openTime": 1781683200000, "open": 1785.09, "high": 1786.15, "low": 1759.35, "close": 1763.92, "volume": 35117.6055, "closeTime": 1781697599999, "quoteVolume": 62124474.083504, "trades": 548825, "takerBuyBase": 14594.5904, "takerBuyQuote": 25820772.164838 }, { "openTime": 1781697600000, "open": 1763.93, "high": 1776.94, "low": 1741.05, "close": 1773.41, "volume": 82129.4721, "closeTime": 1781711999999, "quoteVolume": 144411139.661984, "trades": 1009748, "takerBuyBase": 35490.7007, "takerBuyQuote": 62410674.876902 }, { "openTime": 1781712000000, "open": 1773.42, "high": 1796.08, "low": 1729.26, "close": 1734.72, "volume": 126372.9648, "closeTime": 1781726399999, "quoteVolume": 222769406.491915, "trades": 1426164, "takerBuyBase": 57126.0442, "takerBuyQuote": 100791598.955426 }, { "openTime": 1781726400000, "open": 1734.73, "high": 1751.66, "low": 1725.34, "close": 1750.6, "volume": 36093.2125, "closeTime": 1781740799999, "quoteVolume": 62832531.859631, "trades": 389144, "takerBuyBase": 19766.2204, "takerBuyQuote": 34416789.286649 }, { "openTime": 1781740800000, "open": 1750.61, "high": 1762.99, "low": 1741.46, "close": 1744.17, "volume": 30981.8033, "closeTime": 1781755199999, "quoteVolume": 54328617.779461, "trades": 342995, "takerBuyBase": 16456.4803, "takerBuyQuote": 28858672.093024 }, { "openTime": 1781755200000, "open": 1744.17, "high": 1753.29, "low": 1722.24, "close": 1749.79, "volume": 44003.2068, "closeTime": 1781769599999, "quoteVolume": 76389583.555047, "trades": 415634, "takerBuyBase": 20460.0732, "takerBuyQuote": 35540896.471482 }, { "openTime": 1781769600000, "open": 1749.8, "high": 1753.61, "low": 1739.11, "close": 1743.31, "volume": 47075.973, "closeTime": 1781783999999, "quoteVolume": 82194635.351271, "trades": 421241, "takerBuyBase": 19284.6088, "takerBuyQuote": 33670624.632095 }, { "openTime": 1781784000000, "open": 1743.31, "high": 1753.06, "low": 1680, "close": 1682.23, "volume": 94529.5977, "closeTime": 1781798399999, "quoteVolume": 162649087.474721, "trades": 1131625, "takerBuyBase": 44525.9635, "takerBuyQuote": 76670165.207205 }, { "openTime": 1781798400000, "open": 1682.23, "high": 1707.48, "low": 1671.79, "close": 1705.39, "volume": 66020.9508, "closeTime": 1781812799999, "quoteVolume": 111355620.454105, "trades": 764838, "takerBuyBase": 35117.047, "takerBuyQuote": 59252751.988256 }, { "openTime": 1781812800000, "open": 1705.4, "high": 1717.23, "low": 1700.19, "close": 1711.11, "volume": 29869.434, "closeTime": 1781827199999, "quoteVolume": 51037955.376431, "trades": 328633, "takerBuyBase": 15081.2792, "takerBuyQuote": 25770196.836682 }, { "openTime": 1781827200000, "open": 1711.11, "high": 1719.51, "low": 1682.35, "close": 1697.69, "volume": 37691.0234, "closeTime": 1781841599999, "quoteVolume": 64130921.178829, "trades": 421515, "takerBuyBase": 17979.8484, "takerBuyQuote": 30599348.209958 }, { "openTime": 1781841600000, "open": 1697.7, "high": 1703.4, "low": 1686, "close": 1695.82, "volume": 32582.5204, "closeTime": 1781855999999, "quoteVolume": 55233326.496868, "trades": 389074, "takerBuyBase": 17940.9865, "takerBuyQuote": 30425282.629211 }, { "openTime": 1781856000000, "open": 1695.82, "high": 1699.82, "low": 1687.05, "close": 1691.74, "volume": 19744.2088, "closeTime": 1781870399999, "quoteVolume": 33417490.339601, "trades": 336081, "takerBuyBase": 9991.3677, "takerBuyQuote": 16912342.126587 }, { "openTime": 1781870400000, "open": 1691.74, "high": 1712.06, "low": 1679.11, "close": 1707.86, "volume": 38540.4796, "closeTime": 1781884799999, "quoteVolume": 65478448.984829, "trades": 632732, "takerBuyBase": 20868.1982, "takerBuyQuote": 35469039.600514 }, { "openTime": 1781884800000, "open": 1707.87, "high": 1711.76, "low": 1693.7, "close": 1701.2, "volume": 22445.5251, "closeTime": 1781899199999, "quoteVolume": 38211885.926919, "trades": 359587, "takerBuyBase": 11912.1566, "takerBuyQuote": 20281802.430955 }, { "openTime": 1781899200000, "open": 1701.21, "high": 1715, "low": 1698.89, "close": 1711.19, "volume": 14074.4411, "closeTime": 1781913599999, "quoteVolume": 24018299.467603, "trades": 200779, "takerBuyBase": 7848.9096, "takerBuyQuote": 13396190.197282 }, { "openTime": 1781913600000, "open": 1711.18, "high": 1718, "low": 1704.06, "close": 1708.17, "volume": 14486.4039, "closeTime": 1781927999999, "quoteVolume": 24766944.739453, "trades": 232787, "takerBuyBase": 6994.1793, "takerBuyQuote": 11960006.816545 }, { "openTime": 1781928000000, "open": 1708.18, "high": 1733.89, "low": 1706.51, "close": 1725.82, "volume": 28639.3455, "closeTime": 1781942399999, "quoteVolume": 49375729.155368, "trades": 296623, "takerBuyBase": 17112.4089, "takerBuyQuote": 29501625.937604 }, { "openTime": 1781942400000, "open": 1725.81, "high": 1731.76, "low": 1721.25, "close": 1727.18, "volume": 13310.0526, "closeTime": 1781956799999, "quoteVolume": 22978204.973373, "trades": 167591, "takerBuyBase": 7659.8619, "takerBuyQuote": 13224840.092409 }, { "openTime": 1781956800000, "open": 1727.18, "high": 1749.55, "low": 1708.11, "close": 1740.63, "volume": 45563.7598, "closeTime": 1781971199999, "quoteVolume": 78859368.249363, "trades": 584044, "takerBuyBase": 22890.9935, "takerBuyQuote": 39649452.575553 }, { "openTime": 1781971200000, "open": 1740.63, "high": 1740.91, "low": 1721.03, "close": 1729.27, "volume": 23469.7503, "closeTime": 1781985599999, "quoteVolume": 40574940.080848, "trades": 293750, "takerBuyBase": 11555.3619, "takerBuyQuote": 19976964.055862 }, { "openTime": 1781985600000, "open": 1729.27, "high": 1746.17, "low": 1726.53, "close": 1741.08, "volume": 34322.509, "closeTime": 1781999999999, "quoteVolume": 59657471.853621, "trades": 267793, "takerBuyBase": 19228.5823, "takerBuyQuote": 33406312.968342 }, { "openTime": 1782000000000, "open": 1741.08, "high": 1741.45, "low": 1733.51, "close": 1737.87, "volume": 11485.9288, "closeTime": 1782014399999, "quoteVolume": 19956063.627311, "trades": 174336, "takerBuyBase": 5272.3551, "takerBuyQuote": 9160948.570965 }, { "openTime": 1782014400000, "open": 1737.88, "high": 1741.41, "low": 1729.8, "close": 1732.36, "volume": 19148.6555, "closeTime": 1782028799999, "quoteVolume": 33212764.297999, "trades": 178328, "takerBuyBase": 11383.2776, "takerBuyQuote": 19743349.348573 }, { "openTime": 1782028800000, "open": 1732.36, "high": 1737.02, "low": 1718.56, "close": 1725.36, "volume": 19610.1055, "closeTime": 1782043199999, "quoteVolume": 33901130.441749, "trades": 230369, "takerBuyBase": 7534.5289, "takerBuyQuote": 13024279.304219 }, { "openTime": 1782043200000, "open": 1725.37, "high": 1732.57, "low": 1717.14, "close": 1730.72, "volume": 18999.8619, "closeTime": 1782057599999, "quoteVolume": 32769162.118903, "trades": 263935, "takerBuyBase": 9304.919, "takerBuyQuote": 16049806.848927 }, { "openTime": 1782057600000, "open": 1730.71, "high": 1739.32, "low": 1721.67, "close": 1734.14, "volume": 20185.3775, "closeTime": 1782071999999, "quoteVolume": 34932609.163769, "trades": 260447, "takerBuyBase": 10677.1325, "takerBuyQuote": 18480121.929305 }, { "openTime": 1782072000000, "open": 1734.14, "high": 