{ "entry": { "id": "2026-06-25T21-42-19-804Z", "schemaVersion": "2.0.0-cloud", "methodologyVersion": "2026-06-25.v2", "collectorVersion": "2.0.0", "generatedAt": "2026-06-25T21:42:19.804Z", "dataCutoffAt": "2026-06-25T21:42:19.804Z", "source": "okx-public-apis-with-bitfinex-price-validation", "dataQuality": "ok", "finalStatus": "watch", "report": "/reports/2026-06-25T21-42-19-804Z.html", "markdown": "/reports/2026-06-25T21-42-19-804Z.md", "snapshot": "/reports/2026-06-25T21-42-19-804Z.json", "assets": [ { "symbol": "BTCUSDT", "price": 59841.7, "change24h": -2.0558841725888755, "low24h": 58110, "high24h": 61964.2, "status": "no trade", "direction": "No trade", "score": 47, "scoreBreakdown": { "total": 47, "context": 10, "levelQuality": 12, "trigger": 0, "invalidation": 0, "rrScore": 0, "volume": 7, "orderFlow": 8, "derivatives": 5, "crossExchange": 5, "dataPenalty": 0 }, "dataQuality": "ok", "crossExchange": "ok", "structure": { "d1": "downtrend", "h4": "downtrend", "h1": "range", "m15": "compression" } }, { "symbol": "ETHUSDT", "price": 1572.79, "change24h": -2.8446294877813716, "low24h": 1532, "high24h": 1660.51, "status": "watch", "direction": "Bearish bias / wait for retest", "score": 69, "scoreBreakdown": { "total": 69, "context": 13, "levelQuality": 12, "trigger": 7, "invalidation": 12, "rrScore": 0, "volume": 7, "orderFlow": 8, "derivatives": 5, "crossExchange": 5, "dataPenalty": 0 }, "dataQuality": "ok", "crossExchange": "ok", "structure": { "d1": "downtrend", "h4": "downtrend", "h1": "downtrend", "m15": "compression" } } ], "immutable": true, "storage": "cloudflare-kv", "reason": "manual" }, "snapshot": { "generatedAt": "2026-06-25T21:42:19.804Z", "source": "okx-public-apis-with-bitfinex-price-validation", "dataQuality": { "status": "ok", "degradedAssets": [], "invalidAssets": [] }, "assets": [ { "symbol": "BTCUSDT", "spotTicker": { "symbol": "BTCUSDT", "lastPrice": "59841.7", "priceChangePercent": "-2.0558841725888755", "lowPrice": "58110", "highPrice": "61964.2" }, "futuresTicker": { "symbol": "BTCUSDT", "lastPrice": "59841.7", "priceChangePercent": "-2.0558841725888755", "lowPrice": "58110", "highPrice": "61964.2" }, "candles": { "15m": [ { "openTime": 1782315900000, "open": 60580.8, "high": 60593.9, "low": 60264.3, "close": 60279.9, "volume": 345.5293446, "quoteVolume": 20876246.701805722, "takerBuyQuote": 10438123.350902861, "closeTime": 1782315900000 }, { "openTime": 1782316800000, "open": 60279.9, "high": 60563.8, "low": 60225, "close": 60531.2, "volume": 281.40872548, "quoteVolume": 16998904.636672076, "takerBuyQuote": 8499452.318336038, "closeTime": 1782316800000 }, { "openTime": 1782317700000, "open": 60531.2, "high": 60684.3, "low": 60431.6, "close": 60554, "volume": 164.01068187, "quoteVolume": 9930047.332951684, "takerBuyQuote": 4965023.666475842, "closeTime": 1782317700000 }, { "openTime": 1782318600000, "open": 60553.9, "high": 60572.6, "low": 60183.3, "close": 60266.8, "volume": 146.75087288, "quoteVolume": 8855795.173774496, "takerBuyQuote": 4427897.586887248, "closeTime": 1782318600000 }, { "openTime": 1782319500000, "open": 60266.7, "high": 60266.7, "low": 59620, "close": 59855.1, "volume": 1185.60212639, "quoteVolume": 70979445.4805596, "takerBuyQuote": 35489722.7402798, "closeTime": 1782319500000 }, { "openTime": 1782320400000, "open": 59855.1, "high": 60065.9, "low": 59720.1, "close": 59840.6, "volume": 273.61919748, "quoteVolume": 16388504.363071276, "takerBuyQuote": 8194252.181535638, "closeTime": 1782320400000 }, { "openTime": 1782321300000, "open": 59839.8, "high": 59876.6, "low": 59347.8, "close": 59683.9, "volume": 402.43317688, "quoteVolume": 23965611.935822792, "takerBuyQuote": 11982805.967911396, "closeTime": 1782321300000 }, { "openTime": 1782322200000, "open": 59683.9, "high": 59757.7, "low": 59299, "close": 59333.3, "volume": 230.05655768, "quoteVolume": 13683504.792362116, "takerBuyQuote": 6841752.396181058, "closeTime": 1782322200000 }, { "openTime": 1782323100000, "open": 59333.3, "high": 59500, "low": 59107, "close": 59400.2, "volume": 428.75286665, "quoteVolume": 25435298.02718698, "takerBuyQuote": 12717649.01359349, "closeTime": 1782323100000 }, { "openTime": 1782324000000, "open": 59400.3, "high": 59631.3, "low": 59310.4, "close": 59606.4, "volume": 231.12593665, "quoteVolume": 13749577.591141786, "takerBuyQuote": 6874788.795570893, "closeTime": 1782324000000 }, { "openTime": 1782324900000, "open": 59606.5, "high": 59940.7, "low": 59573.5, "close": 59717.7, "volume": 191.31479869, "quoteVolume": 11434829.014554236, "takerBuyQuote": 5717414.507277118, "closeTime": 1782324900000 }, { "openTime": 1782325800000, "open": 59718.5, "high": 59758.9, "low": 59499.9, "close": 59564.4, "volume": 72.77787548, "quoteVolume": 4337578.037701137, "takerBuyQuote": 2168789.0188505687, "closeTime": 1782325800000 }, { "openTime": 1782326700000, "open": 59562.6, "high": 59654.5, "low": 59418.2, "close": 59610.2, "volume": 68.10313386, "quoteVolume": 4054609.263412761, "takerBuyQuote": 2027304.6317063805, "closeTime": 1782326700000 }, { "openTime": 1782327600000, "open": 59612.5, "high": 59753.5, "low": 59527.7, "close": 59692.3, "volume": 129.5785536, "quoteVolume": 7732062.830184223, "takerBuyQuote": 3866031.4150921116, "closeTime": 1782327600000 }, { "openTime": 1782328500000, "open": 59687.8, "high": 59855.3, "low": 59600.4, "close": 59832.6, "volume": 74.89014093, "quoteVolume": 4471710.675484794, "takerBuyQuote": 2235855.337742397, "closeTime": 1782328500000 }, { "openTime": 1782329400000, "open": 59832.6, "high": 59913.2, "low": 59729.6, "close": 59794, "volume": 56.19055332, "quoteVolume": 3361847.493605949, "takerBuyQuote": 1680923.7468029745, "closeTime": 1782329400000 }, { "openTime": 1782330300000, "open": 59794, "high": 59998.9, "low": 59744, "close": 59961.8, "volume": 89.52208363, "quoteVolume": 5357694.113692988, "takerBuyQuote": 2678847.056846494, "closeTime": 1782330300000 }, { "openTime": 1782331200000, "open": 59960, "high": 60833.2, "low": 59861, "close": 60683.1, "volume": 351.55820708, "quoteVolume": 21264859.202205107, "takerBuyQuote": 10632429.601102553, "closeTime": 1782331200000 }, { "openTime": 1782332100000, "open": 60682.2, "high": 60833.3, "low": 60586.2, "close": 60777, "volume": 145.31009667, "quoteVolume": 8826079.56236903, "takerBuyQuote": 4413039.781184515, "closeTime": 1782332100000 }, { "openTime": 1782333000000, "open": 60777.2, "high": 60919.3, "low": 60681.9, "close": 60882.6, "volume": 101.97570193, "quoteVolume": 6205037.654322334, "takerBuyQuote": 3102518.827161167, "closeTime": 1782333000000 }, { "openTime": 1782333900000, "open": 60882, "high": 61210.2, "low": 60867.8, "close": 60960.5, "volume": 175.00308747, "quoteVolume": 10683201.948163802, "takerBuyQuote": 5341600.974081901, "closeTime": 1782333900000 }, { "openTime": 1782334800000, "open": 60960.5, "high": 61029.5, "low": 60676.9, "close": 60729, "volume": 101.55352163, "quoteVolume": 6174004.79387282, "takerBuyQuote": 3087002.39693641, "closeTime": 1782334800000 }, { "openTime": 1782335700000, "open": 60729, "high": 60908.5, "low": 60689, "close": 60853.1, "volume": 23.83537239, "quoteVolume": 1449530.747663824, "takerBuyQuote": 724765.373831912, "closeTime": 1782335700000 }, { "openTime": 1782336600000, "open": 60853.1, "high": 61140.2, "low": 60800, "close": 61084.4, "volume": 50.50907717, "quoteVolume": 3082464.822263556, "takerBuyQuote": 1541232.411131778, "closeTime": 1782336600000 }, { "openTime": 1782337500000, "open": 61083.4, "high": 61139.8, "low": 61000.1, "close": 61108, "volume": 33.145077, "quoteVolume": 2023961.772409114, "takerBuyQuote": 1011980.886204557, "closeTime": 1782337500000 }, { "openTime": 1782338400000, "open": 61108.1, "high": 61275.1, "low": 61000, "close": 61000.1, "volume": 77.23769026, "quoteVolume": 4720795.345669875, "takerBuyQuote": 2360397.6728349375, "closeTime": 1782338400000 }, { "openTime": 1782339300000, "open": 61000, "high": 61009.8, "low": 60875.1, "close": 60880.1, "volume": 38.81358918, "quoteVolume": 2365227.430853946, "takerBuyQuote": 1182613.715426973, "closeTime": 1782339300000 }, { "openTime": 1782340200000, "open": 60880.2, "high": 60952.6, "low": 60805.6, "close": 60920, "volume": 53.40869366, "quoteVolume": 3251618.084359113, "takerBuyQuote": 1625809.0421795566, "closeTime": 1782340200000 }, { "openTime": 1782341100000, "open": 60919.9, "high": 60920, "low": 60812.8, "close": 60874.2, "volume": 18.48106586, "quoteVolume": 1124767.240365313, "takerBuyQuote": 562383.6201826565, "closeTime": 1782341100000 }, { "openTime": 1782342000000, "open": 60874.3, "high": 60959, "low": 60826.8, "close": 60893.9, "volume": 18.8225053, "quoteVolume": 1146313.313439672, "takerBuyQuote": 573156.656719836, "closeTime": 1782342000000 }, { "openTime": 1782342900000, "open": 60893.9, "high": 61033.5, "low": 60845, "close": 60987.4, "volume": 31.9107183, "quoteVolume": 1944600.420018992, "takerBuyQuote": 972300.210009496, "closeTime": 1782342900000 }, { "openTime": 1782343800000, "open": 60981.8, "high": 61063.7, "low": 60955.6, "close": 61031, "volume": 19.62148853, "quoteVolume": 1197269.443371312, "takerBuyQuote": 598634.721685656, "closeTime": 1782343800000 }, { "openTime": 1782344700000, "open": 61032.4, "high": 61113.7, "low": 60941.3, "close": 61079, "volume": 25.86680943, "quoteVolume": 1578972.441047236, "takerBuyQuote": 789486.220523618, "closeTime": 1782344700000 }, { "openTime": 1782345600000, "open": 61079.1, "high": 61169.8, "low": 61028.8, "close": 61103.3, "volume": 41.80404049, "quoteVolume": 2553757.310540533, "takerBuyQuote": 1276878.6552702666, "closeTime": 1782345600000 }, { "openTime": 1782346500000, "open": 61103.5, "high": 61107, "low": 60922.4, "close": 60925.2, "volume": 31.26819279, "quoteVolume": 1907859.140999377, "takerBuyQuote": 953929.5704996885, "closeTime": 1782346500000 }, { "openTime": 1782347400000, "open": 60925.1, "high": 60993.2, "low": 60842.8, "close": 60842.8, "volume": 27.52635758, "quoteVolume": 1677088.171770272, "takerBuyQuote": 838544.085885136, "closeTime": 1782347400000 }, { "openTime": 1782348300000, "open": 60842.8, "high": 60921.7, "low": 60726.5, "close": 60821.1, "volume": 81.42158964, "quoteVolume": 4950152.13001477, "takerBuyQuote": 2475076.065007385, "closeTime": 1782348300000 }, { "openTime": 1782349200000, "open": 60820.6, "high": 60882.8, "low": 60740, "close": 60775.5, "volume": 33.74117692, "quoteVolume": 2051617.299090947, "takerBuyQuote": 1025808.6495454735, "closeTime": 1782349200000 }, { "openTime": 1782350100000, "open": 60775.9, "high": 60941.7, "low": 60722.1, "close": 60857.2, "volume": 33.25027393, "quoteVolume": 2022678.329235453, "takerBuyQuote": 1011339.1646177265, "closeTime": 1782350100000 }, { "openTime": 1782351000000, "open": 60857.2, "high": 60907.7, "low": 60807.9, "close": 60826.5, "volume": 31.64092902, "quoteVolume": 1925700.39106281, "takerBuyQuote": 962850.195531405, "closeTime": 1782351000000 }, { "openTime": 1782351900000, "open": 60824.9, "high": 60991.9, "low": 60800.1, "close": 60921, "volume": 31.15535356, "quoteVolume": 1897989.790323788, "takerBuyQuote": 948994.895161894, "closeTime": 1782351900000 }, { "openTime": 1782352800000, "open": 60921, "high": 60972, "low": 60723.3, "close": 60781.7, "volume": 31.4020602, "quoteVolume": 1910570.249385985, "takerBuyQuote": 955285.1246929925, "closeTime": 1782352800000 }, { "openTime": 1782353700000, "open": 60781.7, "high": 60948.1, "low": 60748.4, "close": 60936.2, "volume": 31.13866883, "quoteVolume": 1895740.037960097, "takerBuyQuote": 947870.0189800485, "closeTime": 1782353700000 }, { "openTime": 1782354600000, "open": 60936.2, "high": 60936.8, "low": 60755.8, "close": 60765.8, "volume": 33.95903609, "quoteVolume": 2065554.273855683, "takerBuyQuote": 1032777.1369278415, "closeTime": 1782354600000 }, { "openTime": 1782355500000, "open": 60768.1, "high": 60828, "low": 60701.5, "close": 60795.5, "volume": 48.75151547, "quoteVolume": 2961995.30354448, "takerBuyQuote": 1480997.65177224, "closeTime": 1782355500000 }, { "openTime": 1782356400000, "open": 60795.5, "high": 60874.6, "low": 60720.2, "close": 60766.1, "volume": 51.15763336, "quoteVolume": 3110114.150673873, "takerBuyQuote": 1555057.0753369364, "closeTime": 1782356400000 }, { "openTime": 1782357300000, "open": 60763.3, "high": 60843, "low": 60685.7, "close": 60800.1, "volume": 24.4014359, "quoteVolume": 1482596.412340599, "takerBuyQuote": 741298.2061702996, "closeTime": 1782357300000 }, { "openTime": 1782358200000, "open": 60800, "high": 60847.1, "low": 60742.8, "close": 60752.4, "volume": 25.24061539, "quoteVolume": 1533984.859899758, "takerBuyQuote": 766992.429949879, "closeTime": 1782358200000 }, { "openTime": 1782359100000, "open": 60752.4, "high": 60907.2, "low": 60751.4, "close": 60884.9, "volume": 21.65609108, "quoteVolume": 1317595.402819185, "takerBuyQuote": 658797.7014095925, "closeTime": 1782359100000 }, { "openTime": 1782360000000, "open": 60885, "high": 60908.7, "low": 60823, "close": 60823.6, "volume": 63.88562606, "quoteVolume": 3889311.0848344, "takerBuyQuote": 1944655.5424172, "closeTime": 1782360000000 }, { "openTime": 1782360900000, "open": 60823.5, "high": 60921.9, "low": 60791.2, "close": 60899.6, "volume": 27.06293725, "quoteVolume": 1646105.10910312, "takerBuyQuote": 823052.55455156, "closeTime": 1782360900000 }, { "openTime": 1782361800000, "open": 60900, "high": 60978.2, "low": 60814.8, "close": 60978.2, "volume": 44.51449679, "quoteVolume": 2711204.244487627, "takerBuyQuote": 1355602.1222438135, "closeTime": 1782361800000 }, { "openTime": 1782362700000, "open": 60978.4, "high": 61407, "low": 60972, "close": 61358.4, "volume": 127.5585054, "quoteVolume": 7807630.085467973, "takerBuyQuote": 3903815.0427339864, "closeTime": 1782362700000 }, { "openTime": 1782363600000, "open": 61358.4, "high": 61749.9, "low": 61278.6, "close": 61650, "volume": 224.64848672, "quoteVolume": 13828057.37687579, "takerBuyQuote": 6914028.688437895, "closeTime": 1782363600000 }, { "openTime": 1782364500000, "open": 61650, "high": 61809.8, "low": 61482.8, "close": 61615, "volume": 101.562899, "quoteVolume": 6259751.72057689, "takerBuyQuote": 3129875.860288445, "closeTime": 1782364500000 }, { "openTime": 1782365400000, "open": 61614.9, "high": 61664, "low": 61532.2, "close": 61532.2, "volume": 47.62952892, "quoteVolume": 2934164.263518909, "takerBuyQuote": 1467082.1317594545, "closeTime": 1782365400000 }, { "openTime": 1782366300000, "open": 61532.2, "high": 61698.5, "low": 61520, "close": 61597.7, "volume": 40.51650236, "quoteVolume": 2496870.567071248, "takerBuyQuote": 1248435.283535624, "closeTime": 1782366300000 }, { "openTime": 1782367200000, "open": 61597.8, "high": 61763.7, "low": 61597.8, "close": 61719.5, "volume": 31.8476394, "quoteVolume": 1964406.174685391, "takerBuyQuote": 982203.0873426954, "closeTime": 1782367200000 }, { "openTime": 1782368100000, "open": 61719.4, "high": 61797.5, "low": 61639.5, "close": 61673.2, "volume": 34.00610975, "quoteVolume": 2098639.706026214, "takerBuyQuote": 1049319.853013107, "closeTime": 1782368100000 }, { "openTime": 1782369000000, "open": 61673.3, "high": 61763.5, "low": 61641.3, "close": 61761, "volume": 25.06296463, "quoteVolume": 1546238.107181529, "takerBuyQuote": 773119.0535907645, "closeTime": 1782369000000 }, { "openTime": 1782369900000, "open": 61761, "high": 61849.8, "low": 61715.4, "close": 61723.8, "volume": 45.72264239, "quoteVolume": 2824588.987984368, "takerBuyQuote": 1412294.493992184, "closeTime": 1782369900000 }, { "openTime": 1782370800000, "open": 61725.7, "high": 61825, "low": 61662, "close": 61750.2, "volume": 125.48354737, "quoteVolume": 7746267.061732256, "takerBuyQuote": 3873133.530866128, "closeTime": 1782370800000 }, { "openTime": 1782371700000, "open": 61750.3, "high": 61888, "low": 61750.3, "close": 61801, "volume": 70.13560867, "quoteVolume": 4336258.2916457, "takerBuyQuote": 2168129.14582285, "closeTime": 1782371700000 }, { "openTime": 1782372600000, "open": 61801, "high": 61964.2, "low": 61800.5, "close": 61910.2, "volume": 54.97260568, "quoteVolume": 3402421.850300404, "takerBuyQuote": 1701210.925150202, "closeTime": 1782372600000 }, { "openTime": 1782373500000, "open": 61910.2, "high": 61936.9, "low": 61808.9, "close": 61911.7, "volume": 52.48268599, "quoteVolume": 3247154.460393099, "takerBuyQuote": 1623577.2301965496, "closeTime": 1782373500000 }, { "openTime": 1782374400000, "open": 61911.6, "high": 61920, "low": 61755.8, "close": 61794.8, "volume": 74.29350356, "quoteVolume": 4592701.841063639, "takerBuyQuote": 2296350.9205318196, "closeTime": 1782374400000 }, { "openTime": 1782375300000, "open": 61794.9, "high": 61794.9, "low": 61703, "close": 61771.3, "volume": 29.23614788, "quoteVolume": 1804905.762255007, "takerBuyQuote": 902452.8811275035, "closeTime": 1782375300000 }, { "openTime": 1782376200000, "open": 61771.3, "high": 61776.2, "low": 61709.4, "close": 61751.8, "volume": 20.51245856, "quoteVolume": 1266427.316162457, "takerBuyQuote": 633213.6580812285, "closeTime": 1782376200000 }, { "openTime": 1782377100000, "open": 61751.9, "high": 61798.6, "low": 61677.8, "close": 61715.2, "volume": 36.27347427, "quoteVolume": 2239902.858460625, "takerBuyQuote": 1119951.4292303126, "closeTime": 1782377100000 }, { "openTime": 1782378000000, "open": 61715.6, "high": 61793.5, "low": 61675.9, "close": 61739.5, "volume": 25.93912684, "quoteVolume": 1601503.075002261, "takerBuyQuote": 800751.5375011305, "closeTime": 1782378000000 }, { "openTime": 1782378900000, "open": 61739.5, "high": 61771.4, "low": 61609.3, "close": 61688.3, "volume": 19.34396582, "quoteVolume": 1193122.475761571, "takerBuyQuote": 596561.2378807855, "closeTime": 1782378900000 }, { "openTime": 1782379800000, "open": 61688.3, "high": 61770.3, "low": 61680.6, "close": 61746.5, "volume": 16.79707863, "quoteVolume": 1036940.363820535, "takerBuyQuote": 518470.1819102675, "closeTime": 1782379800000 }, { "openTime": 1782380700000, "open": 61746.5, "high": 61782.7, "low": 61696.1, "close": 61734.3, "volume": 11.43754561, "quoteVolume": 706145.784623397, "takerBuyQuote": 353072.8923116985, "closeTime": 1782380700000 }, { "openTime": 1782381600000, "open": 61734.3, "high": 61753.3, "low": 61649.5, "close": 61680.8, "volume": 42.31566597, "quoteVolume": 2610877.801876549, "takerBuyQuote": 1305438.9009382746, "closeTime": 1782381600000 }, { "openTime": 1782382500000, "open": 61680.9, "high": 61752.5, "low": 61571.4, "close": 61575.5, "volume": 33.23831368, "quoteVolume": 2048371.347908634, "takerBuyQuote": 1024185.673954317, "closeTime": 1782382500000 }, { "openTime": 1782383400000, "open": 61575.6, "high": 61587.8, "low": 61390.8, "close": 61390.9, "volume": 81.70444717, "quoteVolume": 5024530.385568791, "takerBuyQuote": 2512265.1927843955, "closeTime": 1782383400000 }, { "openTime": 1782384300000, "open": 61390.8, "high": 61396.8, "low": 61262.6, "close": 61274.3, "volume": 54.51698809, "quoteVolume": 3343671.986946447, "takerBuyQuote": 1671835.9934732234, "closeTime": 1782384300000 }, { "openTime": 1782385200000, "open": 61272.7, "high": 61364.1, "low": 61061.1, "close": 61355.6, "volume": 60.53916562, "quoteVolume": 3704574.219681483, "takerBuyQuote": 1852287.1098407416, "closeTime": 1782385200000 }, { "openTime": 1782386100000, "open": 61356.2, "high": 61418.4, "low": 61235.7, "close": 61235.7, "volume": 84.56059361, "quoteVolume": 5186186.1992179, "takerBuyQuote": 2593093.09960895, "closeTime": 1782386100000 }, { "openTime": 1782387000000, "open": 61235.9, "high": 61394.3, "low": 61235.9, "close": 61319, "volume": 51.58750181, "quoteVolume": 3162761.779682515, "takerBuyQuote": 1581380.8898412576, "closeTime": 1782387000000 }, { "openTime": 1782387900000, "open": 61312.8, "high": 61322.4, "low": 61153.8, "close": 61283.6, "volume": 52.65377397, "quoteVolume": 3223753.769320206, "takerBuyQuote": 1611876.884660103, "closeTime": 1782387900000 }, { "openTime": 1782388800000, "open": 61283.7, "high": 61373.5, "low": 61151.4, "close": 61222.6, "volume": 43.84980238, "quoteVolume": 2684432.116769747, "takerBuyQuote": 1342216.0583848734, "closeTime": 1782388800000 }, { "openTime": 1782389700000, "open": 61220.7, "high": 61295.5, "low": 61081, "close": 61102.6, "volume": 67.23951577, "quoteVolume": 4115850.594625504, "takerBuyQuote": 2057925.297312752, "closeTime": 1782389700000 }, { "openTime": 1782390600000, "open": 61102.7, "high": 61774.7, "low": 61102.7, "close": 61384.3, "volume": 282.51162137, "quoteVolume": 17369244.612964343, "takerBuyQuote": 8684622.306482172, "closeTime": 1782390600000 }, { "openTime": 1782391500000, "open": 61384.2, "high": 61417.1, "low": 61150, "close": 61246.7, "volume": 85.1455035, "quoteVolume": 5218297.47653552, "takerBuyQuote": 2609148.73826776, "closeTime": 1782391500000 }, { "openTime": 1782392400000, "open": 61246.8, "high": 61364.1, "low": 61172.4, "close": 61322.5, "volume": 79.92180159, "quoteVolume": 4897065.33339322, "takerBuyQuote": 2448532.66669661, "closeTime": 1782392400000 }, { "openTime": 1782393300000, "open": 61322.6, "high": 61372, "low": 61194.4, "close": 61237.5, "volume": 91.26362332, "quoteVolume": 5592970.029657954, "takerBuyQuote": 2796485.014828977, "closeTime": 1782393300000 }, { "openTime": 1782394200000, "open": 61237.5, "high": 61343, "low": 60081.1, "close": 60081.1, "volume": 474.04352337, "quoteVolume": 28780069.53709512, "takerBuyQuote": 14390034.76854756, "closeTime": 1782394200000 }, { "openTime": 1782395100000, "open": 60081.1, "high": 60257.5, "low": 58110, "close": 58298, "volume": 1881.24948798, "quoteVolume": 110823606.38165335, "takerBuyQuote": 55411803.19082668, "closeTime": 1782395100000 }, { "openTime": 1782396000000, "open": 58297.3, "high": 59746.4, "low": 58297.3, "close": 59263.1, "volume": 1010.43287845, "quoteVolume": 59727013.01484588, "takerBuyQuote": 29863506.50742294, "closeTime": 1782396000000 }, { "openTime": 1782396900000, "open": 59262.8, "high": 59560, "low": 58779.1, "close": 59323.9, "volume": 488.54203816, "quoteVolume": 28931884.0058913, "takerBuyQuote": 14465942.00294565, "closeTime": 1782396900000 }, { "openTime": 1782397800000, "open": 59323.8, "high": 60483.1, "low": 59175, "close": 59488.6, "volume": 614.55640352, "quoteVolume": 36828109.614528336, "takerBuyQuote": 18414054.807264168, "closeTime": 1782397800000 }, { "openTime": 1782398700000, "open": 59488.6, "high": 59793.9, "low": 59339.6, "close": 59468.7, "volume": 175.95794533, "quoteVolume": 10480127.186153293, "takerBuyQuote": 5240063.593076646, "closeTime": 1782398700000 }, { "openTime": 1782399600000, "open": 59468.7, "high": 59476.1, "low": 59040.6, "close": 59058.4, "volume": 236.76036722, "quoteVolume": 14021449.939749222, "takerBuyQuote": 7010724.969874611, "closeTime": 1782399600000 }, { "openTime": 1782400500000, "open": 59056, "high": 59380.2, "low": 58867.4, "close": 59263.1, "volume": 191.64106434, "quoteVolume": 11333566.81888253, "takerBuyQuote": 5666783.409441265, "closeTime": 1782400500000 }, { "openTime": 1782401400000, "open": 59264.3, "high": 59545.9, "low": 59075.7, "close": 59195.1, "volume": 104.37458714, "quoteVolume": 6188329.288237684, "takerBuyQuote": 3094164.644118842, "closeTime": 1782401400000 }, { "openTime": 1782402300000, "open": 59195.1, "high": 59646.1, "low": 59168.7, "close": 59560.6, "volume": 102.91249531, "quoteVolume": 6115197.131365259, "takerBuyQuote": 3057598.5656826296, "closeTime": 1782402300000 }, { "openTime": 1782403200000, "open": 59560.7, "high": 60066.5, "low": 59464.1, "close": 59759.7, "volume": 170.77946116, "quoteVolume": 10206477.546237284, "takerBuyQuote": 5103238.773118642, "closeTime": 1782403200000 }, { "openTime": 1782404100000, "open": 59757.5, "high": 59841, "low": 59680, "close": 59744.5, "volume": 65.52933336, "quoteVolume": 3916111.645878742, "takerBuyQuote": 1958055.822939371, "closeTime": 1782404100000 }, { "openTime": 1782405000000, "open": 59744.4, "high": 59744.4, "low": 59239.5, "close": 59265.3, "volume": 101.53764276, "quoteVolume": 6035766.162677404, "takerBuyQuote": 3017883.081338702, "closeTime": 1782405000000 }, { "openTime": 1782405900000, "open": 59269.8, "high": 59385.6, "low": 59150.8, "close": 59309, "volume": 132.63636158, "quoteVolume": 7865624.538919041, "takerBuyQuote": 3932812.2694595205, "closeTime": 1782405900000 }, { "openTime": 1782406800000, "open": 59310.6, "high": 59466.5, "low": 59132.1, "close": 59396, "volume": 73.77614622, "quoteVolume": 4372034.989260134, "takerBuyQuote": 2186017.494630067, "closeTime": 1782406800000 }, { "openTime": 1782407700000, "open": 59398, "high": 59602.4, "low": 59342.9, "close": 59553.1, "volume": 99.30423819, "quoteVolume": 5911372.548195375, "takerBuyQuote": 2955686.2740976876, "closeTime": 1782407700000 }, { "openTime": 1782408600000, "open": 59553.1, "high": 59736.8, "low": 59500, "close": 59537.6, "volume": 72.28251235, "quoteVolume": 4310582.979891275, "takerBuyQuote": 2155291.4899456375, "closeTime": 1782408600000 }, { "openTime": 1782409500000, "open": 59537.6, "high": 59680.9, "low": 59439.5, "close": 59678.1, "volume": 62.69903117, "quoteVolume": 3732495.149299669, "takerBuyQuote": 1866247.5746498345, "closeTime": 1782409500000 }, { "openTime": 1782410400000, "open": 59678.2, "high": 59788.2, "low": 59397.1, "close": 59397.1, "volume": 