1735.34, "low": 1702, "close": 1706.94, "volume": 34332.5397, "closeTime": 1782086399999, "quoteVolume": 58867855.406794, "trades": 551184, "takerBuyBase": 15973.595, "takerBuyQuote": 27383873.631087 }, { "openTime": 1782086400000, "open": 1706.94, "high": 1759.84, "low": 1706.94, "close": 1730, "volume": 48245.9908, "closeTime": 1782100799999, "quoteVolume": 83790596.546064, "trades": 759671, "takerBuyBase": 25686.6579, "takerBuyQuote": 44619485.990568 }, { "openTime": 1782100800000, "open": 1730, "high": 1751.58, "low": 1727.69, "close": 1746.34, "volume": 31556.4356, "closeTime": 1782115199999, "quoteVolume": 54891031.232053, "trades": 327318, "takerBuyBase": 16374.626, "takerBuyQuote": 28478773.480793 }, { "openTime": 1782115200000, "open": 1746.34, "high": 1774.7, "low": 1743.56, "close": 1767.68, "volume": 39953.9512, "closeTime": 1782129599999, "quoteVolume": 70127982.633223, "trades": 424238, "takerBuyBase": 20221.8857, "takerBuyQuote": 35503241.493257 }, { "openTime": 1782129600000, "open": 1767.68, "high": 1779.9, "low": 1742.41, "close": 1744.74, "volume": 64395.6052, "closeTime": 1782143999999, "quoteVolume": 113562874.53843, "trades": 827601, "takerBuyBase": 30878.8047, "takerBuyQuote": 54486314.432976 }, { "openTime": 1782144000000, "open": 1744.75, "high": 1747.7, "low": 1729.15, "close": 1734.59, "volume": 49656.142, "closeTime": 1782158399999, "quoteVolume": 86271332.46014, "trades": 561698, "takerBuyBase": 23789.4456, "takerBuyQuote": 41328068.978131 }, { "openTime": 1782158400000, "open": 1734.59, "high": 1740.07, "low": 1717.02, "close": 1728.19, "volume": 28849.0572, "closeTime": 1782172799999, "quoteVolume": 49857101.379349, "trades": 402517, "takerBuyBase": 15101.6163, "takerBuyQuote": 26105942.369579 }, { "openTime": 1782172800000, "open": 1728.19, "high": 1736.25, "low": 1719.75, "close": 1729.9, "volume": 18729.6756, "closeTime": 1782187199999, "quoteVolume": 32377372.501792, "trades": 370164, "takerBuyBase": 10062.6977, "takerBuyQuote": 17400180.306975 }, { "openTime": 1782187200000, "open": 1729.91, "high": 1731.25, "low": 1680.52, "close": 1683.01, "volume": 51916.6503, "closeTime": 1782201599999, "quoteVolume": 88283236.939908, "trades": 668644, "takerBuyBase": 23465.0455, "takerBuyQuote": 39864047.832492 }, { "openTime": 1782201600000, "open": 1683.02, "high": 1684.8, "low": 1635.65, "close": 1660.9, "volume": 71256.16, "closeTime": 1782215999999, "quoteVolume": 117983455.444791, "trades": 748102, "takerBuyBase": 34326.8611, "takerBuyQuote": 56816614.816417 }, { "openTime": 1782216000000, "open": 1660.9, "high": 1672, "low": 1645.52, "close": 1659.78, "volume": 48840.9545, "closeTime": 1782230399999, "quoteVolume": 80964787.137809, "trades": 835298, "takerBuyBase": 22225.2623, "takerBuyQuote": 36858058.422377 }, { "openTime": 1782230400000, "open": 1659.78, "high": 1673.89, "low": 1650, "close": 1662.58, "volume": 38682.1168, "closeTime": 1782244799999, "quoteVolume": 64239703.006308, "trades": 503985, "takerBuyBase": 20255.7837, "takerBuyQuote": 33639251.512653 }, { "openTime": 1782244800000, "open": 1662.57, "high": 1672.92, "low": 1660.27, "close": 1667.13, "volume": 18836.4548, "closeTime": 1782259199999, "quoteVolume": 31368533.013358, "trades": 289086, "takerBuyBase": 10297.8795, "takerBuyQuote": 17150113.475714 }, { "openTime": 1782259200000, "open": 1667.13, "high": 1680.46, "low": 1658.18, "close": 1666.67, "volume": 22390.5044, "closeTime": 1782273599999, "quoteVolume": 37372805.726416, "trades": 425689, "takerBuyBase": 11293.9132, "takerBuyQuote": 18855582.040676 }, { "openTime": 1782273600000, "open": 1666.67, "high": 1679.57, "low": 1658.22, "close": 1673.12, "volume": 24404.4994, "closeTime": 1782287999999, "quoteVolume": 40802907.910169, "trades": 235407, "takerBuyBase": 12195.1815, "takerBuyQuote": 20395044.668123 }, { "openTime": 1782288000000, "open": 1673.13, "high": 1693.67, "low": 1655.76, "close": 1679.57, "volume": 33696.0543, "closeTime": 1782302399999, "quoteVolume": 56283839.64746, "trades": 450395, "takerBuyBase": 18770.6612, "takerBuyQuote": 31356146.812762 }, { "openTime": 1782302400000, "open": 1679.57, "high": 1681.29, "low": 1616.8, "close": 1618.08, "volume": 88400.6962, "closeTime": 1782316799999, "quoteVolume": 145554880.032909, "trades": 1483074, "takerBuyBase": 40438.9461, "takerBuyQuote": 66624428.865279 }, { "openTime": 1782316800000, "open": 1618.08, "high": 1636.08, "low": 1552.95, "close": 1584.58, "volume": 135306.743, "closeTime": 1782331199999, "quoteVolume": 214729380.128202, "trades": 1877922, "takerBuyBase": 66006.6527, "takerBuyQuote": 104757811.584961 }, { "openTime": 1782331200000, "open": 1584.59, "high": 1629.82, "low": 1580, "close": 1622.17, "volume": 51529.843, "closeTime": 1782345599999, "quoteVolume": 83122494.499989, "trades": 781612, "takerBuyBase": 28486.8849, "takerBuyQuote": 45943842.237382 }, { "openTime": 1782345600000, "open": 1622.18, "high": 1626.51, "low": 1614.69, "close": 1619.6, "volume": 23937.0954, "closeTime": 1782359999999, "quoteVolume": 38777580.427202, "trades": 409691, "takerBuyBase": 11680.571, "takerBuyQuote": 18922717.27981 }, { "openTime": 1782360000000, "open": 1619.61, "high": 1660.54, "low": 1617.12, "close": 1657.19, "volume": 63588.8033, "closeTime": 1782374399999, "quoteVolume": 104616181.973843, "trades": 598658, "takerBuyBase": 37710.9919, "takerBuyQuote": 62042057.03589 }, { "openTime": 1782374400000, "open": 1657.2, "high": 1658.98, "low": 1628.05, "close": 1633.27, "volume": 44025.3002, "closeTime": 1782388799999, "quoteVolume": 72176910.469439, "trades": 416323, "takerBuyBase": 25280.6391, "takerBuyQuote": 41431803.631394 }, { "openTime": 1782388800000, "open": 1633.28, "high": 1650.38, "low": 1532.9, "close": 1570.01, "volume": 198494.0295, "closeTime": 1782403199999, "quoteVolume": 312158132.767002, "trades": 1881201, "takerBuyBase": 99332.2604, "takerBuyQuote": 156184743.999259 }, { "openTime": 1782403200000, "open": 1570.01, "high": 1587.7, "low": 1554.6, "close": 1559.42, "volume": 70320.4164, "closeTime": 1782417599999, "quoteVolume": 110334019.877182, "trades": 713930, "takerBuyBase": 39547.435, "takerBuyQuote": 62075161.782985 }, { "openTime": 1782417600000, "open": 1559.41, "high": 1578.49, "low": 1556.73, "close": 1573.6, "volume": 16717.3387, "closeTime": 1782431999999, "quoteVolume": 26175810.406265, "trades": 164575, "takerBuyBase": 10044.0885, "takerBuyQuote": 15727943.442169 } ], "1d": [ { "openTime": 1772064000000, "open": 2057.48, "high": 2083.33, "low": 1975.35, "close": 2027.68, "volume": 439783.3566, "closeTime": 1772150399999, "quoteVolume": 897062353.242189, "trades": 7142316, "takerBuyBase": 224781.9099, "takerBuyQuote": 458691743.982327 }, { "openTime": 1772150400000, "open": 2027.68, "high": 2063.52, "low": 1887, "close": 1929.84, "volume": 428687.234, "closeTime": 1772236799999, "quoteVolume": 846919721.884444, "trades": 5213158, "takerBuyBase": 214287.6264, "takerBuyQuote": 422880876.500186 }, { "openTime": 1772236800000, "open": 1929.84, "high": 1984.99, "low": 1835.36, "close": 1964.51, "volume": 461680.9835, "closeTime": 1772323199999, "quoteVolume": 877128283.233712, "trades": 6186042, "takerBuyBase": 229978.4238, "takerBuyQuote": 437053523.083052 }, { "openTime": 1772323200000, "open": 1964.51, "high": 2054.8, "low": 1907.41, "close": 1939.71, "volume": 529196.8464, "closeTime": 1772409599999, "quoteVolume": 1051030823.789445, "trades": 6616298, "takerBuyBase": 254547.6476, "takerBuyQuote": 505531901.718655 }, { "openTime": 1772409600000, "open": 1939.71, "high": 2090, "low": 1920, "close": 2027.35, "volume": 577406.3749, "closeTime": 1772495999999, "quoteVolume": 1154427554.493893, "trades": 9343785, "takerBuyBase": 299199.2494, "takerBuyQuote": 598658734.971255 }, { "openTime": 1772496000000, "open": 2027.34, "high": 2041.48, "low": 1929.56, "close": 1982.8, "volume": 509329.8534, "closeTime": 1772582399999, "quoteVolume": 1007923347.106694, "trades": 8311355, "takerBuyBase": 254251.3309, "takerBuyQuote": 503251034.902722 }, { "openTime": 1772582400000, "open": 1982.81, "high": 2199, "low": 1945.08, "close": 2127.28, "volume": 737644.8152, "closeTime": 1772668799999, "quoteVolume": 1537991054.004056, "trades": 9527323, "takerBuyBase": 368171.8559, "takerBuyQuote": 767713624.115772 }, { "openTime": 1772668800000, "open": 2127.28, "high": 2163.66, "low": 2054.75, "close": 2072.86, "volume": 432157.8126, "closeTime": 1772755199999, "quoteVolume": 909578852.988923, "trades": 6753565, "takerBuyBase": 205453.4958, "takerBuyQuote": 432642648.347527 }, { "openTime": 1772755200000, "open": 2072.86, "high": 2093.33, "low": 1955.95, "close": 1978.68, "volume": 411597.7569, "closeTime": 1772841599999, "quoteVolume": 831917068.631373, "trades": 5601424, "takerBuyBase": 197603.9435, "takerBuyQuote": 399155087.071218 }, { "openTime": 1772841600000, "open": 1978.68, "high": 1996.04, "low": 1948.09, "close": 1969.59, "volume": 184459.82, "closeTime": 1772927999999, "quoteVolume": 364529234.78772, "trades": 2029543, "takerBuyBase": 89270.3932, "takerBuyQuote": 176467060.503114 }, { "openTime": 1772928000000, "open": 1969.6, "high": 1979.8, "low": 1916.14, "close": 1937.1, "volume": 391189.7317, "closeTime": 1773014399999, "quoteVolume": 761435521.244382, "trades": 4044585, "takerBuyBase": 190729.8992, "takerBuyQuote": 371905575.962306 }, { "openTime": 1773014400000, "open": 1937.11, "high": 2053.52, "low": 1929.65, "close": 1992.98, "volume": 550825.4883, "closeTime": 1773100799999, "quoteVolume": 1102883352.283049, "trades": 6360581, "takerBuyBase": 282877.29, "takerBuyQuote": 566353976.452963 }, { "openTime": 1773100800000, "open": 1992.97, "high": 2088.19, "low": 1991, "close": 2036.51, "volume": 463411.8739, "closeTime": 1773187199999, "quoteVolume": 948509257.026159, "trades": 5226998, "takerBuyBase": 240013.7173, "takerBuyQuote": 491126376.680953 }, { "openTime": 1773187200000, "open": 2036.5, "high": 2085.58, "low": 2007.17, "close": 2051.97, "volume": 350061.256, "closeTime": 1773273599999, "quoteVolume": 717032957.206017, "trades": 4730286, "takerBuyBase": 172446.7326, "takerBuyQuote": 353640487.903065 }, { "openTime": 1773273600000, "open": 2051.97, "high": 2095, "low": 2017.59, "close": 2073.52, "volume": 400507.8132, "closeTime": 1773359999999, "quoteVolume": 824458252.126678, "trades": 4757775, "takerBuyBase": 196694.8334, "takerBuyQuote": 404852828.040824 }, { "openTime": 1773360000000, "open": 2073.51, "high": 2209.03, "low": 2070.12, "close": 2092.22, "volume": 599657.0399, "closeTime": 1773446399999, "quoteVolume": 1279403180.493586, "trades": 6138489, "takerBuyBase": 300361.2151, "takerBuyQuote": 641144458.022528 }, { "openTime": 1773446400000, "open": 2092.21, "high": 2106.09, "low": 2061.6, "close": 2096.16, "volume": 152500.5822, "closeTime": 1773532799999, "quoteVolume": 317648583.840042, "trades": 1584458, "takerBuyBase": 73409.361, "takerBuyQuote": 152930062.524787 }, { "openTime": 1773532800000, "open": 2096.16, "high": 2202.87, "low": 2083.35, "close": 2178.3, "volume": 280825.9377, "closeTime": 1773619199999, "quoteVolume": 598811241.300968, "trades": 3001730, "takerBuyBase": 146142.3746, "takerBuyQuote": 311760540.134007 }, { "openTime": 1773619200000, "open": 2178.29, "high": 2386.02, "low": 2164.73, "close": 2352.97, "volume": 845892.7756, "closeTime": 1773705599999, "quoteVolume": 1930037154.480769, "trades": 7409311, "takerBuyBase": 445819.396, "takerBuyQuote": 1017103594.869559 }, { "openTime": 1773705600000, "open": 2352.97, "high": 2376.66, "low": 2294.15, "close": 2317.39, "volume": 493831.1016, "closeTime": 1773791999999, "quoteVolume": 1152094007.668437, "trades": 5596636, "takerBuyBase": 240136.5065, "takerBuyQuote": 560589683.752158 }, { "openTime": 1773792000000, "open": 2317.38, "high": 2350, "low": 2153.21, "close": 2203.39, "volume": 488040.8887, "closeTime": 1773878399999, "quoteVolume": 1091022905.103254, "trades": 5684937, "takerBuyBase": 232364.5906, "takerBuyQuote": 519214878.002058 }, { "openTime": 1773878400000, "open": 2203.39, "high": 2233.72, "low": 2099.38, "close": 2137.81, "volume": 490791.679, "closeTime": 1773964799999, "quoteVolume": 1055407061.657721, "trades": 6142160, "takerBuyBase": 235483.1788, "takerBuyQuote": 506383264.144461 }, { "openTime": 1773964800000, "open": 2137.82, "high": 2176.84, "low": 2116.88, "close": 2146.22, "volume": 300156.1778, "closeTime": 1774051199999, "quoteVolume": 642995528.130654, "trades": 4595372, "takerBuyBase": 162200.144, "takerBuyQuote": 347562186.59691 }, { "openTime": 1774051200000, "open": 2146.21, "high": 2168.27, "low": 2070.78, "close": 2084.87, "volume": 132559.4646, "closeTime": 1774137599999, "quoteVolume": 283144610.716903, "trades": 1375463, "takerBuyBase": 63249.5812, "takerBuyQuote": 135224634.234885 }, { "openTime": 1774137600000, "open": 2084.86, "high": 2127.21, "low": 2026, "close": 2053.89, "volume": 313070.5572, "closeTime": 1774223999999, "quoteVolume": 650684776.658794, "trades": 3577857, "takerBuyBase": 154345.7056, "takerBuyQuote": 320941884.725678 }, { "openTime": 1774224000000, "open": 2053.9, "high": 2198.57, "low": 2023.04, "close": 2152.03, "volume": 614508.4369, "closeTime": 1774310399999, "quoteVolume": 1308899803.016499, "trades": 7349668, "takerBuyBase": 310239.9864, "takerBuyQuote": 660782033.700741 }, { "openTime": 1774310400000, "open": 2152.03, "high": 2175.16, "low": 2103.02, "close": 2156.23, "volume": 316703.4728, "closeTime": 1774396799999, "quoteVolume": 678105646.81039, "trades": 4633093, "takerBuyBase": 152304.1675, "takerBuyQuote": 326179427.042751 }, { "openTime": 1774396800000, "open": 2156.22, "high": 2199.02, "low": 2146.35, "close": 2169.02, "volume": 275641.5255, "closeTime": 1774483199999, "quoteVolume": 599018681.167746, "trades": 3492121, "takerBuyBase": 139003.4847, "takerBuyQuote": 302159076.486272 }, { "openTime": 1774483200000, "open": 2169.02, "high": 2172.19, "low": 2034.54, "close": 2060.43, "volume": 338010.6238, "closeTime": 1774569599999, "quoteVolume": 705496760.970934, "trades": 3890747, "takerBuyBase": 171588.2134, "takerBuyQuote": 357646756.153379 }, { "openTime": 