81.14996906, "quoteVolume": 4837025.851711133, "takerBuyQuote": 2418512.9258555663, "closeTime": 1782410400000 }, { "openTime": 1782411300000, "open": 59397.2, "high": 59746.4, "low": 59397.1, "close": 59720.2, "volume": 87.65924425, "quoteVolume": 5225139.89659331, "takerBuyQuote": 2612569.948296655, "closeTime": 1782411300000 }, { "openTime": 1782412200000, "open": 59720.5, "high": 59720.5, "low": 59388, "close": 59428.4, "volume": 66.21142881, "quoteVolume": 3939068.726025971, "takerBuyQuote": 1969534.3630129856, "closeTime": 1782412200000 }, { "openTime": 1782413100000, "open": 59428.4, "high": 59599.9, "low": 59362, "close": 59519.9, "volume": 56.42924907, "quoteVolume": 3356918.552997903, "takerBuyQuote": 1678459.2764989515, "closeTime": 1782413100000 }, { "openTime": 1782414000000, "open": 59520.4, "high": 59523.3, "low": 59230.1, "close": 59243.4, "volume": 107.75599561, "quoteVolume": 6402385.164433234, "takerBuyQuote": 3201192.582216617, "closeTime": 1782414000000 }, { "openTime": 1782414900000, "open": 59240.7, "high": 59359.8, "low": 59171.5, "close": 59347.7, "volume": 33.5200251, "quoteVolume": 1985984.60123171, "takerBuyQuote": 992992.300615855, "closeTime": 1782414900000 }, { "openTime": 1782415800000, "open": 59346.9, "high": 59434.9, "low": 59286.8, "close": 59303.3, "volume": 20.18579084, "quoteVolume": 1197888.271193879, "takerBuyQuote": 598944.1355969395, "closeTime": 1782415800000 }, { "openTime": 1782416700000, "open": 59303.3, "high": 59365.3, "low": 59189.2, "close": 59324.6, "volume": 53.63259383, "quoteVolume": 3179974.274658843, "takerBuyQuote": 1589987.1373294215, "closeTime": 1782416700000 }, { "openTime": 1782417600000, "open": 59324.7, "high": 59742.3, "low": 59319.4, "close": 59576.9, "volume": 87.21205713, "quoteVolume": 5197025.88822276, "takerBuyQuote": 2598512.94411138, "closeTime": 1782417600000 }, { "openTime": 1782418500000, "open": 59579, "high": 59737.1, "low": 59550.9, "close": 59625.5, "volume": 39.04637934, "quoteVolume": 2327821.71523486, "takerBuyQuote": 1163910.85761743, "closeTime": 1782418500000 }, { "openTime": 1782419400000, "open": 59625.4, "high": 59666.9, "low": 59414.9, "close": 59527, "volume": 51.93098425, "quoteVolume": 3091924.199245211, "takerBuyQuote": 1545962.0996226056, "closeTime": 1782419400000 }, { "openTime": 1782420300000, "open": 59526.9, "high": 59526.9, "low": 59344.7, "close": 59466.7, "volume": 29.22801013, "quoteVolume": 1736645.334271312, "takerBuyQuote": 868322.667135656, "closeTime": 1782420300000 }, { "openTime": 1782421200000, "open": 59456.5, "high": 59622.2, "low": 59449.9, "close": 59622.2, "volume": 72.9418024, "quoteVolume": 4341866.310595965, "takerBuyQuote": 2170933.1552979825, "closeTime": 1782421200000 }, { "openTime": 1782422100000, "open": 59620.5, "high": 59710.7, "low": 59555.3, "close": 59710.7, "volume": 19.49081799, "quoteVolume": 1162251.302166594, "takerBuyQuote": 581125.651083297, "closeTime": 1782422100000 }, { "openTime": 1782423000000, "open": 59710.6, "high": 60000, "low": 59698.6, "close": 59841.2, "volume": 67.0733896, "quoteVolume": 4015960.994849699, "takerBuyQuote": 2007980.4974248495, "closeTime": 1782423000000 } ], "1h": [ { "openTime": 1781992800000, "open": 64018.2, "high": 64357.7, "low": 63983, "close": 64273.9, "volume": 120.50783007, "quoteVolume": 7740602.846833932, "takerBuyQuote": 3870301.423416966, "closeTime": 1781992800000 }, { "openTime": 1781996400000, "open": 64274, "high": 64343.7, "low": 64257, "close": 64300, "volume": 33.23899093, "quoteVolume": 2136907.180365394, "takerBuyQuote": 1068453.590182697, "closeTime": 1781996400000 }, { "openTime": 1782000000000, "open": 64300.1, "high": 64324.2, "low": 64237.3, "close": 64297.6, "volume": 89.02515131, "quoteVolume": 5722927.946497833, "takerBuyQuote": 2861463.9732489167, "closeTime": 1782000000000 }, { "openTime": 1782003600000, "open": 64297.7, "high": 64319, "low": 64215.3, "close": 64251.2, "volume": 53.15623117, "quoteVolume": 3415867.456785375, "takerBuyQuote": 1707933.7283926874, "closeTime": 1782003600000 }, { "openTime": 1782007200000, "open": 64251.2, "high": 64280, "low": 64224.3, "close": 64247.1, "volume": 29.02672964, "quoteVolume": 1864845.593692888, "takerBuyQuote": 932422.796846444, "closeTime": 1782007200000 }, { "openTime": 1782010800000, "open": 64247.1, "high": 64472.1, "low": 64236.3, "close": 64425, "volume": 160.96753004, "quoteVolume": 10362454.673457941, "takerBuyQuote": 5181227.3367289705, "closeTime": 1782010800000 }, { "openTime": 1782014400000, "open": 64427.2, "high": 64594, "low": 64266.7, "close": 64283, "volume": 105.46262655, "quoteVolume": 6797671.618370641, "takerBuyQuote": 3398835.8091853205, "closeTime": 1782014400000 }, { "openTime": 1782018000000, "open": 64283.1, "high": 64367, "low": 64220, "close": 64259.2, "volume": 51.90612194, "quoteVolume": 3336102.663556627, "takerBuyQuote": 1668051.3317783135, "closeTime": 1782018000000 }, { "openTime": 1782021600000, "open": 64259.2, "high": 64329.7, "low": 64200, "close": 64300, "volume": 33.5979509, "quoteVolume": 2158949.584616679, "takerBuyQuote": 1079474.7923083396, "closeTime": 1782021600000 }, { "openTime": 1782025200000, "open": 64300, "high": 64303.2, "low": 64162.7, "close": 64186.7, "volume": 114.05771523, "quoteVolume": 7324506.611669297, "takerBuyQuote": 3662253.3058346487, "closeTime": 1782025200000 }, { "openTime": 1782028800000, "open": 64186.7, "high": 64226.1, "low": 63897.5, "close": 64009.4, "volume": 1031.3332944, "quoteVolume": 65974837.70534531, "takerBuyQuote": 32987418.852672655, "closeTime": 1782028800000 }, { "openTime": 1782032400000, "open": 64009.4, "high": 64247.4, "low": 63947.8, "close": 64207.7, "volume": 500.65770412, "quoteVolume": 32046742.774619967, "takerBuyQuote": 16023371.387309983, "closeTime": 1782032400000 }, { "openTime": 1782036000000, "open": 64207.7, "high": 64424.6, "low": 64197.5, "close": 64379.4, "volume": 1066.6526725, "quoteVolume": 68625400.25856084, "takerBuyQuote": 34312700.12928042, "closeTime": 1782036000000 }, { "openTime": 1782039600000, "open": 64380.4, "high": 64488, "low": 64118.3, "close": 64187.4, "volume": 1776.28426761, "quoteVolume": 114280800.71177661, "takerBuyQuote": 57140400.35588831, "closeTime": 1782039600000 }, { "openTime": 1782043200000, "open": 64187.5, "high": 64254.3, "low": 63950, "close": 64200.1, "volume": 268.39942978, "quoteVolume": 17198786.41465567, "takerBuyQuote": 8599393.207327835, "closeTime": 1782043200000 }, { "openTime": 1782046800000, "open": 64200.1, "high": 64200.1, "low": 64021, "close": 64146.5, "volume": 87.34477436, "quoteVolume": 5597571.335738135, "takerBuyQuote": 2798785.6678690673, "closeTime": 1782046800000 }, { "openTime": 1782050400000, "open": 64146.5, "high": 64156.8, "low": 63999.1, "close": 64150.4, "volume": 93.80993863, "quoteVolume": 6009854.662869128, "takerBuyQuote": 3004927.331434564, "closeTime": 1782050400000 }, { "openTime": 1782054000000, "open": 64150.5, "high": 64359.9, "low": 64111.2, "close": 64225.7, "volume": 74.8609563, "quoteVolume": 4809485.697565037, "takerBuyQuote": 2404742.8487825184, "closeTime": 1782054000000 }, { "openTime": 1782057600000, "open": 64224.7, "high": 64251.5, "low": 64041.6, "close": 64145, "volume": 60.79663361, "quoteVolume": 3900875.452664824, "takerBuyQuote": 1950437.726332412, "closeTime": 1782057600000 }, { "openTime": 1782061200000, "open": 64144.9, "high": 64226.1, "low": 64080, "close": 64148.2, "volume": 46.1536805, "quoteVolume": 2960583.058958211, "takerBuyQuote": 1480291.5294791055, "closeTime": 1782061200000 }, { "openTime": 1782064800000, "open": 64147.3, "high": 64239.9, "low": 63942.3, "close": 64212.6, "volume": 66.11372675, "quoteVolume": 4239487.025582074, "takerBuyQuote": 2119743.512791037, "closeTime": 1782064800000 }, { "openTime": 1782068400000, "open": 64210.1, "high": 64300.6, "low": 64164.5, "close": 64203.4, "volume": 38.55160661, "quoteVolume": 2476089.412078152, "takerBuyQuote": 1238044.706039076, "closeTime": 1782068400000 }, { "openTime": 1782072000000, "open": 64203.5, "high": 64267, "low": 63695.5, "close": 63846.6, "volume": 104.21097492, "quoteVolume": 6660619.692540165, "takerBuyQuote": 3330309.8462700825, "closeTime": 1782072000000 }, { "openTime": 1782075600000, "open": 63846.7, "high": 63959.9, "low": 63506, "close": 63809, "volume": 191.8051243, "quoteVolume": 12219648.210718304, "takerBuyQuote": 6109824.105359152, "closeTime": 1782075600000 }, { "openTime": 1782079200000, "open": 63805.1, "high": 63866.4, "low": 63573.3, "close": 63807.2, "volume": 169.37828933, "quoteVolume": 10787793.569843942, "takerBuyQuote": 5393896.784921971, "closeTime": 1782079200000 }, { "openTime": 1782082800000, "open": 63807.2, "high": 63807.2, "low": 63262, "close": 63313, "volume": 233.74884571, "quoteVolume": 14835124.022558855, "takerBuyQuote": 7417562.011279427, "closeTime": 1782082800000 }, { "openTime": 1782086400000, "open": 63313.1, "high": 64093.6, "low": 63313.1, "close": 63899.9, "volume": 251.45544456, "quoteVolume": 16025421.59988044, "takerBuyQuote": 8012710.79994022, "closeTime": 1782086400000 }, { "openTime": 1782090000000, "open": 63899.9, "high": 64834.4, "low": 63856.4, "close": 64600.9, "volume": 549.25909628, "quoteVolume": 35422338.01198029, "takerBuyQuote": 17711169.005990144, "closeTime": 1782090000000 }, { "openTime": 1782093600000, "open": 64601, "high": 64669.7, "low": 64250.4, "close": 64261.2, "volume": 128.75495499, "quoteVolume": 8304835.578959233, "takerBuyQuote": 4152417.7894796166, "closeTime": 1782093600000 }, { "openTime": 1782097200000, "open": 64261.2, "high": 64457.8, "low": 63903.8, "close": 63970.7, "volume": 983.35785403, "quoteVolume": 63128597.39651648, "takerBuyQuote": 31564298.69825824, "closeTime": 1782097200000 }, { "openTime": 1782100800000, "open": 63970.7, "high": 64122.7, "low": 63875.1, "close": 64101.9, "volume": 130.46425502, "quoteVolume": 8346667.533565166, "takerBuyQuote": 4173333.766782583, "closeTime": 1782100800000 }, { "openTime": 1782104400000, "open": 64097.3, "high": 64333.9, "low": 64088.1, "close": 64249.7, "volume": 181.55042851, "quoteVolume": 11662861.18596464, "takerBuyQuote": 5831430.59298232, "closeTime": 1782104400000 }, { "openTime": 1782108000000, "open": 64249.7, "high": 64333.3, "low": 63954, "close": 63993, "volume": 104.7271866, "quoteVolume": 6714074.024426172, "takerBuyQuote": 3357037.012213086, "closeTime": 1782108000000 }, { "openTime": 1782111600000, "open": 63993.1, "high": 64398.2, "low": 63971.9, "close": 64213.6, "volume": 150.89674348, "quoteVolume": 9691939.82711996, "takerBuyQuote": 4845969.91355998, "closeTime": 1782111600000 }, { "openTime": 1782115200000, "open": 64213.6, "high": 64350, "low": 64040.3, "close": 64168.9, "volume": 183.58502799, "quoteVolume": 11787162.356379574, "takerBuyQuote": 5893581.178189787, "closeTime": 1782115200000 }, { "openTime": 1782118800000, "open": 64168.9, "high": 64255.1, "low": 64052.5, "close": 64143.5, "volume": 84.65502352, "quoteVolume": 5429689.543148479, "takerBuyQuote": 2714844.7715742397, "closeTime": 1782118800000 }, { "openTime": 1782122400000, "open": 64143.6, "high": 64278.4, "low": 64076.4, "close": 64140.7, "volume": 102.60464984, "quoteVolume": 6585857.010313256, "takerBuyQuote": 3292928.505156628, "closeTime": 1782122400000 }, { "openTime": 1782126000000, "open": 64140.7, "high": 64770.7, "low": 64093.8, "close": 64655.9, "volume": 312.67129821, "quoteVolume": 20161833.888330072, "takerBuyQuote": 10080916.944165036, "closeTime": 1782126000000 }, { "openTime": 1782129600000, "open": 64655.9, "high": 65226.9, "low": 64581.9, "close": 65147.3, "volume": 458.34689026, "quoteVolume": 29754757.019180518, "takerBuyQuote": 14877378.509590259, "closeTime": 1782129600000 }, { "openTime": 1782133200000, "open": 65147.4, "high": 65586, "low": 64950, "close": 65579.9, "volume": 516.16408957, "quoteVolume": 33701260.47441871, "takerBuyQuote": 16850630.237209354, "closeTime": 1782133200000 }, { "openTime": 1782136800000, "open": 65580, "high": 65629.5, "low": 64843.2, "close": 64973.6, "volume": 460.28920576, "quoteVolume": 29953756.025235903, "takerBuyQuote": 14976878.012617951, "closeTime": 1782136800000 }, { "openTime": 1782140400000, "open": 64973.7, "high": 65148.9, "low": 64753.7, "close": 64835, "volume": 297.64628726, "quoteVolume": 19340235.975234237, "takerBuyQuote": 9670117.987617118, "closeTime": 1782140400000 }, { "openTime": 1782144000000, "open": 64838.8, "high": 64870.9, "low": 64520, "close": 64725, "volume": 245.93918867, "quoteVolume": 15912345.44762189, "takerBuyQuote": 7956172.723810945, "closeTime": 1782144000000 }, { "openTime": 