1774569600000, "open": 2060.43, "high": 2077.19, "low": 1970.93, "close": 1992.75, "volume": 394873.5248, "closeTime": 1774655999999, "quoteVolume": 794108629.00714, "trades": 3909237, "takerBuyBase": 206051.2798, "takerBuyQuote": 414754558.991471 }, { "openTime": 1774656000000, "open": 1992.76, "high": 2047.45, "low": 1983.17, "close": 1994.74, "volume": 154831.8055, "closeTime": 1774742399999, "quoteVolume": 311328052.147329, "trades": 1569810, "takerBuyBase": 86378.919, "takerBuyQuote": 173673147.48441 }, { "openTime": 1774742400000, "open": 1994.74, "high": 2019.65, "low": 1938.82, "close": 1984.64, "volume": 166726.7382, "closeTime": 1774828799999, "quoteVolume": 331249654.02983, "trades": 2049808, "takerBuyBase": 87697.2438, "takerBuyQuote": 174245244.856979 }, { "openTime": 1774828800000, "open": 1984.65, "high": 2085, "low": 1980.28, "close": 2026.48, "volume": 338304.4344, "closeTime": 1774915199999, "quoteVolume": 691966365.082457, "trades": 3886546, "takerBuyBase": 174062.2111, "takerBuyQuote": 355924242.290809 }, { "openTime": 1774915200000, "open": 2026.48, "high": 2124.03, "low": 2012.64, "close": 2105.43, "volume": 421897.9023, "closeTime": 1775001599999, "quoteVolume": 874387220.206194, "trades": 5013796, "takerBuyBase": 218379.1286, "takerBuyQuote": 452866534.126971 }, { "openTime": 1775001600000, "open": 2105.43, "high": 2167.85, "low": 2082.08, "close": 2140.35, "volume": 399227.3779, "closeTime": 1775087999999, "quoteVolume": 852017259.878771, "trades": 4211533, "takerBuyBase": 203721.1114, "takerBuyQuote": 434880842.712559 }, { "openTime": 1775088000000, "open": 2140.35, "high": 2159.37, "low": 2017.04, "close": 2057.17, "volume": 346872.8323, "closeTime": 1775174399999, "quoteVolume": 716548524.665744, "trades": 4462923, "takerBuyBase": 161146.8702, "takerBuyQuote": 332893735.583132 }, { "openTime": 1775174400000, "open": 2057.18, "high": 2081.76, "low": 2040.66, "close": 2053.83, "volume": 136266.6393, "closeTime": 1775260799999, "quoteVolume": 280140562.112841, "trades": 1741595, "takerBuyBase": 64849.8016, "takerBuyQuote": 133339039.25233 }, { "openTime": 1775260800000, "open": 2053.83, "high": 2084, "low": 2044.63, "close": 2065.52, "volume": 86504.4406, "closeTime": 1775347199999, "quoteVolume": 178054333.996784, "trades": 1246022, "takerBuyBase": 42789.6573, "takerBuyQuote": 88100430.809662 }, { "openTime": 1775347200000, "open": 2065.51, "high": 2123.49, "low": 2021.5, "close": 2110.17, "volume": 157353.3199, "closeTime": 1775433599999, "quoteVolume": 324727424.312346, "trades": 2504865, "takerBuyBase": 78363.4974, "takerBuyQuote": 161754815.545079 }, { "openTime": 1775433600000, "open": 2110.17, "high": 2174.79, "low": 2087.5, "close": 2107.16, "volume": 356054.2894, "closeTime": 1775519999999, "quoteVolume": 761391237.671373, "trades": 5330366, "takerBuyBase": 180414.5093, "takerBuyQuote": 385813662.231182 }, { "openTime": 1775520000000, "open": 2107.16, "high": 2273.87, "low": 2060.24, "close": 2240.01, "volume": 460094.8093, "closeTime": 1775606399999, "quoteVolume": 986211206.778875, "trades": 5189711, "takerBuyBase": 239252.9777, "takerBuyQuote": 513077515.537625 }, { "openTime": 1775606400000, "open": 2240.01, "high": 2270.55, "low": 2179.78, "close": 2190, "volume": 404717.6321, "closeTime": 1775692799999, "quoteVolume": 902920921.749915, "trades": 4339985, "takerBuyBase": 190983.3243, "takerBuyQuote": 426109014.229703 }, { "openTime": 1775692800000, "open": 2190, "high": 2246, "low": 2157.31, "close": 2190.2, "volume": 275317.9503, "closeTime": 1775779199999, "quoteVolume": 604408302.665429, "trades": 3756386, "takerBuyBase": 135540.5413, "takerBuyQuote": 297732725.565674 }, { "openTime": 1775779200000, "open": 2190.17, "high": 2257.99, "low": 2176.1, "close": 2245.05, "volume": 272899.0858, "closeTime": 1775865599999, "quoteVolume": 605992300.076126, "trades": 2929213, "takerBuyBase": 132077.3122, "takerBuyQuote": 293534507.028314 }, { "openTime": 1775865600000, "open": 2245.06, "high": 2329.93, "low": 2229, "close": 2284.99, "volume": 214785.4039, "closeTime": 1775951999999, "quoteVolume": 488370993.146922, "trades": 1929651, "takerBuyBase": 107238.9877, "takerBuyQuote": 243918090.904994 }, { "openTime": 1775952000000, "open": 2285, "high": 2288.57, "low": 2175, "close": 2191.65, "volume": 258156.8821, "closeTime": 1776038399999, "quoteVolume": 571520838.841888, "trades": 2575808, "takerBuyBase": 125658.2437, "takerBuyQuote": 278162577.109033 }, { "openTime": 1776038400000, "open": 2191.64, "high": 2394.71, "low": 2175.68, "close": 2369.46, "volume": 453870.8292, "closeTime": 1776124799999, "quoteVolume": 1029253015.586254, "trades": 4527557, "takerBuyBase": 234599.9045, "takerBuyQuote": 531843331.731738 }, { "openTime": 1776124800000, "open": 2369.46, "high": 2415.5, "low": 2302.9, "close": 2322.44, "volume": 460107.3841, "closeTime": 1776211199999, "quoteVolume": 1087699649.074122, "trades": 3689565, "takerBuyBase": 226148.4763, "takerBuyQuote": 534958937.284315 }, { "openTime": 1776211200000, "open": 2322.44, "high": 2385.61, "low": 2308.5, "close": 2359.95, "volume": 268190.6377, "closeTime": 1776297599999, "quoteVolume": 627841344.479089, "trades": 3232871, "takerBuyBase": 126442.7153, "takerBuyQuote": 295982409.848983 }, { "openTime": 1776297600000, "open": 2359.94, "high": 2369.59, "low": 2285.1, "close": 2348.17, "volume": 328960.9377, "closeTime": 1776383999999, "quoteVolume": 767882725.893263, "trades": 3793210, "takerBuyBase": 155922.2439, "takerBuyQuote": 363994207.031231 }, { "openTime": 1776384000000, "open": 2348.16, "high": 2464.91, "low": 2317.43, "close": 2419, "volume": 491731.3615, "closeTime": 1776470399999, "quoteVolume": 1182467392.606106, "trades": 4541654, "takerBuyBase": 252564.9694, "takerBuyQuote": 607785958.798977 }, { "openTime": 1776470400000, "open": 2419, "high": 2427.64, "low": 2339.92, "close": 2350.32, "volume": 221741.3888, "closeTime": 1776556799999, "quoteVolume": 526019366.775183, "trades": 2045925, "takerBuyBase": 98727.0694, "takerBuyQuote": 234161468.610884 }, { "openTime": 1776556800000, "open": 2350.33, "high": 2355.3, "low": 2252.72, "close": 2263.27, "volume": 256086.8276, "closeTime": 1776643199999, "quoteVolume": 591108513.09305, "trades": 2728260, "takerBuyBase": 119800.9019, "takerBuyQuote": 276635006.888945 }, { "openTime": 1776643200000, "open": 2263.28, "high": 2346.78, "low": 2259.67, "close": 2313.85, "volume": 301000.0659, "closeTime": 1776729599999, "quoteVolume": 694052197.978693, "trades": 3751621, "takerBuyBase": 149027.6285, "takerBuyQuote": 343672032.590961 }, { "openTime": 1776729600000, "open": 2313.84, "high": 2338.75, "low": 2284.19, "close": 2327.14, "volume": 226645.977, "closeTime": 1776815999999, "quoteVolume": 524186949.63958, "trades": 3398934, "takerBuyBase": 108621.4578, "takerBuyQuote": 251286503.845979 }, { "openTime": 1776816000000, "open": 2327.15, "high": 2423.75, "low": 2312.95, "close": 2374.07, "volume": 379707.1259, "closeTime": 1776902399999, "quoteVolume": 906985929.200687, "trades": 4230243, "takerBuyBase": 191758.2678, "takerBuyQuote": 457996923.49354 }, { "openTime": 1776902400000, "open": 2374.08, "high": 2382, "low": 2285.42, "close": 2330.26, "volume": 356645.6923, "closeTime": 1776988799999, "quoteVolume": 831612346.681225, "trades": 4079579, "takerBuyBase": 169637.8993, "takerBuyQuote": 395788711.633604 }, { "openTime": 1776988800000, "open": 2330.27, "high": 2337.5, "low": 2300.22, "close": 2314.99, "volume": 183887.6181, "closeTime": 1777075199999, "quoteVolume": 426084826.217819, "trades": 2413824, "takerBuyBase": 88184.8381, "takerBuyQuote": 204323992.883765 }, { "openTime": 1777075200000, "open": 2314.98, "high": 2323.21, "low": 2300.55, "close": 2319.5, "volume": 68139.2191, "closeTime": 1777161599999, "quoteVolume": 157673587.538543, "trades": 658757, "takerBuyBase": 33589.8529, "takerBuyQuote": 77727130.994055 }, { "openTime": 1777161600000, "open": 2319.49, "high": 2380, "low": 2306.72, "close": 2369.44, "volume": 154591.6219, "closeTime": 1777247999999, "quoteVolume": 363039217.940693, "trades": 1508570, "takerBuyBase": 76876.1717, "takerBuyQuote": 180579327.354915 }, { "openTime": 1777248000000, "open": 2369.45, "high": 2404.37, "low": 2266.09, "close": 2303.67, "volume": 300363.8586, "closeTime": 1777334399999, "quoteVolume": 697653543.100754, "trades": 3192282, "takerBuyBase": 143798.2975, "takerBuyQuote": 334290742.028397 }, { "openTime": 1777334400000, "open": 2303.66, "high": 2310.88, "low": 2258.24, "close": 2289.42, "volume": 187932.2201, "closeTime": 1777420799999, "quoteVolume": 429094630.508975, "trades": 2346992, "takerBuyBase": 94578.0797, "takerBuyQuote": 215948355.744806 }, { "openTime": 1777420800000, "open": 2289.42, "high": 2346.95, "low": 2220.36, "close": 2252.9, "volume": 355078.1015, "closeTime": 1777507199999, "quoteVolume": 811555243.527633, "trades": 3588292, "takerBuyBase": 178999.8027, "takerBuyQuote": 409301744.342773 }, { "openTime": 1777507200000, "open": 2252.9, "high": 2279, "low": 2231.64, "close": 2257.51, "volume": 167194.2776, "closeTime": 1777593599999, "quoteVolume": 377557889.671635, "trades": 2649837, "takerBuyBase": 83993.1124, "takerBuyQuote": 189738754.617926 }, { "openTime": 1777593600000, "open": 2257.51, "high": 2325.28, "low": 2257.21, "close": 2295.63, "volume": 191082.555, "closeTime": 1777679999999, "quoteVolume": 438751255.827916, "trades": 1805481, "takerBuyBase": 89533.7329, "takerBuyQuote": 205580455.528971 }, { "openTime": 1777680000000, "open": 2295.63, "high": 2343.6, "low": 2292.91, "close": 2316.97, "volume": 85588.4724, "closeTime": 1777766399999, "quoteVolume": 197914496.937889, "trades": 870699, "takerBuyBase": 45662.7959, "takerBuyQuote": 105649979.74995 }, { "openTime": 1777766400000, "open": 2316.97, "high": 2356.92, "low": 2297.59, "close": 2322.65, "volume": 151074.4342, "closeTime": 1777852799999, "quoteVolume": 351370000.018079, "trades": 1374290, "takerBuyBase": 74492.1738, "takerBuyQuote": 173304008.274475 }, { "openTime": 1777852800000, "open": 2322.65, "high": 2398.93, "low": 2309.24, "close": 2347.16, "volume": 453020.7985, "closeTime": 1777939199999, "quoteVolume": 1067990750.066591, "trades": 4137093, "takerBuyBase": 220556.484, "takerBuyQuote": 519975851.029142 }, { "openTime": 1777939200000, "open": 2347.17, "high": 2399.5, "low": 2344.93, "close": 2360.77, "volume": 286636.7312, "closeTime": 1778025599999, "quoteVolume": 681480549.110581, "trades": 2512190, "takerBuyBase": 139328.0697, "takerBuyQuote": 331307244.778156 }, { "openTime": 1778025600000, "open": 2360.76, "high": 2423.74, "low": 2338, "close": 2350.84, "volume": 420667.3161, "closeTime": 1778111999999, "quoteVolume": 999441628.415373, "trades": 3062625, "takerBuyBase": 193007.5534, "takerBuyQuote": 459022962.968137 }, { "openTime": 1778112000000, "open": 2350.84, "high": 2352.3, "low": 2280.1, "close": 2291.06, "volume": 469521.9378, "closeTime": 1778198399999, "quoteVolume": 1084720938.606199, "trades": 3191083, "takerBuyBase": 177521.5123, "takerBuyQuote": 410305896.179507 }, { "openTime": 1778198400000, "open": 2291.06, "high": 2321.22, "low": 2265.61, "close": 2307.06, "volume": 421035.1582, "closeTime": 1778284799999, "quoteVolume": 964540001.642085, "trades": 2568056, "takerBuyBase": 164773.9995, "takerBuyQuote": 377287682.73126 }, { "openTime": 1778284800000, "open": 2307.07, "high": 2338.37, "low": 2300, "close": 2326.44, "volume": 230431.157, "closeTime": 1778371199999, "quoteVolume": 534441724.095869, "trades": 1248625, "takerBuyBase": 90960.5803, "takerBuyQuote": 210978434.967519 }, { "openTime": 1778371200000, "open": 2326.43, "high": 2382.53, "low": 2311.83, "close": 2371.27, "volume": 398122.8623, "closeTime": 1778457599999, "quoteVolume": 933278254.427879, "trades": 2272749, "takerBuyBase": 219121.332, "takerBuyQuote": 514296301.197561 }, { "openTime": 1778457600000, "open": 2371.26, "high": 2374.92, "low": 2304, "close": 2339.87, "volume": 236962.0552, "closeTime": 1778543999999, "quoteVolume": 553428064.252923, "trades": 2594593, "takerBuyBase": 103490.2032, "takerBuyQuote": 241738239.910142 }, { "openTime": 1778544000000, "open": 2339.88, "high": 2340.85, "low": 2256.27, "close": 2274.96, "volume": 252981.1082, "closeTime": 1778630399999, "quoteVolume": 579204959.797464, "trades": 2520381, "takerBuyBase": 112560.2947, "takerBuyQuote": 257748542.882055 }, { "openTime": 1778630400000, "open": 2274.97, "high": 2323.36, "low": 2234.13, "close": 2258.65, "volume": 258455.7299, "closeTime": 1778716799999, "quoteVolume": 587994702.421878, "trades": 2145600, "takerBuyBase": 124180.3611, "takerBuyQuote": 282671652.633523 }, { "openTime": 1778716800000, "open": 2258.66, "high": 2319.33, "low": 2238.64, "close": 2283.25, "volume": 256680.8359, "closeTime": 1778803199999, "quoteVolume": 585368708.59742, "trades": 2730407, "takerBuyBase": 127752.3579, "takerBuyQuote": 291429330.031826 }, { "openTime": 1778803200000, "open": 2283.26, "high": 2300.29, "low": 2205.11, "close": 2224.66, "volume": 288536.5507, "closeTime": 1778889599999, "quoteVolume": 647433872.912318, "trades": 2977308, "takerBuyBase": 123184.0319, "takerBuyQuote": 276140795.808395 }, { "openTime": 1778889600000, "open": 2224.65, "high": 2231.51, "low": 2162.55, "close": 2180.77, "volume": 199288.5761, "closeTime": 1778975999999, "quoteVolume": 435687947.067346, "trades": 1541883, "takerBuyBase": 91742.2991, "takerBuyQuote": 200617586.05155 }, { "openTime": 1778976000000, "open": 2180.77, "high": 2198.14, "low": 2091.48, "close": 2131, "volume": 175116.8149, "closeTime": 1779062399999, "quoteVolume": 378577487.527797, "trades": 1638605, "takerBuyBase": 83798.741, "takerBuyQuote": 181236111.536705 }, { "openTime": 1779062400000, "open": 2131, "high": 2157.24, "low": 2077.23, "close": 2130.08, "volume": 381878.3932, "closeTime": 1779148799999, "quoteVolume": 808389842.464257, "trades": 3981985, "takerBuyBase": 183892.1637, "takerBuyQuote": 389344799.124016 }, { "openTime": 1779148800000, "open": 2130.08, "high": 2146.95, "low": 2094.47, "close": 2111.93, "volume": 186945.075, "closeTime": 1779235199999, "quoteVolume": 