1782147600000, "open": 64725.1, "high": 64775.7, "low": 64387.7, "close": 64610.6, "volume": 119.80247778, "quoteVolume": 7732732.609542131, "takerBuyQuote": 3866366.3047710657, "closeTime": 1782147600000 }, { "openTime": 1782151200000, "open": 64610.6, "high": 64739.4, "low": 64313.3, "close": 64342.8, "volume": 130.38637963, "quoteVolume": 8415066.5969055, "takerBuyQuote": 4207533.29845275, "closeTime": 1782151200000 }, { "openTime": 1782154800000, "open": 64345.6, "high": 64506.2, "low": 64281.7, "close": 64485.5, "volume": 130.85335093, "quoteVolume": 8424936.06304344, "takerBuyQuote": 4212468.03152172, "closeTime": 1782154800000 }, { "openTime": 1782158400000, "open": 64473.8, "high": 64663.9, "low": 64364.2, "close": 64438.3, "volume": 89.4760119, "quoteVolume": 5773527.355452721, "takerBuyQuote": 2886763.6777263605, "closeTime": 1782158400000 }, { "openTime": 1782162000000, "open": 64438.4, "high": 64483.9, "low": 64146.6, "close": 64323, "volume": 111.86172374, "quoteVolume": 7196322.132532038, "takerBuyQuote": 3598161.066266019, "closeTime": 1782162000000 }, { "openTime": 1782165600000, "open": 64323, "high": 64403.2, "low": 63806.3, "close": 63981.6, "volume": 254.13939535, "quoteVolume": 16274953.211696398, "takerBuyQuote": 8137476.605848199, "closeTime": 1782165600000 }, { "openTime": 1782169200000, "open": 63979, "high": 64058.4, "low": 63881.4, "close": 64027.6, "volume": 87.42806792, "quoteVolume": 5592365.108091072, "takerBuyQuote": 2796182.554045536, "closeTime": 1782169200000 }, { "openTime": 1782172800000, "open": 64027.6, "high": 64165.2, "low": 63838.8, "close": 64157.4, "volume": 103.29498658, "quoteVolume": 6609734.579814505, "takerBuyQuote": 3304867.2899072524, "closeTime": 1782172800000 }, { "openTime": 1782176400000, "open": 64157.5, "high": 64277.3, "low": 63894.3, "close": 64153.4, "volume": 148.23513789, "quoteVolume": 9507320.348766172, "takerBuyQuote": 4753660.174383086, "closeTime": 1782176400000 }, { "openTime": 1782180000000, "open": 64153.5, "high": 64273.3, "low": 64042.8, "close": 64206.2, "volume": 55.02340297, "quoteVolume": 3532186.831719212, "takerBuyQuote": 1766093.415859606, "closeTime": 1782180000000 }, { "openTime": 1782183600000, "open": 64206.2, "high": 64210, "low": 63971.4, "close": 64069.6, "volume": 84.74766716, "quoteVolume": 5428365.153809566, "takerBuyQuote": 2714182.576904783, "closeTime": 1782183600000 }, { "openTime": 1782187200000, "open": 64069.6, "high": 64100.8, "low": 63608.8, "close": 63622.3, "volume": 143.25261913, "quoteVolume": 9145661.248947043, "takerBuyQuote": 4572830.6244735215, "closeTime": 1782187200000 }, { "openTime": 1782190800000, "open": 63623.1, "high": 63737.3, "low": 63360, "close": 63402.1, "volume": 240.84678105, "quoteVolume": 15296630.705627004, "takerBuyQuote": 7648315.352813502, "closeTime": 1782190800000 }, { "openTime": 1782194400000, "open": 63402.1, "high": 63402.2, "low": 62572.1, "close": 62942.6, "volume": 614.3301458, "quoteVolume": 38648878.172556244, "takerBuyQuote": 19324439.086278122, "closeTime": 1782194400000 }, { "openTime": 1782198000000, "open": 62942.7, "high": 63098.3, "low": 62861.7, "close": 62885.3, "volume": 379.87300022, "quoteVolume": 23917754.659912094, "takerBuyQuote": 11958877.329956047, "closeTime": 1782198000000 }, { "openTime": 1782201600000, "open": 62885.3, "high": 62950.4, "low": 61930, "close": 62387.6, "volume": 852.70539426, "quoteVolume": 53154574.37371173, "takerBuyQuote": 26577287.186855864, "closeTime": 1782201600000 }, { "openTime": 1782205200000, "open": 62387.7, "high": 62507.8, "low": 62333.2, "close": 62381.4, "volume": 146.3298621, "quoteVolume": 9135835.53023403, "takerBuyQuote": 4567917.765117015, "closeTime": 1782205200000 }, { "openTime": 1782208800000, "open": 62380.1, "high": 62579.9, "low": 62243.7, "close": 62322.7, "volume": 111.36783389, "quoteVolume": 6947228.745473652, "takerBuyQuote": 3473614.372736826, "closeTime": 1782208800000 }, { "openTime": 1782212400000, "open": 62322.7, "high": 62654.6, "low": 62319.6, "close": 62510.6, "volume": 159.11245701, "quoteVolume": 9941293.421997432, "takerBuyQuote": 4970646.710998716, "closeTime": 1782212400000 }, { "openTime": 1782216000000, "open": 62510.6, "high": 62563.8, "low": 62196.1, "close": 62262.2, "volume": 144.65002504, "quoteVolume": 9018471.069984606, "takerBuyQuote": 4509235.534992303, "closeTime": 1782216000000 }, { "openTime": 1782219600000, "open": 62262.2, "high": 62549.9, "low": 61964.9, "close": 62483.9, "volume": 300.09571209, "quoteVolume": 18684213.695920285, "takerBuyQuote": 9342106.847960142, "closeTime": 1782219600000 }, { "openTime": 1782223200000, "open": 62483.9, "high": 62857, "low": 62393.9, "close": 62498.3, "volume": 410.5772337, "quoteVolume": 25698382.991640005, "takerBuyQuote": 12849191.495820003, "closeTime": 1782223200000 }, { "openTime": 1782226800000, "open": 62493, "high": 62514.6, "low": 62205.9, "close": 62489.5, "volume": 222.08806428, "quoteVolume": 13846702.752224945, "takerBuyQuote": 6923351.376112472, "closeTime": 1782226800000 }, { "openTime": 1782230400000, "open": 62489.5, "high": 62825.9, "low": 62425.5, "close": 62552, "volume": 345.50837281, "quoteVolume": 21642654.85548276, "takerBuyQuote": 10821327.42774138, "closeTime": 1782230400000 }, { "openTime": 1782234000000, "open": 62552, "high": 62687.4, "low": 62335.2, "close": 62357.6, "volume": 134.84298049, "quoteVolume": 8428580.095774928, "takerBuyQuote": 4214290.047887464, "closeTime": 1782234000000 }, { "openTime": 1782237600000, "open": 62357.6, "high": 62449.2, "low": 62100.7, "close": 62241.2, "volume": 89.10480965, "quoteVolume": 5547923.055580215, "takerBuyQuote": 2773961.5277901073, "closeTime": 1782237600000 }, { "openTime": 1782241200000, "open": 62238.3, "high": 62482.6, "low": 62228.2, "close": 62393.7, "volume": 84.06433764, "quoteVolume": 5242021.131756618, "takerBuyQuote": 2621010.565878309, "closeTime": 1782241200000 }, { "openTime": 1782244800000, "open": 62393.8, "high": 62541, "low": 62380.4, "close": 62475.4, "volume": 49.91599574, "quoteVolume": 3118719.492467654, "takerBuyQuote": 1559359.746233827, "closeTime": 1782244800000 }, { "openTime": 1782248400000, "open": 62471.8, "high": 62658.6, "low": 62471.8, "close": 62600.9, "volume": 142.40005906, "quoteVolume": 8912654.438550748, "takerBuyQuote": 4456327.219275374, "closeTime": 1782248400000 }, { "openTime": 1782252000000, "open": 62601, "high": 62777, "low": 62521.8, "close": 62594.1, "volume": 75.13023605, "quoteVolume": 4707082.40675468, "takerBuyQuote": 2353541.20337734, "closeTime": 1782252000000 }, { "openTime": 1782255600000, "open": 62594.1, "high": 62799.2, "low": 62500, "close": 62731.5, "volume": 92.11816807, "quoteVolume": 5770786.56641286, "takerBuyQuote": 2885393.28320643, "closeTime": 1782255600000 }, { "openTime": 1782259200000, "open": 62731.5, "high": 63028.5, "low": 62731.4, "close": 63016.2, "volume": 147.74842053, "quoteVolume": 9292362.61336253, "takerBuyQuote": 4646181.306681265, "closeTime": 1782259200000 }, { "openTime": 1782262800000, "open": 63016.9, "high": 63119.1, "low": 62779.3, "close": 62937.8, "volume": 147.6109899, "quoteVolume": 9297589.816982772, "takerBuyQuote": 4648794.908491386, "closeTime": 1782262800000 }, { "openTime": 1782266400000, "open": 62937.9, "high": 63017.4, "low": 62612.8, "close": 62634.6, "volume": 176.23282262, "quoteVolume": 11057999.052670518, "takerBuyQuote": 5528999.526335259, "closeTime": 1782266400000 }, { "openTime": 1782270000000, "open": 62634.7, "high": 62840.2, "low": 62463.9, "close": 62733, "volume": 160.45073367, "quoteVolume": 10053111.333219253, "takerBuyQuote": 5026555.666609626, "closeTime": 1782270000000 }, { "openTime": 1782273600000, "open": 62733.1, "high": 62803.3, "low": 62533.3, "close": 62754.8, "volume": 102.58489686, "quoteVolume": 6432375.349838508, "takerBuyQuote": 3216187.674919254, "closeTime": 1782273600000 }, { "openTime": 1782277200000, "open": 62754.9, "high": 63079.5, "low": 62715.4, "close": 62896.2, "volume": 233.55511973, "quoteVolume": 14700299.619404646, "takerBuyQuote": 7350149.809702323, "closeTime": 1782277200000 }, { "openTime": 1782280800000, "open": 62896.2, "high": 62920.1, "low": 62736.8, "close": 62784.6, "volume": 95.24180604, "quoteVolume": 5984975.114487631, "takerBuyQuote": 2992487.5572438156, "closeTime": 1782280800000 }, { "openTime": 1782284400000, "open": 62784.6, "high": 62852.6, "low": 62615, "close": 62658.9, "volume": 217.02012132, "quoteVolume": 13609362.502523012, "takerBuyQuote": 6804681.251261506, "closeTime": 1782284400000 }, { "openTime": 1782288000000, "open": 62659, "high": 62814.9, "low": 62601.8, "close": 62803, "volume": 197.9980137, "quoteVolume": 12409369.827568185, "takerBuyQuote": 6204684.913784092, "closeTime": 1782288000000 }, { "openTime": 1782291600000, "open": 62803.1, "high": 62803.1, "low": 62642.4, "close": 62688.4, "volume": 81.93734824, "quoteVolume": 5139464.854603472, "takerBuyQuote": 2569732.427301736, "closeTime": 1782291600000 }, { "openTime": 1782295200000, "open": 62688.4, "high": 62691.4, "low": 62419.2, "close": 62449.1, "volume": 156.18617641, "quoteVolume": 9769879.000601426, "takerBuyQuote": 4884939.500300713, "closeTime": 1782295200000 }, { "openTime": 1782298800000, "open": 62449.1, "high": 63244.7, "low": 62319, "close": 62919.7, "volume": 263.17659474, "quoteVolume": 16516628.686217416, "takerBuyQuote": 8258314.343108708, "closeTime": 1782298800000 }, { "openTime": 1782302400000, "open": 62919.7, "high": 62974.6, "low": 62589.9, "close": 62621, "volume": 156.10503229, "quoteVolume": 9803662.395054622, "takerBuyQuote": 4901831.197527311, "closeTime": 1782302400000 }, { "openTime": 1782306000000, "open": 62621.1, "high": 62638.6, "low": 61262.3, "close": 61337.1, "volume": 1098.01304851, "quoteVolume": 67832682.25076759, "takerBuyQuote": 33916341.125383794, "closeTime": 1782306000000 }, { "openTime": 1782309600000, "open": 61337, "high": 61461.5, "low": 60892, "close": 61117, "volume": 847.08222343, "quoteVolume": 51796416.183238655, "takerBuyQuote": 25898208.091619328, "closeTime": 1782309600000 }, { "openTime": 1782313200000, "open": 61117, "high": 61148.8, "low": 60264.3, "close": 60279.9, "volume": 886.43454187, "quoteVolume": 53792454.982486054, "takerBuyQuote": 26896227.491243027, "closeTime": 1782313200000 }, { "openTime": 1782316800000, "open": 60279.9, "high": 60684.3, "low": 59620, "close": 59855.1, "volume": 1777.77240662, "quoteVolume": 106764192.62395786, "takerBuyQuote": 53382096.31197893, "closeTime": 1782316800000 }, { "openTime": 1782320400000, "open": 59855.1, "high": 60065.9, "low": 59107, "close": 59400.2, "volume": 1334.86179869, "quoteVolume": 79472919.11844316, "takerBuyQuote": 39736459.55922158, "closeTime": 1782320400000 }, { "openTime": 1782324000000, "open": 59400.3, "high": 59940.7, "low": 59310.4, "close": 59610.2, "volume": 563.32174468, "quoteVolume": 33576593.90680992, "takerBuyQuote": 16788296.95340496, "closeTime": 1782324000000 }, { "openTime": 1782327600000, "open": 59612.5, "high": 59998.9, "low": 59527.7, "close": 59961.8, "volume": 350.18133148, "quoteVolume": 20923315.112967953, "takerBuyQuote": 10461657.556483977, "closeTime": 1782327600000 }, { "openTime": 1782331200000, "open": 59960, "high": 61210.2, "low": 59861, "close": 60960.5, "volume": 773.84709315, "quoteVolume": 46979178.367060274, "takerBuyQuote": 23489589.183530137, "closeTime": 1782331200000 }, { "openTime": 1782334800000, "open": 60960.5, "high": 61140.2, "low": 60676.9, "close": 61108, "volume": 209.04304819, "quoteVolume": 12729962.136209315, "takerBuyQuote": 6364981.068104657, "closeTime": 1782334800000 }, { "openTime": 1782338400000, "open": 61108.1, "high": 61275.1, "low": 60805.6, "close": 60874.2, "volume": 187.94103896, "quoteVolume": 11462408.101248248, "takerBuyQuote": 5731204.050624124, "closeTime": 1782338400000 }, { "openTime": 1782342000000, "open": 60874.3, "high": 61113.7, "low": 60826.8, "close": 61079, "volume": 96.22152156, "quoteVolume": 5867155.617877212, "takerBuyQuote": 2933577.808938606, "closeTime": 1782342000000 }, { "openTime": 1782345600000, "open": 61079.1, "high": 61169.8, "low": 60726.5, "close": 60821.1, "volume": 182.0201805, "quoteVolume": 11088856.753324952, "takerBuyQuote": 5544428.376662476, "closeTime": 1782345600000 }, { "openTime": 1782349200000, "open": 60820.6, "high": 60991.9, "low": 60722.1, "close": 60921, "volume": 129.78773343, "quoteVolume": 7897985.809712998, "takerBuyQuote": 3948992.904856499, "closeTime": 1782349200000 }, { "openTime": 1782352800000, "open": 60921, "high": 60972, "low": 60701.5, "close": 60795.5, "volume": 