396338335.855304, "trades": 2356965, "takerBuyBase": 86073.6731, "takerBuyQuote": 182580954.16811 }, { "openTime": 1779235200000, "open": 2111.93, "high": 2149, "low": 2103.29, "close": 2129.44, "volume": 189088.294, "closeTime": 1779321599999, "quoteVolume": 402576774.240436, "trades": 2256505, "takerBuyBase": 93912.9824, "takerBuyQuote": 199953325.021528 }, { "openTime": 1779321600000, "open": 2129.44, "high": 2157.5, "low": 2105.15, "close": 2133.76, "volume": 232889.1117, "closeTime": 1779407999999, "quoteVolume": 496323964.944403, "trades": 2526150, "takerBuyBase": 118956.068, "takerBuyQuote": 253517525.206181 }, { "openTime": 1779408000000, "open": 2133.77, "high": 2141.39, "low": 2057.79, "close": 2065.85, "volume": 221783.2548, "closeTime": 1779494399999, "quoteVolume": 467017252.54059, "trades": 2344218, "takerBuyBase": 109989.3764, "takerBuyQuote": 231748468.554101 }, { "openTime": 1779494400000, "open": 2065.86, "high": 2149.95, "low": 2009.3, "close": 2117.68, "volume": 350546.2289, "closeTime": 1779580799999, "quoteVolume": 726153698.577792, "trades": 2641732, "takerBuyBase": 186016.0823, "takerBuyQuote": 385175449.162648 }, { "openTime": 1779580800000, "open": 2117.69, "high": 2132.14, "low": 2063, "close": 2099.85, "volume": 197748.7605, "closeTime": 1779667199999, "quoteVolume": 416532783.725252, "trades": 1928016, "takerBuyBase": 95960.6284, "takerBuyQuote": 202225441.429743 }, { "openTime": 1779667200000, "open": 2099.86, "high": 2141.98, "low": 2092.26, "close": 2113.01, "volume": 166428.5979, "closeTime": 1779753599999, "quoteVolume": 351916867.992493, "trades": 1786621, "takerBuyBase": 86258.1599, "takerBuyQuote": 182447684.966519 }, { "openTime": 1779753600000, "open": 2113.01, "high": 2140.49, "low": 2055.06, "close": 2073.77, "volume": 282553.3096, "closeTime": 1779839999999, "quoteVolume": 592778366.390053, "trades": 2963706, "takerBuyBase": 125284.8456, "takerBuyQuote": 262909030.362168 }, { "openTime": 1779840000000, "open": 2073.77, "high": 2097.4, "low": 2016, "close": 2024.84, "volume": 267963.1573, "closeTime": 1779926399999, "quoteVolume": 552204762.418584, "trades": 3056962, "takerBuyBase": 121588.1389, "takerBuyQuote": 250702118.805693 }, { "openTime": 1779926400000, "open": 2024.83, "high": 2030, "low": 1967, "close": 2009.9, "volume": 363834.9211, "closeTime": 1780012799999, "quoteVolume": 726105347.82339, "trades": 3609031, "takerBuyBase": 176081.0293, "takerBuyQuote": 351395809.429098 }, { "openTime": 1780012800000, "open": 2009.89, "high": 2046.59, "low": 1976.48, "close": 2014.54, "volume": 283145.695, "closeTime": 1780099199999, "quoteVolume": 570689885.848882, "trades": 2925370, "takerBuyBase": 142075.6321, "takerBuyQuote": 286465186.363512 }, { "openTime": 1780099200000, "open": 2014.54, "high": 2032, "low": 2002, "close": 2022.44, "volume": 97977.5349, "closeTime": 1780185599999, "quoteVolume": 197997124.860319, "trades": 969371, "takerBuyBase": 51565.2626, "takerBuyQuote": 104222719.604398 }, { "openTime": 1780185600000, "open": 2022.44, "high": 2038, "low": 1993.75, "close": 2007.01, "volume": 163735.4958, "closeTime": 1780271999999, "quoteVolume": 329721845.896156, "trades": 1454319, "takerBuyBase": 69842.5033, "takerBuyQuote": 140859204.954401 }, { "openTime": 1780272000000, "open": 2007.02, "high": 2021.5, "low": 1956.04, "close": 2006.73, "volume": 374428.2839, "closeTime": 1780358399999, "quoteVolume": 744774481.266425, "trades": 3806222, "takerBuyBase": 189965.6217, "takerBuyQuote": 377662437.036566 }, { "openTime": 1780358400000, "open": 2006.73, "high": 2006.78, "low": 1839.02, "close": 1859.84, "volume": 556885.5418, "closeTime": 1780444799999, "quoteVolume": 1073808150.121865, "trades": 5759311, "takerBuyBase": 262471.3967, "takerBuyQuote": 506325251.424773 }, { "openTime": 1780444800000, "open": 1859.84, "high": 1893.07, "low": 1769.62, "close": 1813.05, "volume": 584760.4818, "closeTime": 1780531199999, "quoteVolume": 1077611599.898673, "trades": 6496256, "takerBuyBase": 291410.2577, "takerBuyQuote": 537524756.106595 }, { "openTime": 1780531200000, "open": 1813.05, "high": 1820.5, "low": 1717.28, "close": 1770.77, "volume": 648306.1051, "closeTime": 1780617599999, "quoteVolume": 1147661693.341223, "trades": 8222751, "takerBuyBase": 313120.6405, "takerBuyQuote": 554812157.800512 }, { "openTime": 1780617600000, "open": 1770.76, "high": 1774.99, "low": 1540.19, "close": 1583.4, "volume": 1257013.1608, "closeTime": 1780703999999, "quoteVolume": 2055119895.176782, "trades": 13017779, "takerBuyBase": 605408.4543, "takerBuyQuote": 989120625.502575 }, { "openTime": 1780704000000, "open": 1583.4, "high": 1601.22, "low": 1505.68, "close": 1569.69, "volume": 558458.3672, "closeTime": 1780790399999, "quoteVolume": 870946411.100252, "trades": 6254953, "takerBuyBase": 267600.8258, "takerBuyQuote": 417431854.553442 }, { "openTime": 1780790400000, "open": 1569.68, "high": 1721.93, "low": 1564.1, "close": 1690.51, "volume": 458280.5909, "closeTime": 1780876799999, "quoteVolume": 745676201.884023, "trades": 5095675, "takerBuyBase": 228933.854, "takerBuyQuote": 372439278.784395 }, { "openTime": 1780876800000, "open": 1690.5, "high": 1714.5, "low": 1645, "close": 1690.49, "volume": 480027.3121, "closeTime": 1780963199999, "quoteVolume": 807959902.787974, "trades": 5759621, "takerBuyBase": 245621.2272, "takerBuyQuote": 413591195.330147 }, { "openTime": 1780963200000, "open": 1690.48, "high": 1696.88, "low": 1614.02, "close": 1639.52, "volume": 384147.2349, "closeTime": 1781049599999, "quoteVolume": 637600472.421201, "trades": 4501516, "takerBuyBase": 174461.5449, "takerBuyQuote": 289539392.536918 }, { "openTime": 1781049600000, "open": 1639.52, "high": 1667.96, "low": 1603.44, "close": 1621.59, "volume": 290791.2819, "closeTime": 1781135999999, "quoteVolume": 474642198.528458, "trades": 4680030, "takerBuyBase": 144480.8587, "takerBuyQuote": 235927052.000434 }, { "openTime": 1781136000000, "open": 1621.6, "high": 1693.59, "low": 1621.6, "close": 1673.46, "volume": 278507.7204, "closeTime": 1781222399999, "quoteVolume": 462505814.289749, "trades": 3410263, "takerBuyBase": 146755.8289, "takerBuyQuote": 243721688.771861 }, { "openTime": 1781222400000, "open": 1673.46, "high": 1691.07, "low": 1652.09, "close": 1666.41, "volume": 201888.0102, "closeTime": 1781308799999, "quoteVolume": 337258161.658991, "trades": 2888517, "takerBuyBase": 103835.6453, "takerBuyQuote": 173483225.39758 }, { "openTime": 1781308800000, "open": 1666.42, "high": 1697.28, "low": 1662.2, "close": 1681.18, "volume": 106751.6077, "closeTime": 1781395199999, "quoteVolume": 178899182.703387, "trades": 1222979, "takerBuyBase": 57726.9957, "takerBuyQuote": 96741209.151752 }, { "openTime": 1781395200000, "open": 1681.19, "high": 1732.28, "low": 1654.9, "close": 1725.62, "volume": 178009.9541, "closeTime": 1781481599999, "quoteVolume": 301404302.770749, "trades": 1935991, "takerBuyBase": 90922.7855, "takerBuyQuote": 153914550.855085 }, { "openTime": 1781481600000, "open": 1725.63, "high": 1849.54, "low": 1709.66, "close": 1796.13, "volume": 