145.25128059, "quoteVolume": 8833859.864746245, "takerBuyQuote": 4416929.932373122, "closeTime": 1782352800000 }, { "openTime": 1782356400000, "open": 60795.5, "high": 60907.2, "low": 60685.7, "close": 60884.9, "volume": 122.45577573, "quoteVolume": 7444290.825733415, "takerBuyQuote": 3722145.4128667074, "closeTime": 1782356400000 }, { "openTime": 1782360000000, "open": 60885, "high": 61407, "low": 60791.2, "close": 61358.4, "volume": 263.0215655, "quoteVolume": 16054250.52389312, "takerBuyQuote": 8027125.26194656, "closeTime": 1782360000000 }, { "openTime": 1782363600000, "open": 61358.4, "high": 61809.8, "low": 61278.6, "close": 61597.7, "volume": 414.357417, "quoteVolume": 25518843.928042836, "takerBuyQuote": 12759421.964021418, "closeTime": 1782363600000 }, { "openTime": 1782367200000, "open": 61597.8, "high": 61849.8, "low": 61597.8, "close": 61723.8, "volume": 136.63935617, "quoteVolume": 8433872.975877501, "takerBuyQuote": 4216936.487938751, "closeTime": 1782367200000 }, { "openTime": 1782370800000, "open": 61725.7, "high": 61964.2, "low": 61662, "close": 61911.7, "volume": 303.07444771, "quoteVolume": 18732101.66407146, "takerBuyQuote": 9366050.83203573, "closeTime": 1782370800000 }, { "openTime": 1782374400000, "open": 61911.6, "high": 61920, "low": 61677.8, "close": 61715.2, "volume": 160.31558427, "quoteVolume": 9903937.777941728, "takerBuyQuote": 4951968.888970864, "closeTime": 1782374400000 }, { "openTime": 1782378000000, "open": 61715.6, "high": 61793.5, "low": 61609.3, "close": 61734.3, "volume": 73.5177169, "quoteVolume": 4537711.699207764, "takerBuyQuote": 2268855.849603882, "closeTime": 1782378000000 }, { "openTime": 1782381600000, "open": 61734.3, "high": 61753.3, "low": 61262.6, "close": 61274.3, "volume": 211.77541491, "quoteVolume": 13027451.52230042, "takerBuyQuote": 6513725.76115021, "closeTime": 1782381600000 }, { "openTime": 1782385200000, "open": 61272.7, "high": 61418.4, "low": 61061.1, "close": 61283.6, "volume": 249.34103501, "quoteVolume": 15277275.967902103, "takerBuyQuote": 7638637.983951052, "closeTime": 1782385200000 }, { "openTime": 1782388800000, "open": 61283.7, "high": 61774.7, "low": 61081, "close": 61246.7, "volume": 478.74644302, "quoteVolume": 29387824.800895113, "takerBuyQuote": 14693912.400447557, "closeTime": 1782388800000 }, { "openTime": 1782392400000, "open": 61246.8, "high": 61372, "low": 58110, "close": 58298, "volume": 2526.47843626, "quoteVolume": 150093711.28179964, "takerBuyQuote": 75046855.64089982, "closeTime": 1782392400000 }, { "openTime": 1782396000000, "open": 58297.3, "high": 60483.1, "low": 58297.3, "close": 59468.7, "volume": 2289.48926546, "quoteVolume": 135967133.8214188, "takerBuyQuote": 67983566.9107094, "closeTime": 1782396000000 }, { "openTime": 1782399600000, "open": 59468.7, "high": 59646.1, "low": 58867.4, "close": 59560.6, "volume": 635.68851401, "quoteVolume": 37658543.1782347, "takerBuyQuote": 18829271.58911735, "closeTime": 1782399600000 }, { "openTime": 1782403200000, "open": 59560.7, "high": 60066.5, "low": 59150.8, "close": 59309, "volume": 470.48279886, "quoteVolume": 28023979.893712472, "takerBuyQuote": 14011989.946856236, "closeTime": 1782403200000 }, { "openTime": 1782406800000, "open": 59310.6, "high": 59736.8, "low": 59132.1, "close": 59678.1, "volume": 308.06192793, "quoteVolume": 18326485.666646454, "takerBuyQuote": 9163242.833323227, "closeTime": 1782406800000 }, { "openTime": 1782410400000, "open": 59678.2, "high": 59788.2, "low": 59362, "close": 59519.9, "volume": 291.44989119, "quoteVolume": 17358153.027328316, "takerBuyQuote": 8679076.513664158, "closeTime": 1782410400000 }, { "openTime": 1782414000000, "open": 59520.4, "high": 59523.3, "low": 59171.5, "close": 59324.6, "volume": 215.09440538, "quoteVolume": 12766232.311517665, "takerBuyQuote": 6383116.155758833, "closeTime": 1782414000000 }, { "openTime": 1782417600000, "open": 59324.7, "high": 59742.3, "low": 59319.4, "close": 59466.7, "volume": 207.41743085, "quoteVolume": 12353417.136974143, "takerBuyQuote": 6176708.568487071, "closeTime": 1782417600000 }, { "openTime": 1782421200000, "open": 59456.5, "high": 60000, "low": 59449.9, "close": 59841.7, "volume": 159.50577995, "quoteVolume": 9520064.84174261, "takerBuyQuote": 4760032.420871305, "closeTime": 1782421200000 } ], "4h": [ { "openTime": 1780704000000, "open": 61058.4, "high": 61527.5, "low": 60521.7, "close": 60689.9, "volume": 912.35025509, "quoteVolume": 55666521.416536935, "takerBuyQuote": 27833260.708268467, "closeTime": 1780704000000 }, { "openTime": 1780718400000, "open": 60690, "high": 61288.7, "low": 59491, "close": 61009.8, "volume": 2509.93346264, "quoteVolume": 151781108.04561827, "takerBuyQuote": 75890554.02280913, "closeTime": 1780718400000 }, { "openTime": 1780732800000, "open": 61009.9, "high": 61497.8, "low": 60200.8, "close": 60805, "volume": 1358.32936194, "quoteVolume": 82611070.32592143, "takerBuyQuote": 41305535.162960716, "closeTime": 1780732800000 }, { "openTime": 1780747200000, "open": 60805.1, "high": 61204.6, "low": 60400.1, "close": 60777.2, "volume": 1008.83673069, "quoteVolume": 61369427.105796576, "takerBuyQuote": 30684713.552898288, "closeTime": 1780747200000 }, { "openTime": 1780761600000, "open": 60777.2, "high": 60972.6, "low": 60401.9, "close": 60600.2, "volume": 809.05592232, "quoteVolume": 49077520.21916566, "takerBuyQuote": 24538760.10958283, "closeTime": 1780761600000 }, { "openTime": 1780776000000, "open": 60600.1, "high": 60999.9, "low": 60434, "close": 60885.3, "volume": 597.44407474, "quoteVolume": 36271824.0474172, "takerBuyQuote": 18135912.0237086, "closeTime": 1780776000000 }, { "openTime": 1780790400000, "open": 60885.4, "high": 61772.3, "low": 60750, "close": 61700.1, "volume": 926.81290824, "quoteVolume": 56885089.69318272, "takerBuyQuote": 28442544.84659136, "closeTime": 1780790400000 }, { "openTime": 1780804800000, "open": 61700.1, "high": 62408.1, "low": 61484.7, "close": 62400.1, "volume": 1280.03115823, "quoteVolume": 79311015.69891925, "takerBuyQuote": 39655507.849459626, "closeTime": 1780804800000 }, { "openTime": 1780819200000, "open": 62400.2, "high": 62961.2, "low": 62257.2, "close": 62634.1, "volume": 1383.50875566, "quoteVolume": 86593568.16756766, "takerBuyQuote": 43296784.08378383, "closeTime": 1780819200000 }, { "openTime": 1780833600000, "open": 62631.7, "high": 62649.5, "low": 61576.1, "close": 62099.2, "volume": 1502.66380966, "quoteVolume": 93090568.59753512, "takerBuyQuote": 46545284.29876756, "closeTime": 1780833600000 }, { "openTime": 1780848000000, "open": 62100, "high": 62336.3, "low": 61185, "close": 61334.9, "volume": 800.03831974, "quoteVolume": 49461461.12843888, "takerBuyQuote": 24730730.56421944, "closeTime": 1780848000000 }, { "openTime": 1780862400000, "open": 61334.9, "high": 64381.9, "low": 61220.2, "close": 63331.3, "volume": 2457.61020581, "quoteVolume": 154943420.65656388, "takerBuyQuote": 77471710.32828194, "closeTime": 1780862400000 }, { "openTime": 1780876800000, "open": 63337, "high": 63868, "low": 62729.4, "close": 63134.5, "volume": 1140.0537711, "quoteVolume": 72096681.87269703, "takerBuyQuote": 36048340.93634851, "closeTime": 1780876800000 }, { "openTime": 1780891200000, "open": 63134.5, "high": 63349.6, "low": 62412.7, "close": 63290.5, "volume": 900.76950896, "quoteVolume": 56650399.97242772, "takerBuyQuote": 28325199.98621386, "closeTime": 1780891200000 }, { "openTime": 1780905600000, "open": 63290.5, "high": 63879.4, "low": 62995.3, "close": 63481.8, "volume": 1099.19606186, "quoteVolume": 69643586.02234924, "takerBuyQuote": 34821793.01117462, "closeTime": 1780905600000 }, { "openTime": 1780920000000, "open": 63481.9, "high": 64218.6, "low": 62705.1, "close": 63774.8, "volume": 2211.0062986, "quoteVolume": 140648912.76327232, "takerBuyQuote": 70324456.38163616, "closeTime": 1780920000000 }, { "openTime": 1780934400000, "open": 63774.9, "high": 64046.6, "low": 63274.3, "close": 63374.1, "volume": 900.71944346, "quoteVolume": 57265684.58325663, "takerBuyQuote": 28632842.291628316, "closeTime": 1780934400000 }, { "openTime": 1780948800000, "open": 63374.2, "high": 63854.4, "low": 62983, "close": 63093.2, "volume": 772.33894452, "quoteVolume": 48951183.73206503, "takerBuyQuote": 24475591.866032515, "closeTime": 1780948800000 }, { "openTime": 1780963200000, "open": 63092, "high": 63192, "low": 62428, "close": 62875.8, "volume": 1106.52859276, "quoteVolume": 69426760.5369211, "takerBuyQuote": 34713380.26846055, "closeTime": 1780963200000 }, { "openTime": 1780977600000, "open": 62875.9, "high": 63523.8, "low": 62750.9, "close": 63198.5, "volume": 897.67390805, "quoteVolume": 56762216.4968511, "takerBuyQuote": 28381108.24842555, "closeTime": 1780977600000 }, { "openTime": 1780992000000, "open": 63198.5, "high": 63213.3, "low": 62500, "close": 62712.1, "volume": 1101.68044357, "quoteVolume": 69154050.1783033, "takerBuyQuote": 34577025.08915165, "closeTime": 1780992000000 }, { "openTime": 1781006400000, "open": 62712, "high": 62899, "low": 61040, "close": 61131.3, "volume": 2841.37789402, "quoteVolume": 176196656.3759547, "takerBuyQuote": 88098328.18797734, "closeTime": 1781006400000 }, { "openTime": 1781020800000, "open": 61130.9, "high": 62106.1, "low": 60770, "close": 62096.3, "volume": 25545.54333479, "quoteVolume": 1572174681.5832531, "takerBuyQuote": 786087340.7916266, "closeTime": 1781020800000 }, { "openTime": 1781035200000, "open": 62096.4, "high": 62297.6, "low": 61557.6, "close": 61730, "volume": 7290.40114317, "quoteVolume": 451174583.23593795, "takerBuyQuote": 225587291.61796898, "closeTime": 1781035200000 }, { "openTime": 1781049600000, "open": 61730, "high": 61979.1, "low": 61238.5, "close": 61552.2, "volume": 641.61601346, "quoteVolume": 39531197.89861376, "takerBuyQuote": 19765598.94930688, "closeTime": 1781049600000 }, { "openTime": 1781064000000, "open": 61552.2, "high": 61799.9, "low": 61082.6, "close": 61693.2, "volume": 717.81713325, "quoteVolume": 44099141.418006234, "takerBuyQuote": 22049570.709003117, "closeTime": 1781064000000 }, { "openTime": 1781078400000, "open": 61693.2, "high": 61734.4, "low": 60687.2, "close": 61035.3, "volume": 1438.05927924, "quoteVolume": 88047625.86361323, "takerBuyQuote": 44023812.93180662, "closeTime": 1781078400000 }, { "openTime": 1781092800000, "open": 61035.4, "high": 62857.1, "low": 60959, "close": 62636.8, "volume": 3089.15594589, "quoteVolume": 191152413.80293617, "takerBuyQuote": 95576206.90146808, "closeTime": 1781092800000 }, { "openTime": 1781107200000, "open": 62636.8, "high": 62658.1, "low": 61600, "close": 61946.3, "volume": 1688.46039192, "quoteVolume": 104691731.7435156, "takerBuyQuote": 52345865.8717578, "closeTime": 1781107200000 }, { "openTime": 1781121600000, "open": 61946.2, "high": 61959.1, "low": 61105.3, "close": 61506.9, "volume": 949.59943265, "quoteVolume": 58403328.81696021, "takerBuyQuote": 29201664.408480104, "closeTime": 1781121600000 }, { "openTime": 1781136000000, "open": 61513.4, "high": 62861, "low": 61513.4, "close": 62682.4, "volume": 881.01374011, "quoteVolume": 54868225.3225132, "takerBuyQuote": 27434112.6612566, "closeTime": 1781136000000 }, { "openTime": 1781150400000, "open": 62685.7, "high": 62999, "low": 62540.2, "close": 62714, "volume": 1208.46781415, "quoteVolume": 75851170.1787384, "takerBuyQuote": 37925585.0893692, "closeTime": 1781150400000 }, { "openTime": 1781164800000, "open": 62714, "high": 63260, "low": 62713.9, "close": 63103.5, "volume": 1201.41560334, "quoteVolume": 75668302.42589505, "takerBuyQuote": 37834151.212947525, "closeTime": 1781164800000 }, { "openTime": 1781179200000, "open": 63103.5, "high": 63245.5, "low": 62480.6, "close": 62754.7, "volume": 2361.92209038, "quoteVolume": 148514811.70393065, "takerBuyQuote": 74257405.85196532, "closeTime": 1781179200000 }, { "openTime": 1781193600000, "open": 62754.8, "high": 63955, "low": 62342.3, "close": 63603.4, "volume": 1928.88661503, "quoteVolume": 121940825.31422281, "takerBuyQuote": 60970412.65711141, "closeTime": 1781193600000 }, { "openTime": 1781208000000, "open": 63608.6, "high": 63711.1, "low": 63268.5, "close": 63628, "volume": 693.22015552, "quoteVolume": 44024948.234128065, "takerBuyQuote": 22012474.117064033, "closeTime": 1781208000000 }, { "openTime": 1781222400000, "open": 63628, "high": 63790.7, "low": 63301, "close": 63523.7, "volume": 444.07884843, "quoteVolume": 28225120.998225935, "takerBuyQuote": 14112560.499112967, "closeTime": 1781222400000 }, { "openTime": 1781236800000, "open": 63523.8, "high": 63856.9, "low": 62844.5, "close": 63104, "volume": 981.62562231, "quoteVolume": 62082052.892604545, "takerBuyQuote": 31041026.446302272, "closeTime": 1781236800000 }, { "openTime": 1781251200000, "open": 63104.6, "high": 63960.5, "low": 63100, "close": 63756.7, "volume": 1169.27666893, "quoteVolume": 74434850.15593767, "takerBuyQuote": 37217425.077968836, "closeTime": 1781251200000 }, { "openTime": 1781265600000, "open": 63756.8, "high": 64388, "low": 63043.9, "close": 63594.7, "volume": 2098.05498131, "quoteVolume": 133603731.09520586, "takerBuyQuote": 66801865.54760293, "closeTime": 1781265600000 }, { "openTime": 1781280000000, "open": 63595.3, "high": 64112.2, "low": 63512.6, "close": 63585.1, "volume": 811.7603044, "quoteVolume": 51786466.87222391, "takerBuyQuote": 25893233.436111957, "closeTime": 1781280000000 }, { "openTime": 1781294400000, "open": 63585.8, "high": 63701.8, "low": 63392.7, "close": 63578.2, "volume": 407.68305041, "quoteVolume": 25897114.582970902, "takerBuyQuote": 12948557.291485451, "closeTime": 1781294400000 }, { "openTime": 1781308800000, "open": 63578.3, "high": 63846, "low": 63423.9, "close": 63527.9, "volume": 320.87806082, "quoteVolume": 20421933.61186526, "takerBuyQuote": 10210966.80593263, "closeTime": 1781308800000 }, { "openTime": 1781323200000, "open": 63527.9, "high": 63880.7, "low": 63483.3, "close": 63845.4, "volume": 447.36641584, "quoteVolume": 28487724.73019404, "takerBuyQuote": 14243862.36509702, "closeTime": 1781323200000 }, { "openTime": 1781337600000, "open": 63845.4, "high": 63972.8, "low": 63721.3, "close": 63968.9, "volume": 695.72053388, "quoteVolume": 44390057.38430717, "takerBuyQuote": 22195028.692153584, "closeTime": 1781337600000 }, { "openTime": 1781352000000, "open": 63968.8, "high": 64345, "low": 63920.7, "close": 64305.5, "volume": 1168.63319407, "quoteVolume": 75012015.94790196, "takerBuyQuote": 37506007.97395098, "closeTime": 1781352000000 }, { "openTime": 1781366400000, "open": 64305.5, "high": 64341.7, "low": 63920, "close": 64300.8, "volume": 1781.42281462, "quoteVolume": 114189393.67355251, "takerBuyQuote": 57094696.83677626, "closeTime": 1781366400000 }, { "openTime": 1781380800000, "open": 64300.9, "high": 64758.8, "low": 64218.1, "close": 64454.4, "volume": 1077.86808788, "quoteVolume": 69402258.2644464, "takerBuyQuote": 34701129.1322232, "closeTime": 1781380800000 }, { "openTime": 1781395200000, "open": 64454.4, "high": 64719.4, "low": 64377.2, "close": 64545.1, "volume": 584.28099577, "quoteVolume": 37718561.55013795, "takerBuyQuote": 18859280.775068976, "closeTime": 1781395200000 }, { "openTime": 1781409600000, "open": 64545.1, "high": 64565.1, "low": 64232.8, "close": 64435.1, "volume": 1145.87075155, "quoteVolume": 73737118.84787944, "takerBuyQuote": 36868559.42393972, "closeTime": 1781409600000 }, { "openTime": 1781424000000, "open": 64435.2, "high": 64673.2, "low": 64321.1, "close": 64545.7, "volume": 936.62660131, "quoteVolume": 60438243.45043279, "takerBuyQuote": 30219121.725216396, "closeTime": 1781424000000 }, { "openTime": 1781438400000, "open": 64545.8, "high": 64564.9, "low": 63868, "close": 64024.7, "volume": 840.97316673, "quoteVolume": 53947957.43422637, "takerBuyQuote": 26973978.717113186, "closeTime": 1781438400000 }, { "openTime": 1781452800000, "open": 64024.6, "high": 64214.8, "low": 63683.9, "close": 63805.5, "volume": 748.02546889, "quoteVolume": 47763027.89072253, "takerBuyQuote": 23881513.945361264, "closeTime": 1781452800000 }, { "openTime": 1781467200000, "open": 63806.4, "high": 65797.2, "low": 63791.8, "close": 65744.1, "volume": 4441.52628078, "quoteVolume": 288562178.16504925, "takerBuyQuote": 144281089.08252463, "closeTime": 1781467200000 }, { "openTime": 1781481600000, "open": 65744.1, "high": 65998, "low": 65349.9, "close": 65928.3, "volume": 2156.85733656, "quoteVolume": 141632461.02136052, "takerBuyQuote": 70816230.51068026, "closeTime": 1781481600000 }, { "openTime": 1781496000000, "open": 65927.1, "high": 66001, "low": 65613.3, "close": 65675.7, "volume": 1675.60189973, "quoteVolume": 110264765.48620598, "takerBuyQuote": 55132382.74310299, "closeTime": 1781496000000 }, { "openTime": 1781510400000, "open": 65675.7, "high": 66389.3, "low": 65514.1, "close": 66231.1, "volume": 2923.25138418, "quoteVolume": 192291360.11811632, "takerBuyQuote": 96145680.05905816, "closeTime": 1781510400000 }, { "openTime": 1781524800000, "open": 66231.1, "high": 67300, "low": 66108.7, "close": 67293.6, "volume": 2119.47210316, "quoteVolume": 141276484.86901978, "takerBuyQuote": 70638242.43450989, "closeTime": 1781524800000 }, { "openTime": 1781539200000, "open": 67293.7, "high": 67293.7, "low": 66353.1, "close": 66617.9, "volume": 1009.01573487, "quoteVolume": 67473084.39916405, "takerBuyQuote": 33736542.199582025, "closeTime": 1781539200000 }, { "openTime": 1781553600000, "open": 66617.9, "high": 66686.5, "low": 66101, "close": 66323.1, "volume": 505.03588369, "quoteVolume": 33527543.79474772, "takerBuyQuote": 16763771.89737386, "closeTime": 1781553600000 }, { "openTime": 1781568000000, "open": 66323.1, "high": 66467.4, "low": 65659.7, "close": 66162.8, "volume": 789.10161818, "quoteVolume": 52115697.991602965, "takerBuyQuote": 26057848.995801482, "closeTime": 1781568000000 }, { "openTime": 1781582400000, "open": 66162.8, "high": 66565.9, "low": 65800, "close": 66370, "volume": 795.05670301, "quoteVolume": 52623372.05477912, "takerBuyQuote": 26311686.02738956, "closeTime": 1781582400000 }, { "openTime": 1781596800000, "open": 66370, "high": 66994.9, "low": 66342.2, "close": 66491.7, "volume": 653.81957929, "quoteVolume": 43569303.172581166, "takerBuyQuote": 21784651.586290583, "closeTime": 1781596800000 }, { "openTime": 1781611200000, "open": 66491.7, "high": 66816.6, "low": 65366, "close": 65873.4, "volume": 1305.97373795, "quoteVolume": 86143341.68829736, "takerBuyQuote": 43071670.84414868, "closeTime": 1781611200000 }, { "openTime": 1781625600000, "open": 65873.2, "high": 66245, "low": 65560, "close": 65687, "volume": 719.63208035, "quoteVolume": 47392597.93860979, "takerBuyQuote": 23696298.969304893, "closeTime": 1781625600000 }, { "openTime": 1781640000000, "open": 65688.3, "high": 65945.7, "low": 65584.5, "close": 65680, "volume": 225.05328906, "quoteVolume": 14799947.742652345, "takerBuyQuote": 7399973.871326173, "closeTime": 1781640000000 }, { "openTime": 1781654400000, "open": 65680, "high": 66149.7, "low": 65475.9, "close": 65855.2, "volume": 443.78139254, "quoteVolume": 29194819.09762921, "takerBuyQuote": 14597409.548814606, "closeTime": 1781654400000 }, { "openTime": 1781668800000, "open": 65855.6, "high": 66052.6, "low": 65249.9, "close": 65542, "volume": 795.23028908, "quoteVolume": 52149894.89595261, "takerBuyQuote": 26074947.447976306, "closeTime": 1781668800000 }, { "openTime": 1781683200000, "open": 65541.4, "high": 65585.1, "low": 64560.6, "close": 64808, "volume": 822.4054609, "quoteVolume": 53415037.2229208, "takerBuyQuote": 26707518.6114604, "closeTime": 1781683200000 }, { "openTime": 1781697600000, "open": 64808, "high": 65854.6, "low": 64587.8, "close": 65752.3, "volume": 1354.32534997, "quoteVolume": 88252765.6405298, "takerBuyQuote": 44126382.8202649, "closeTime": 1781697600000 }, { "openTime": 1781712000000, "open": 65752.3, "high": 66436.1, "low": 64042.2, "close": 64300.7, "volume": 2490.76010191, "quoteVolume": 162515890.66173086, "takerBuyQuote": 81257945.33086543, "closeTime": 1781712000000 }, { "openTime": 1781726400000, "open": 64300.7, "high": 64526.1, "low": 63917.1, "close": 64501.9, "volume": 759.0683294, "quoteVolume": 48801523.167339765, "takerBuyQuote": 24400761.583669882, "closeTime": 1781726400000 }, { "openTime": 1781740800000, "open": 64501.9, "high": 64811.9, "low": 64258.6, "close": 64274.9, "volume": 1795.71406635, "quoteVolume": 115919485.48063844, "takerBuyQuote": 57959742.74031922, "closeTime": 1781740800000 }, { "openTime": 1781755200000, "open": 64275, "high": 64519.3, "low": 63688.7, "close": 64510.5, "volume": 1785.56410718, "quoteVolume": 114305559.5568105, "takerBuyQuote": 57152779.77840525, "closeTime": 1781755200000 }, { "openTime": 1781769600000, "open": 64510.5, "high": 64659.8, "low": 63881.8, "close": 63965.6, "volume": 2227.89848498, "quoteVolume": 142909313.476196, "takerBuyQuote": 71454656.738098, "closeTime": 1781769600000 }, { "openTime": 1781784000000, "open": 63965.6, "high": 64463.2, "low": 62291, "close": 62373, "volume": 4883.1438556, "quoteVolume": 312263349.1105831, "takerBuyQuote": 156131674.55529156, "closeTime": 1781784000000 }, { "openTime": 1781798400000, "open": 62369.8, "high": 63009.7, "low": 62270, "close": 62956.2, "volume": 994.10093136, "quoteVolume": 62291113.55227668, "takerBuyQuote": 31145556.77613834, "closeTime": 1781798400000 }, { "openTime": 1781812800000, "open": 62951.8, "high": 63273.5, "low": 62735, "close": 62953.3, "volume": 397.40731974, "quoteVolume": 25023012.848149, "takerBuyQuote": 12511506.4240745, "closeTime": 1781812800000 }, { "openTime": 1781827200000, "open": 62953.3, "high": 63118.8, "low": 62386.9, "close": 62776.1, "volume": 699.53043325, "quoteVolume": 43938318.81633698, "takerBuyQuote": 21969159.40816849, "closeTime": 1781827200000 }, { "openTime": 1781841600000, "open": 62776.1, "high": 62928.3, "low": 62414.9, "close": 62632.1, "volume": 1406.89617557, "quoteVolume": 88243861.03630908, "takerBuyQuote": 44121930.51815454, "closeTime": 1781841600000 }, { "openTime": 1781856000000, "open": 62632.1, "high": 62782.1, "low": 62310.1, "close": 62631.1, "volume": 1729.15231762, "quoteVolume": 107988851.73713587, "takerBuyQuote": 53994425.868567936, "closeTime": 1781856000000 }, { "openTime": 1781870400000, "open": 62631.2, "high": 63425.5, "low": 62354.1, "close": 63220.3, "volume": 1027.20576002, "quoteVolume": 64760995.35755474, "takerBuyQuote": 32380497.67877737, "closeTime": 1781870400000 }, { "openTime": 1781884800000, "open": 63220.5, "high": 63396.7, "low": 62869.1, "close": 63023.8, "volume": 465.68460898, "quoteVolume": 29399836.58879011, "takerBuyQuote": 14699918.294395056, "closeTime": 1781884800000 }, { "openTime": 1781899200000, "open": 63023.9, "high": 63664, "low": 62959.9, "close": 63541, "volume": 372.43789387, "quoteVolume": 23582637.009407453, "takerBuyQuote": 11791318.504703727, "closeTime": 1781899200000 }, { "openTime": 1781913600000, "open": 63541, "high": 63789.1, "low": 63323.7, "close": 63481.6, "volume": 443.92648998, "quoteVolume": 28201986.832547147, "takerBuyQuote": 14100993.416273573, "closeTime": 1781913600000 }, { "openTime": 1781928000000, "open": 63478.2, "high": 63923, "low": 63400.6, "close": 63653, "volume": 926.88779822, "quoteVolume": 59066872.81755677, "takerBuyQuote": 29533436.408778384, "closeTime": 1781928000000 }, { "openTime": 1781942400000, "open": 63653.1, "high": 63809.5, "low": 63380.9, "close": 63684.7, "volume": 3054.90819644, "quoteVolume": 194080064.13528043, "takerBuyQuote": 97040032.06764022, "closeTime": 1781942400000 }, { "openTime": 1781956800000, "open": 63684.7, "high": 64384.5, "low": 63200, "close": 64163.5, "volume": 1318.75653923, "quoteVolume": 84069847.76764199, "takerBuyQuote": 42034923.883820996, "closeTime": 1781956800000 }, { "openTime": 1781971200000, "open": 64168, "high": 64173.8, "low": 63734, "close": 63944.8, "volume": 1014.01374626, "quoteVolume": 64900368.300679706, "takerBuyQuote": 32450184.150339853, "closeTime": 1781971200000 }, { "openTime": 1781985600000, "open": 63944.9, "high": 64357.7, "low": 63853.1, "close": 64300, "volume": 281.29602494, "quoteVolume": 18038559.487609062, "takerBuyQuote": 9019279.743804531, "closeTime": 1781985600000 }, { "openTime": 1782000000000, "open": 64300.1, "high": 64472.1, "low": 64215.3, "close": 64425, "volume": 332.17564216, "quoteVolume": 21366095.670434035, "takerBuyQuote": 10683047.835217018, "closeTime": 1782000000000 }, { "openTime": 1782014400000, "open": 64427.2, "high": 64594, "low": 64162.7, "close": 64186.7, "volume": 305.02441462, "quoteVolume": 19617230.478213243, "takerBuyQuote": 9808615.239106622, "closeTime": 1782014400000 }, { "openTime": 1782028800000, "open": 64186.7, "high": 64488, "low": 63897.5, "close": 64187.4, "volume": 4374.92793863, "quoteVolume": 280927781.4503027, "takerBuyQuote": 140463890.72515136, "closeTime": 1782028800000 }, { "openTime": 1782043200000, "open": 64187.5, "high": 64359.9, "low": 63950, "close": 64225.7, "volume": 524.41509907, "quoteVolume": 33615698.110827975, "takerBuyQuote": 16807849.055413987, "closeTime": 1782043200000 }, { "openTime": 1782057600000, "open": 64224.7, "high": 64300.6, "low": 63942.3, "close": 64203.4, "volume": 211.61564747, "quoteVolume": 13577034.94928326, "takerBuyQuote": 6788517.47464163, "closeTime": 1782057600000 }, { "openTime": 1782072000000, "open": 