464135.2553, "closeTime": 1781567999999, "quoteVolume": 828105501.975309, "trades": 3136116, "takerBuyBase": 226908.449, "takerBuyQuote": 405060642.757068 }, { "openTime": 1781568000000, "open": 1796.14, "high": 1839.77, "low": 1758, "close": 1792.99, "volume": 353577.549, "closeTime": 1781654399999, "quoteVolume": 632855864.59334, "trades": 3651200, "takerBuyBase": 175935.254, "takerBuyQuote": 315106403.077201 }, { "openTime": 1781654400000, "open": 1793, "high": 1810.21, "low": 1725.34, "close": 1750.6, "volume": 334498.0575, "closeTime": 1781740799999, "quoteVolume": 590352096.342581, "trades": 4175463, "takerBuyBase": 156023.0739, "takerBuyQuote": 275524010.834786 }, { "openTime": 1781740800000, "open": 1750.61, "high": 1762.99, "low": 1671.79, "close": 1711.11, "volume": 312480.9656, "closeTime": 1781827199999, "quoteVolume": 537955499.991036, "trades": 3404966, "takerBuyBase": 150925.452, "takerBuyQuote": 259763307.228744 }, { "openTime": 1781827200000, "open": 1711.11, "high": 1719.51, "low": 1679.11, "close": 1711.19, "volume": 165078.1984, "closeTime": 1781913599999, "quoteVolume": 280490372.394649, "trades": 2339768, "takerBuyBase": 86541.467, "takerBuyQuote": 147084005.194507 }, { "openTime": 1781913600000, "open": 1711.18, "high": 1749.55, "low": 1704.06, "close": 1741.08, "volume": 159791.8211, "closeTime": 1781999999999, "quoteVolume": 276212659.052026, "trades": 1842588, "takerBuyBase": 85441.3878, "takerBuyQuote": 147719202.446315 }, { "openTime": 1782000000000, "open": 1741.08, "high": 1741.45, "low": 1702, "close": 1706.94, "volume": 123762.4689, "closeTime": 1782086399999, "quoteVolume": 213639585.056525, "trades": 1658599, "takerBuyBase": 60145.8081, "takerBuyQuote": 103842379.633076 }, { "openTime": 1782086400000, "open": 1706.94, "high": 1779.9, "low": 1706.94, "close": 1728.19, "volume": 262657.182, "closeTime": 1782172799999, "quoteVolume": 458500918.789259, "trades": 3303043, "takerBuyBase": 132053.0362, "takerBuyQuote": 230521826.745304 }, { "openTime": 1782172800000, "open": 1728.19, "high": 1736.25, "low": 1635.65, "close": 1667.13, "volume": 248262.012, "closeTime": 1782259199999, "quoteVolume": 415217088.043966, "trades": 3415279, "takerBuyBase": 120633.5298, "takerBuyQuote": 201728266.366628 }, { "openTime": 1782259200000, "open": 1667.13, "high": 1693.67, "low": 1552.95, "close": 1622.17, "volume": 355728.3403, "closeTime": 1782345599999, "quoteVolume": 577866307.945145, "trades": 5254099, "takerBuyBase": 177192.2396, "takerBuyQuote": 287932856.209183 }, { "openTime": 1782345600000, "open": 1622.18, "high": 1660.54, "low": 1532.9, "close": 1573.6, "volume": 417082.9835, "closeTime": 1782431999999, "quoteVolume": 664238635.920933, "trades": 4184378, "takerBuyBase": 223595.9859, "takerBuyQuote": 356384427.171507 } ] }, "oneMinuteCandles": [ { "openTime": 1782422880000, "open": 1566.92, "high": 1568.72, "low": 1566.9, "close": 1567.55, "volume": 176.1395, "closeTime": 1782422939999, "quoteVolume": 276180.912927, "trades": 2025, "takerBuyBase": 101.9433, "takerBuyQuote": 159814.071338 }, { "openTime": 1782422940000, "open": 1567.56, "high": 1568.19, "low": 1567.26, "close": 1568.19, "volume": 47.3009, "closeTime": 1782422999999, "quoteVolume": 74151.357896, "trades": 882, "takerBuyBase": 43.1822, "takerBuyQuote": 67694.965805 }, { "openTime": 1782423000000, "open": 1568.18, "high": 1568.18, "low": 1567.83, "close": 1567.83, "volume": 53.8561, "closeTime": 1782423059999, "quoteVolume": 84450.306589, "trades": 631, "takerBuyBase": 13.8802, "takerBuyQuote": 21764.028465 }, { "openTime": 1782423060000, "open": 1567.83, "high": 1568.14, "low": 1567.83, "close": 1567.85, "volume": 24.7777, "closeTime": 1782423119999, "quoteVolume": 38851.903528, "trades": 556, "takerBuyBase": 14.8596, "takerBuyQuote": 23300.008275 }, { "openTime": 1782423120000, "open": 1567.85, "high": 1571.61, "low": 1567.85, "close": 1571.61, "volume": 310.2204, "closeTime": 1782423179999, "quoteVolume": 487006.96833, "trades": 3682, "takerBuyBase": 222.7649, "takerBuyQuote": 349679.38512 }, { "openTime": 1782423180000, "open": 1571.6, "high": 1572.67, "low": 1571.11, "close": 1572.42, "volume": 277.4069, "closeTime": 1782423239999, "quoteVolume": 436029.747855, "trades": 2721, "takerBuyBase": 121.2054, "takerBuyQuote": 190511.039072 }, { "openTime": 1782423240000, "open": 1572.42, "high": 1574.88, "low": 1572.26, "close": 1573.4, "volume": 266.5519, "closeTime": 1782423299999, "quoteVolume": 419574.12943, "trades": 2725, "takerBuyBase": 138.1405, "takerBuyQuote": 217419.466273 }, { "openTime": 1782423300000, "open": 1573.41, "high": 1578.49, "low": 1572.66, "close": 1577.91, "volume": 1182.3793, "closeTime": 1782423359999, "quoteVolume": 1862662.750214, "trades": 3109, "takerBuyBase": 1095.1968, "takerBuyQuote": 1725246.2226 }, { "openTime": 1782423360000, "open": 1577.91, "high": 1577.91, "low": 1573.19, "close": 1575.83, "volume": 307.2327, "closeTime": 1782423419999, "quoteVolume": 484076.801293, "trades": 5794, "takerBuyBase": 148.0137, "takerBuyQuote": 233172.439976 }, { "openTime": 1782423420000, "open": 1575.83, "high": 1575.86, "low": 1574.04, "close": 1574.04, "volume": 119.27, "closeTime": 1782423479999, "quoteVolume": 187855.409279, "trades": 3033, "takerBuyBase": 51.8822, "takerBuyQuote": 81712.099629 }, { "openTime": 1782423480000, "open": 1574.04, "high": 1575.67, "low": 1574.04, "close": 1574.65, "volume": 257.7162, "closeTime": 1782423539999, "quoteVolume": 405831.90151, "trades": 3900, "takerBuyBase": 141.9069, "takerBuyQuote": 223455.240116 }, { "openTime": 1782423540000, "open": 1574.64, "high": 1574.64, "low": 1573.12, "close": 1573.71, "volume": 89.5895, "closeTime": 1782423599999, "quoteVolume": 140980.89988, "trades": 2326, "takerBuyBase": 37.1255, "takerBuyQuote": 58417.811902 }, { "openTime": 1782423600000, "open": 1573.7, "high": 1573.7, "low": 1572.97, "close": 1573.12, "volume": 145.5521, "closeTime": 1782423659999, "quoteVolume": 229006.118307, "trades": 2386, "takerBuyBase": 61.5739, "takerBuyQuote": 96867.890026 }, { "openTime": 1782423660000, "open": 1573.12, "high": 1573.2, "low": 1572.76, "close": 1573.08, "volume": 80.5033, "closeTime": 1782423719999, "quoteVolume": 126635.452816, "trades": 1069, "takerBuyBase": 51.1385, "takerBuyQuote": 80442.644857 }, { "openTime": 1782423720000, "open": 1573.08, "high": 1573.55, "low": 1572.38, "close": 1573.54, "volume": 93.5354, "closeTime": 1782423779999, "quoteVolume": 147120.609759, "trades": 1799, "takerBuyBase": 65.2664, "takerBuyQuote": 102658.774454 }, { "openTime": 1782423780000, "open": 1573.55, "high": 1573.69, "low": 1573.49, "close": 1573.65, "volume": 50.1732, "closeTime": 1782423839999, "quoteVolume": 78951.046933, "trades": 409, "takerBuyBase": 33.4143, "takerBuyQuote": 52579.805472 } ], "structures": { "15m": { "regime": "compression", "high": 1593.07, "low": 1544.68, "rangePct": 0.03075016680964628, "closePosition": 0.5986774126885741, "emaFast": 1566.4013306011188, "emaSlow": 1565.7175685559416, "impulse": 0.3481720964934119, "lastClose": 1573.65 }, "1h": { "regime": "downtrend", "high": 1660.54, "low": 1532.9, "rangePct": 0.08111079337845128, "closePosition": 0.31925728611720494, "emaFast": 1575.4487025531362, "emaSlow": 1590.9938541769054, "impulse": 0.8536655707446608, "lastClose": 1573.65 }, "4h": { "regime": "downtrend", "high": 1779.9, "low": 1532.9, "rangePct": 0.15696492119979666, "closePosition": 0.16477732793522193, "emaFast": 1605.8248713211722, "emaSlow": 1642.761473424122, "impulse": 0.9093124366751635, "lastClose": 1573.6 }, "1d": { "regime": "downtrend", "high": 2097.4, "low": 1505.68, "rangePct": 0.3760294865277072, "closePosition": 0.11478401946866734, "emaFast": 1671.4606340391972, "emaSlow": 1722.7184944002736, "impulse": -2.9941374825080085, "lastClose": 1573.6 } }, "orderBook": { "limit": 100, "bidNotional": 1332531.3149349992, "askNotional": 956002.517609, "imbalance": 0.16452839454308577, "biggestBid": { "price": 1573.48, "qty": 44.6725, "notional": 70291.2853 }, "biggestAsk": { "price": 1574.41, "qty": 40.1584, "notional": 63225.786544 }, "biggestBidDistancePct": 0.013344432512123503, "biggestAskDistancePct": 0.045752340041560105, "status": "ok" }, "futuresOrderBook": { "limit": 100, "bidNotional": 2577687.38659, "askNotional": 3539075.3671000004, "imbalance": -0.15717267764391113, "biggestBid": { "price": 1572.64, "qty": 123.571, "notional": 194332.69744000002 }, "biggestAsk": { "price": 1573.77, "qty": 146.044, "notional": 229839.66588000002 }, "biggestBidDistancePct": 0, "biggestAskDistancePct": 0.0718536982398948, "status": "ok" }, "aggTrades": { "count": 1000, "firstTradeTime": 1782423644138, "lastTradeTime": 1782423801315, "windowMs": 157177, "buyTakerBase": 162.60290000000046, "sellTakerBase": 98.06099999999986, "buyTakerQuote": 255792.66178999987, "sellTakerQuote": 154264.862317, "deltaBase": 64.5419000000006, "deltaQuote": 101527.79947299988, "takerBuyRatio": 0.623797020544985, "status": "ok" }, "flowWindows": { "1m": { "minutes": 1, "openTime": 1782423780000, "closeTime": 1782423839999, "candles": 1, "quoteVolume": 78951.046933, "buyQuote": 52579.805472, "sellQuote": 26371.241461000005, "deltaQuote": 26208.564010999995, "takerBuyRatio": 0.6659798383246348, "status": "ok" }, "5m": { "minutes": 5, "openTime": 1782423540000, "closeTime": 1782423839999, "candles": 5, "quoteVolume": 722694.127695, "buyQuote": 390966.926711, "sellQuote": 331727.20098400005, "deltaQuote": 59239.725726999925, "takerBuyRatio": 0.540985337680785, "status": "ok" }, "15m": { "minutes": 15, "openTime": 1782422940000, "closeTime": 1782423839999, "candles": 15, "quoteVolume": 5203185.403619001, "buyQuote": 3524921.822042, "sellQuote": 1678263.5815770007, "deltaQuote": 1846658.2404649993, "takerBuyRatio": 0.6774545876436175, "status": "ok" } }, "markPrice": { "symbol": "ETHUSDT", "markPrice": "1573.13000000", "indexPrice": "1573.80186047", "estimatedSettlePrice": "1568.41231473", "lastFundingRate": "-0.00000166", "interestRate": "0.00010000", "nextFundingTime": 1782432000000, "time": 1782423801000 }, "openInterest": { "symbol": "ETHUSDT", "openInterest": "2310127.124", "time": 1782423798308 }, "fundingHistory": [ { "symbol": "ETHUSDT", "fundingTime": 1782201600005, "fundingRate": "0.00000335", "markPrice": "1681.97000000" }, { "symbol": "ETHUSDT", "fundingTime": 1782230400002, "fundingRate": "-0.00003854", "markPrice": "1658.93058140" }, { "symbol": "ETHUSDT", "fundingTime": 1782259200005, "fundingRate": "0.00004579", "markPrice": "1666.39000000" }, { "symbol": "ETHUSDT", "fundingTime": 1782288000005, "fundingRate": "0.00002212", "markPrice": "1672.10217054" }, { "symbol": "ETHUSDT", "fundingTime": 1782316800003, "fundingRate": "0.00000043", "markPrice": "1617.82000000" }, { "symbol": "ETHUSDT", "fundingTime": 1782345600000, "fundingRate": "0.00000542", "markPrice": "1621.54000000" }, { "symbol": "ETHUSDT", "fundingTime": 1782374400000, "fundingRate": "0.00004282", "markPrice": "1656.49374098" }, { "symbol": "ETHUSDT", "fundingTime": 1782403200000, "fundingRate": "-0.00008135", "markPrice": "1569.43000000" } ], "levels": { "supports": [ 1573.48, 1532.9, 1505.68 ], "resistances": [ 1574.41, 1660.54, 1779.9, 2097.4 ] }, "crossExchange": { "status": "ok", "binanceLast": 1573.69, "maxAbsDeviationBps": 1.3344432512123503, "prices": [ { "exchange": "okx", "ok": true, "price": 1573.56, "deviationBps": -0.8260839174177198, "error": null, "latencyMs": 246 }, { "exchange": "bitfinex", "ok": true, "price": 1573.9, "deviationBps": 1.3344432512123503, "error": null, "latencyMs": 60 } ] }, "dataQuality": { "status": "ok", "failedCritical": [], "failedOptional": [], "sources": [ { "name": "ETHUSDT:binance-spot-ticker", "ok": true, "critical": true, "latencyMs": 304, "fetchedAt": "2026-06-25T21:43:21.123Z", "error": null }, { "name": "ETHUSDT:binance-futures-ticker", "ok": true, "critical": false, "latencyMs": 299, "fetchedAt": "2026-06-25T21:43:21.121Z", "error": null }, { "name": "ETHUSDT:binance-spot-depth", "ok": true, "critical": false, "latencyMs": 297, "fetchedAt": "2026-06-25T21:43:21.120Z", "error": null }, { "name": "ETHUSDT:binance-futures-depth", "ok": true, "critical": false, "latencyMs": 289, "fetchedAt": "2026-06-25T21:43:21.112Z", "error": null }, { "name": "ETHUSDT:binance-agg-trades", "ok": true, "critical": false, "latencyMs": 343, "fetchedAt": "2026-06-25T21:43:21.456Z", "error": null }, { "name": "ETHUSDT:binance-premium-index", "ok": true, "critical": false, "latencyMs": 286, "fetchedAt": "2026-06-25T21:43:21.406Z", "error": null }, { "name": "ETHUSDT:binance-open-interest", "ok": true, "critical": false, "latencyMs": 333, "fetchedAt": "2026-06-25T21:43:21.454Z", "error": null }, { "name": "ETHUSDT:binance-funding-history", "ok": true, "critical": false, "latencyMs": 371, "fetchedAt": "2026-06-25T21:43:21.494Z", "error": null }, { "name": "ETHUSDT:binance-1m-flow-klines", "ok": true, "critical": true, "latencyMs": 301, "fetchedAt": "2026-06-25T21:43:21.707Z", "error": null }, { "name": "ETHUSDT:okx-ticker", "ok": true, "critical": false, "latencyMs": 246, "fetchedAt": "2026-06-25T21:43:21.700Z", "error": null }, { "name": "ETHUSDT:bitfinex-ticker", "ok": true, "critical": false, "latencyMs": 60, "fetchedAt": "2026-06-25T21:43:21.516Z", "error": null }, { "name": "ETHUSDT:binance-kline-15m", "ok": true, "critical": true, "latencyMs": 305, "fetchedAt": "2026-06-25T21:43:21.799Z", "error": null }, { "name": "ETHUSDT:binance-kline-1h", "ok": true, "critical": true, "latencyMs": 317, "fetchedAt": "2026-06-25T21:43:21.833Z", "error": null }, { "name": "ETHUSDT:binance-kline-4h", "ok": true, "critical": true, "latencyMs": 299, "fetchedAt": "2026-06-25T21:43:21.999Z", "error": null }, { "name": "ETHUSDT:binance-kline-1d", "ok": true, "critical": true, "latencyMs": 306, "fetchedAt": "2026-06-25T21:43:22.013Z", "error": null } ] }, "classification": { "status": "watch", "d": "downtrend", "h4": "downtrend", "h1": "downtrend", "priceChange": -2.754, "funding": -0.00000166, "bookBias": 0.16452839454308577, "takerBias": 0.04098533768078505, "crowdedLongRisk": false, "crowdedShortRisk": false } } ] }