64203.5, "high": 64267, "low": 63262, "close": 63313, "volume": 699.14323426, "quoteVolume": 44503185.495661266, "takerBuyQuote": 22251592.747830633, "closeTime": 1782072000000 }, { "openTime": 1782086400000, "open": 63313.1, "high": 64834.4, "low": 63313.1, "close": 63970.7, "volume": 1912.82734986, "quoteVolume": 122881192.58733644, "takerBuyQuote": 61440596.29366822, "closeTime": 1782086400000 }, { "openTime": 1782100800000, "open": 63970.7, "high": 64398.2, "low": 63875.1, "close": 64213.6, "volume": 567.63861361, "quoteVolume": 36415542.57107594, "takerBuyQuote": 18207771.28553797, "closeTime": 1782100800000 }, { "openTime": 1782115200000, "open": 64213.6, "high": 64770.7, "low": 64040.3, "close": 64655.9, "volume": 683.51599956, "quoteVolume": 43964542.798171386, "takerBuyQuote": 21982271.399085693, "closeTime": 1782115200000 }, { "openTime": 1782129600000, "open": 64655.9, "high": 65629.5, "low": 64581.9, "close": 64835, "volume": 1732.44647285, "quoteVolume": 112750009.49406935, "takerBuyQuote": 56375004.74703468, "closeTime": 1782129600000 }, { "openTime": 1782144000000, "open": 64838.8, "high": 64870.9, "low": 64281.7, "close": 64485.5, "volume": 626.98139701, "quoteVolume": 40485080.71711296, "takerBuyQuote": 20242540.35855648, "closeTime": 1782144000000 }, { "openTime": 1782158400000, "open": 64473.8, "high": 64663.9, "low": 63806.3, "close": 64027.6, "volume": 542.90519891, "quoteVolume": 34837167.80777223, "takerBuyQuote": 17418583.903886113, "closeTime": 1782158400000 }, { "openTime": 1782172800000, "open": 64027.6, "high": 64277.3, "low": 63838.8, "close": 64069.6, "volume": 391.3011946, "quoteVolume": 25077606.914109454, "takerBuyQuote": 12538803.457054727, "closeTime": 1782172800000 }, { "openTime": 1782187200000, "open": 64069.6, "high": 64100.8, "low": 62572.1, "close": 62885.3, "volume": 1378.3025462, "quoteVolume": 87008924.78704238, "takerBuyQuote": 43504462.39352119, "closeTime": 1782187200000 }, { "openTime": 1782201600000, "open": 62885.3, "high": 62950.4, "low": 61930, "close": 62510.6, "volume": 1269.51554726, "quoteVolume": 79178932.07141684, "takerBuyQuote": 39589466.03570842, "closeTime": 1782201600000 }, { "openTime": 1782216000000, "open": 62510.6, "high": 62857, "low": 61964.9, "close": 62489.5, "volume": 1077.41103511, "quoteVolume": 67247770.50976984, "takerBuyQuote": 33623885.25488492, "closeTime": 1782216000000 }, { "openTime": 1782230400000, "open": 62489.5, "high": 62825.9, "low": 62100.7, "close": 62393.7, "volume": 653.52050059, "quoteVolume": 40861179.13859452, "takerBuyQuote": 20430589.56929726, "closeTime": 1782230400000 }, { "openTime": 1782244800000, "open": 62393.8, "high": 62799.2, "low": 62380.4, "close": 62731.5, "volume": 359.56445892, "quoteVolume": 22509242.904185943, "takerBuyQuote": 11254621.452092972, "closeTime": 1782244800000 }, { "openTime": 1782259200000, "open": 62731.5, "high": 63119.1, "low": 62463.9, "close": 62733, "volume": 632.04296672, "quoteVolume": 39701062.81623507, "takerBuyQuote": 19850531.408117536, "closeTime": 1782259200000 }, { "openTime": 1782273600000, "open": 62733.1, "high": 63079.5, "low": 62533.3, "close": 62658.9, "volume": 648.40194395, "quoteVolume": 40727012.5862538, "takerBuyQuote": 20363506.2931269, "closeTime": 1782273600000 }, { "openTime": 1782288000000, "open": 62659, "high": 63244.7, "low": 62319, "close": 62919.7, "volume": 699.29813309, "quoteVolume": 43835342.3689905, "takerBuyQuote": 21917671.18449525, "closeTime": 1782288000000 }, { "openTime": 1782302400000, "open": 62919.7, "high": 62974.6, "low": 60264.3, "close": 60279.9, "volume": 2987.6348461, "quoteVolume": 183225215.81154692, "takerBuyQuote": 91612607.90577346, "closeTime": 1782302400000 }, { "openTime": 1782316800000, "open": 60279.9, "high": 60684.3, "low": 59107, "close": 59961.8, "volume": 4026.13728147, "quoteVolume": 240737020.7621789, "takerBuyQuote": 120368510.38108945, "closeTime": 1782316800000 }, { "openTime": 1782331200000, "open": 59960, "high": 61275.1, "low": 59861, "close": 61079, "volume": 1267.05270186, "quoteVolume": 77038704.22239505, "takerBuyQuote": 38519352.111197524, "closeTime": 1782331200000 }, { "openTime": 1782345600000, "open": 61079.1, "high": 61169.8, "low": 60685.7, "close": 60884.9, "volume": 579.51497025, "quoteVolume": 35264993.25351761, "takerBuyQuote": 17632496.626758806, "closeTime": 1782345600000 }, { "openTime": 1782360000000, "open": 60885, "high": 61964.2, "low": 60791.2, "close": 61911.7, "volume": 1117.09278638, "quoteVolume": 68739069.09188491, "takerBuyQuote": 34369534.545942456, "closeTime": 1782360000000 }, { "openTime": 1782374400000, "open": 61911.6, "high": 61920, "low": 61061.1, "close": 61283.6, "volume": 694.94975109, "quoteVolume": 42746376.96735202, "takerBuyQuote": 21373188.48367601, "closeTime": 1782374400000 }, { "openTime": 1782388800000, "open": 61283.7, "high": 61774.7, "low": 58110, "close": 59560.6, "volume": 5930.40265875, "quoteVolume": 353107213.0823483, "takerBuyQuote": 176553606.54117414, "closeTime": 1782388800000 }, { "openTime": 1782403200000, "open": 59560.7, "high": 60066.5, "low": 59132.1, "close": 59324.6, "volume": 1285.08902336, "quoteVolume": 76474850.89920491, "takerBuyQuote": 38237425.449602455, "closeTime": 1782403200000 }, { "openTime": 1782417600000, "open": 59324.7, "high": 60000, "low": 59319.4, "close": 59841.2, "volume": 366.92344084, "quoteVolume": 21873495.7445864, "takerBuyQuote": 10936747.8722932, "closeTime": 1782417600000 } ], "1d": [ { "openTime": 1772121600000, "open": 67379.8, "high": 68221, "low": 65667.6, "close": 66100.8, "volume": 10598.27375974, "quoteVolume": 711150751.5935904, "takerBuyQuote": 355575375.7967952, "closeTime": 1772121600000 }, { "openTime": 1772208000000, "open": 66100.7, "high": 66125.7, "low": 63020.1, "close": 64837.1, "volume": 10157.83551678, "quoteVolume": 654663796.1378423, "takerBuyQuote": 327331898.06892115, "closeTime": 1772208000000 }, { "openTime": 1772294400000, "open": 64837, "high": 68194.4, "low": 64677.9, "close": 66841.6, "volume": 8983.43848995, "quoteVolume": 600514140.8119562, "takerBuyQuote": 300257070.4059781, "closeTime": 1772294400000 }, { "openTime": 1772380800000, "open": 66844.4, "high": 69603.8, "low": 65051.5, "close": 69117.1, "volume": 10658.53017908, "quoteVolume": 710102875.9178032, "takerBuyQuote": 355051437.9589016, "closeTime": 1772380800000 }, { "openTime": 1772467200000, "open": 69117.2, "high": 70100, "low": 66149.5, "close": 67724.9, "volume": 11030.36427174, "quoteVolume": 751386268.1941074, "takerBuyQuote": 375693134.0970537, "closeTime": 1772467200000 }, { "openTime": 1772553600000, "open": 67722.2, "high": 73476, "low": 67401.1, "close": 73391.9, "volume": 16187.60377621, "quoteVolume": 1135582160.3257878, "takerBuyQuote": 567791080.1628939, "closeTime": 1772553600000 }, { "openTime": 1772640000000, "open": 73392, "high": 74096, "low": 71156.2, "close": 71647, "volume": 12214.44020167, "quoteVolume": 887686901.3691686, "takerBuyQuote": 443843450.6845843, "closeTime": 1772640000000 }, { "openTime": 1772726400000, "open": 71648.3, "high": 71650.9, "low": 68171.6, "close": 68492.1, "volume": 11478.53077744, "quoteVolume": 807931423.7145599, "takerBuyQuote": 403965711.85727996, "closeTime": 1772726400000 }, { "openTime": 1772812800000, "open": 68492.2, "high": 68791.6, "low": 67433.6, "close": 67880.9, "volume": 6058.92420587, "quoteVolume": 412403916.9307265, "takerBuyQuote": 206201958.46536326, "closeTime": 1772812800000 }, { "openTime": 1772899200000, "open": 67881, "high": 68195.4, "low": 66543.1, "close": 67209, "volume": 4285.76066411, "quoteVolume": 288695670.3035305, "takerBuyQuote": 144347835.15176526, "closeTime": 1772899200000 }, { "openTime": 1772985600000, "open": 67208.1, "high": 69477.4, "low": 65616.3, "close": 68866.2, "volume": 10991.66356517, "quoteVolume": 743006982.873611, "takerBuyQuote": 371503491.4368055, "closeTime": 1772985600000 }, { "openTime": 1773072000000, "open": 68865.7, "high": 71782.3, "low": 68234, "close": 71344.1, "volume": 9395.6365775, "quoteVolume": 657167706.4084592, "takerBuyQuote": 328583853.2042296, "closeTime": 1773072000000 }, { "openTime": 1773158400000, "open": 71344, "high": 71696.7, "low": 68977.4, "close": 70235.8, "volume": 7014.88372881, "quoteVolume": 491802126.92438054, "takerBuyQuote": 245901063.46219027, "closeTime": 1773158400000 }, { "openTime": 1773244800000, "open": 70235.8, "high": 71320, "low": 69210.7, "close": 70327, "volume": 6858.80042772, "quoteVolume": 481119876.769079, "takerBuyQuote": 240559938.3845395, "closeTime": 1773244800000 }, { "openTime": 1773331200000, "open": 70327.1, "high": 73893, "low": 69777.4, "close": 71832, "volume": 8139.26888947, "quoteVolume": 585690433.5365288, "takerBuyQuote": 292845216.7682644, "closeTime": 1773331200000 }, { "openTime": 1773417600000, "open": 71832, "high": 72241.7, "low": 70320, "close": 70579.1, "volume": 5075.94120973, "quoteVolume": 360498789.12773985, "takerBuyQuote": 180249394.56386992, "closeTime": 1773417600000 }, { "openTime": 1773504000000, "open": 70579.2, "high": 71933.3, "low": 70473.5, "close": 71478.1, "volume": 2531.34066533, "quoteVolume": 180647428.0297514, "takerBuyQuote": 90323714.0148757, "closeTime": 1773504000000 }, { "openTime": 1773590400000, "open": 71478.1, "high": 74500, "low": 71300, "close": 73269.1, "volume": 8461.09988252, "quoteVolume": 620450708.7446924, "takerBuyQuote": 310225354.3723462, "closeTime": 1773590400000 }, { "openTime": 1773676800000, "open": 73269.1, "high": 76011.8, "low": 73158, "close": 73917.4, "volume": 8631.72481679, "quoteVolume": 642101158.5453066, "takerBuyQuote": 321050579.2726533, "closeTime": 1773676800000 }, { "openTime": 1773763200000, "open": 73915.5, "high": 74800, "low": 70858.1, "close": 71468, "volume": 6609.40462577, "quoteVolume": 483362627.6154055, "takerBuyQuote": 241681313.80770275, "closeTime": 1773763200000 }, { "openTime": 1773849600000, "open": 71468, "high": 72008, "low": 68796.3, "close": 69409.5, "volume": 7517.56242433, "quoteVolume": 529254756.8841354, "takerBuyQuote": 264627378.4420677, "closeTime": 1773849600000 }, { "openTime": 1773936000000, "open": 69411, "high": 71366, "low": 69125.3, "close": 69870.6, "volume": 6135.4614229, "quoteVolume": 431273633.93919545, "takerBuyQuote": 215636816.96959773, "closeTime": 1773936000000 }, { "openTime": 1774022400000, "open": 69870.7, "high": 71100, "low": 69393.5, "close": 70630.1, "volume": 3505.17943471, "quoteVolume": 246882353.00205606, "takerBuyQuote": 123441176.50102803, "closeTime": 1774022400000 }, { "openTime": 1774108800000, "open": 70630.2, "high": 70655.9, "low": 68100.1, "close": 68843.9, "volume": 4544.57387575, "quoteVolume": 314105664.44957936, "takerBuyQuote": 157052832.22478968, "closeTime": 1774108800000 }, { "openTime": 1774195200000, "open": 68844, "high": 71809.4, "low": 67360.1, "close": 70133, "volume": 10870.2002724, "quoteVolume": 755326936.1067557, "takerBuyQuote": 377663468.05337787, "closeTime": 1774195200000 }, { "openTime": 1774281600000, "open": 70134, "high": 71400, "low": 69517.1, "close": 69869.6, "volume": 6134.11561323, "quoteVolume": 433228921.7368884, "takerBuyQuote": 216614460.8684442, "closeTime": 1774281600000 }, { "openTime": 1774368000000, "open": 69869.6, "high": 72012, "low": 68924, "close": 70831.5, "volume": 6647.41509274, "quoteVolume": 470734617.7289195, "takerBuyQuote": 235367308.86445975, "closeTime": 1774368000000 }, { "openTime": 1774454400000, "open": 70831.1, "high": 71760.2, "low": 68616.7, "close": 69090, "volume": 5699.10284825, "quoteVolume": 399830237.98773724, "takerBuyQuote": 199915118.99386862, "closeTime": 1774454400000 }, { "openTime": 1774540800000, "open": 69086.3, "high": 69485.2, "low": 65714.2, "close": 66102, "volume": 9974.52933849, "quoteVolume": 672737103.5802802, "takerBuyQuote": 336368551.7901401, "closeTime": 1774540800000 }, { "openTime": 1774627200000, "open": 66102, "high": 67300, "low": 65559.6, "close": 67020, "volume": 4643.84135867, "quoteVolume": 307913482.23934275, "takerBuyQuote": 153956741.11967137, "closeTime": 1774627200000 }, { "openTime": 1774713600000, "open": 67020.3, "high": 67124.6, "low": 66277, "close": 66526.2, "volume": 3099.21431368, "quoteVolume": 206695695.05335802, "takerBuyQuote": 103347847.52667901, "closeTime": 1774713600000 }, { "openTime": 1774800000000, "open": 66526.2, "high": 68181.6, "low": 65000, "close": 67623.9, "volume": 7030.86504309, "quoteVolume": 471746419.9320894, "takerBuyQuote": 235873209.9660447, "closeTime": 1774800000000 }, { "openTime": 1774886400000, "open": 67624, "high": 68414, "low": 66000, "close": 66733.1, "volume": 7137.26589371, "quoteVolume": 478997086.877833, "takerBuyQuote": 239498543.4389165, "closeTime": 1774886400000 }, { "openTime": 1774972800000, "open": 66733.1, "high": 69318, "low": 66727.7, "close": 68917.3, "volume": 7698.64692812, "quoteVolume": 525591807.6392138, "takerBuyQuote": 262795903.8196069, "closeTime": 1774972800000 }, { "openTime": 1775059200000, "open": 68917.3, "high": 69176.3, "low": 65701.7, "close": 66852.4, "volume": 7079.55293845, "quoteVolume": 474546412.09949213, "takerBuyQuote": 237273206.04974607, "closeTime": 1775059200000 }, { "openTime": 1775145600000, "open": 66849.2, "high": 67428.5, "low": 66284.1, "close": 66832.1, "volume": 3745.88757681, "quoteVolume": 250659828.31230447, "takerBuyQuote": 125329914.15615223, "closeTime": 1775145600000 }, { "openTime": 1775232000000, "open": 66832.1, "high": 67545.7, "low": 66755.6, "close": 67379.4, "volume": 1966.23705841, "quoteVolume": 131760152.00073025, "takerBuyQuote": 65880076.00036512, "closeTime": 1775232000000 }, { "openTime": 1775318400000, "open": 67379.5, "high": 67866.6, "low": 66606.7, "close": 67304.4, "volume": 2212.44556513, "quoteVolume": 148583934.98196596, "takerBuyQuote": 74291967.49098298, "closeTime": 1775318400000 }, { "openTime": 1775404800000, "open": 67304.5, "high": 70273.4, "low": 67157, "close": 69965.1, "volume": 7045.01076731, "quoteVolume": 487396000.47703993, "takerBuyQuote": 243698000.23851997, "closeTime": 1775404800000 }, { "openTime": 1775491200000, "open": 69965, "high": 70344.8, "low": 67730.1, "close": 68168.2, "volume": 6119.07744715, "quoteVolume": 421466616.2665839, "takerBuyQuote": 210733308.13329196, "closeTime": 1775491200000 }, { "openTime": 1775577600000, "open": 68168.2, "high": 72858, "low": 68079.9, "close": 71307.4, "volume": 11521.78088735, "quoteVolume": 820025953.5972703, "takerBuyQuote": 410012976.7986351, "closeTime": 1775577600000 }, { "openTime": 1775664000000, "open": 71306.6, "high": 72350, "low": 70463.1, "close": 72144.4, "volume": 5066.65951684, "quoteVolume": 361087982.7200384, "takerBuyQuote": 180543991.3600192, "closeTime": 1775664000000 }, { "openTime": 1775750400000, "open": 72144.4, "high": 73305.4, "low": 71428, "close": 72456, "volume": 6841.03977263, "quoteVolume": 494182145.8035389, "takerBuyQuote": 247091072.90176946, "closeTime": 1775750400000 }, { "openTime": 1775836800000, "open": 72456, "high": 73444.5, "low": 72380.9, "close": 72863, "volume": 3166.64679935, "quoteVolume": 230833002.22744647, "takerBuyQuote": 115416501.11372323, "closeTime": 1775836800000 }, { "openTime": 1775923200000, "open": 72863, "high": 73807.2, "low": 70610.8, "close": 70887, "volume": 5889.73735937, "quoteVolume": 423858471.4060026, "takerBuyQuote": 211929235.7030013, "closeTime": 1775923200000 }, { "openTime": 1776009600000, "open": 70887, "high": 72458.7, "low": 70505.9, "close": 71868.1, "volume": 4373.63098902, "quoteVolume": 311162079.14781034, "takerBuyQuote": 155581039.57390517, "closeTime": 1776009600000 }, { "openTime": 1776096000000, "open": 71868, "high": 76048.1, "low": 71675.8, "close": 75328.2, "volume": 10303.75624369, "quoteVolume": 765161004.741799, "takerBuyQuote": 382580502.3708995, "closeTime": 1776096000000 }, { "openTime": 1776182400000, "open": 75327.1, "high": 75693.5, "low": 73507.1, "close": 73843.8, "volume": 6834.23359696, "quoteVolume": 507211247.6681503, "takerBuyQuote": 253605623.83407515, "closeTime": 1776182400000 }, { "openTime": 1776268800000, "open": 73841.4, "high": 75429.9, "low": 73302.8, "close": 74701.6, "volume": 6041.81591695, "quoteVolume": 450184841.81813574, "takerBuyQuote": 225092420.90906787, "closeTime": 1776268800000 }, { "openTime": 1776355200000, "open": 74701.6, "high": 78044.1, "low": 73914.5, "close": 77781.3, "volume": 10805.55456228, "quoteVolume": 821134294.3902059, "takerBuyQuote": 410567147.19510293, "closeTime": 1776355200000 }, { "openTime": 1776441600000, "open": 77781.3, "high": 78344.3, "low": 75780.9, "close": 76171.6, "volume": 5791.01923493, "quoteVolume": 446149375.97628784, "takerBuyQuote": 223074687.98814392, "closeTime": 1776441600000 }, { "openTime": 1776528000000, "open": 76171.7, "high": 76248.7, "low": 74889.7, "close": 75851.1, "volume": 3536.2983322, "quoteVolume": 267184345.20285177, "takerBuyQuote": 133592172.60142589, "closeTime": 1776528000000 }, { "openTime": 1776614400000, "open": 75851.1, "high": 75862.5, "low": 73717.9, "close": 75710.9, "volume": 6207.18364076, "quoteVolume": 464224991.86431354, "takerBuyQuote": 232112495.93215677, "closeTime": 1776614400000 }, { "openTime": 1776700800000, "open": 75713.6, "high": 76954.1, "low": 75290.1, "close": 75839.4, "volume": 4580.32967057, "quoteVolume": 348489670.89894855, "takerBuyQuote": 174244835.44947428, "closeTime": 1776700800000 }, { "openTime": 1776787200000, "open": 75839.5, "high": 79398, "low": 74825.6, "close": 79270.5, "volume": 7187.02890614, "quoteVolume": 557411786.0560652, "takerBuyQuote": 278705893.0280326, "closeTime": 1776787200000 }, { "openTime": 1776873600000, "open": 79270.6, "high": 79462.3, "low": 77180, "close": 78377.1, "volume": 7428.69937867, "quoteVolume": 580437136.2394598, "takerBuyQuote": 290218568.1197299, "closeTime": 1776873600000 }, { "openTime": 1776960000000, "open": 78377.2, "high": 78571.4, "low": 76953.8, "close": 78043.7, "volume": 6979.0644555, "quoteVolume": 543607152.5495061, "takerBuyQuote": 271803576.27475303, "closeTime": 1776960000000 }, { "openTime": 1777046400000, "open": 78043.7, "high": 78061.2, "low": 77260.8, "close": 77332, "volume": 3605.45589776, "quoteVolume": 279494888.9306155, "takerBuyQuote": 139747444.46530774, "closeTime": 1777046400000 }, { "openTime": 1777132800000, "open": 77332, "high": 78212.1, "low": 77129.5, "close": 78045, "volume": 2594.0035884, "quoteVolume": 201668001.79082236, "takerBuyQuote": 100834000.89541118, "closeTime": 1777132800000 }, { "openTime": 1777219200000, "open": 78045, "high": 79488, "low": 76562.3, "close": 76790.2, "volume": 5520.58296351, "quoteVolume": 430834732.9964871, "takerBuyQuote": 215417366.49824354, "closeTime": 1777219200000 }, { "openTime": 1777305600000, "open": 76790.3, "high": 77494.5, "low": 75660.1, "close": 76067.2, "volume": 5015.30875141, "quoteVolume": 384268498.96558183, "takerBuyQuote": 192134249.48279092, "closeTime": 1777305600000 }, { "openTime": 1777392000000, "open": 76067.7, "high": 77891.7, "low": 75714, "close": 75922.2, "volume": 5116.88329136, "quoteVolume": 393410821.438933, "takerBuyQuote": 196705410.7194665, "closeTime": 1777392000000 }, { "openTime": 1777478400000, "open": 75922.1, "high": 76660, "low": 74943.7, "close": 76465.7, "volume": 6723.83836494, "quoteVolume": 510791300.84434354, "takerBuyQuote": 255395650.42217177, "closeTime": 1777478400000 }, { "openTime": 1777564800000, "open": 76465.7, "high": 78919.7, "low": 76077.8, "close": 78445.3, "volume": 14483.625931, "quoteVolume": 1119034008.2707841, "takerBuyQuote": 559517004.1353921, "closeTime": 1777564800000 }, { "openTime": 1777651200000, "open": 78445.1, "high": 78683.8, "low": 77750, "close": 78490.6, "volume": 2378.65437272, "quoteVolume": 186200723.1201131, "takerBuyQuote": 93100361.56005655, "closeTime": 1777651200000 }, { "openTime": 1777737600000, "open": 78490.7, "high": 79198.6, "low": 78061.9, "close": 78668.9, "volume": 2466.89589503, "quoteVolume": 193877210.67269635, "takerBuyQuote": 96938605.33634818, "closeTime": 1777737600000 }, { "openTime": 1777824000000, "open": 78668.9, "high": 80622, "low": 78205, "close": 80033.5, "volume": 10186.82098237, "quoteVolume": 809708688.6368927, "takerBuyQuote": 404854344.31844634, "closeTime": 1777824000000 }, { "openTime": 1777910400000, "open": 80033.5, "high": 81730.5, "low": 79624.5, "close": 81530.3, "volume": 6953.74638277, "quoteVolume": 562840333.4089369, "takerBuyQuote": 281420166.7044684, "closeTime": 1777910400000 }, { "openTime": 1777996800000, "open": 81529.3, "high": 82842, "low": 80722.8, "close": 81704.6, "volume": 7045.6944901, "quoteVolume": 575297625.1803737, "takerBuyQuote": 287648812.59018683, "closeTime": 1777996800000 }, { "openTime": 1778083200000, "open": 81702.1, "high": 81891.3, "low": 79705.7, "close": 79898, "volume": 4530.47867935, "quoteVolume": 366512661.2860742, "takerBuyQuote": 183256330.6430371, "closeTime": 1778083200000 }, { "openTime": 1778169600000, "open": 79898, "high": 80513.2, "low": 79164.5, "close": 80150.3, "volume": 5254.67037055, "quoteVolume": 419507359.6172869, "takerBuyQuote": 209753679.80864346, "closeTime": 1778169600000 }, { "openTime": 1778256000000, "open": 80150.4, "high": 80684.2, "low": 79739.2, "close": 80522.6, "volume": 2335.391782, "quoteVolume": 187442594.20365313, "takerBuyQuote": 93721297.10182656, "closeTime": 1778256000000 }, { "openTime": 1778342400000, "open": 80522.6, "high": 81449, "low": 80481.6, "close": 81413.4, "volume": 1901.36765546, "quoteVolume": 153705895.822556, "takerBuyQuote": 76852947.911278, "closeTime": 1778342400000 }, { "openTime": 1778428800000, "open": 81414.5, "high": 82473.6, "low": 80280.1, "close": 81450, "volume": 4950.22810542, "quoteVolume": 402191221.1806378, "takerBuyQuote": 201095610.5903189, "closeTime": 1778428800000 }, { "openTime": 1778515200000, "open": 81450.1, "high": 82134.9, "low": 80174.1, "close": 80331, "volume": 8600.44121233, "quoteVolume": 696285035.063588, "takerBuyQuote": 348142517.531794, "closeTime": 1778515200000 }, { "openTime": 1778601600000, "open": 80331, "high": 81324.6, "low": 78812, "close": 78835.1, "volume": 9081.4394508, "quoteVolume": 731416231.5928353, "takerBuyQuote": 365708115.79641765, "closeTime": 1778601600000 }, { "openTime": 1778688000000, "open": 78835, "high": 81330.5, "low": 78760.1, "close": 81292, "volume": 6863.41372237, "quoteVolume": 547498524.9725257, "takerBuyQuote": 273749262.48626286, "closeTime": 1778688000000 }, { "openTime": 1778774400000, "open": 81292.1, "high": 82048.1, "low": 78650, "close": 79159.5, "volume": 8044.47531343, "quoteVolume": 648312177.73708, "takerBuyQuote": 324156088.86854, "closeTime": 1778774400000 }, { "openTime": 1778860800000, "open": 79159.6, "high": 79572.8, "low": 77656, "close": 78237.1, "volume": 4909.21157327, "quoteVolume": 385581669.45177686, "takerBuyQuote": 192790834.72588843, "closeTime": 1778860800000 }, { "openTime": 1778947200000, "open": 78237.2, "high": 78605.4, "low": 77704, "close": 78041.8, "volume": 3267.30273161, "quoteVolume": 255502625.50038645, "takerBuyQuote": 127751312.75019322, "closeTime": 1778947200000 }, { "openTime": 1779033600000, "open": 78041.8, "high": 78487.6, "low": 76053, "close": 76416.1, "volume": 9441.40024412, "quoteVolume": 727486644.1936879, "takerBuyQuote": 363743322.09684396, "closeTime": 1779033600000 }, { "openTime": 1779120000000, "open": 76416.1, "high": 77410.9, "low": 76143.7, "close": 76528.5, "volume": 10852.263315, "quoteVolume": 833716213.6946852, "takerBuyQuote": 416858106.8473426, "closeTime": 1779120000000 }, { "openTime": 1779206400000, "open": 76529.2, "high": 77853, "low": 76413.6, "close": 77458.1, "volume": 4417.04545747, "quoteVolume": 340710655.91575766, "takerBuyQuote": 170355327.95787883, "closeTime": 1779206400000 }, { "openTime": 1779292800000, "open": 77458.2, "high": 78200, "low": 76734.5, "close": 77262.8, "volume": 5551.70504304, "quoteVolume": 431175688.55673164, "takerBuyQuote": 215587844.27836582, "closeTime": 1779292800000 }, { "openTime": 1779379200000, "open": 77262.8, "high": 78100, "low": 76571.5, "close": 76797.4, "volume": 9109.36873243, "quoteVolume": 705163392.4840369, "takerBuyQuote": 352581696.24201846, "closeTime": 1779379200000 }, { "openTime": 1779465600000, "open": 76797.4, "high": 77099.9, "low": 74258.6, "close": 75521.6, "volume": 5490.70977459, "quoteVolume": 414016299.408776, "takerBuyQuote": 207008149.704388, "closeTime": 1779465600000 }, { "openTime": 1779552000000, "open": 75521.6, "high": 77529.3, "low": 75367.7, "close": 76377.7, "volume": 4034.54417349, "quoteVolume": 309447782.34772366, "takerBuyQuote": 154723891.17386183, "closeTime": 1779552000000 }, { "openTime": 1779638400000, "open": 76377.8, "high": 77906.8, "low": 76109.7, "close": 77629, "volume": 3577.1394805, "quoteVolume": 276095376.6047057, "takerBuyQuote": 138047688.30235285, "closeTime": 1779638400000 }, { "openTime": 1779724800000, "open": 77629, "high": 78084.5, "low": 76267.3, "close": 76519.3, "volume": 4704.5070919, "quoteVolume": 362556151.0015913, "takerBuyQuote": 181278075.50079566, "closeTime": 1779724800000 }, { "openTime": 1779811200000, "open": 76519.4, "high": 76720.1, "low": 74772.3, "close": 75335.3, "volume": 5186.96030425, "quoteVolume": 392729860.55116147, "takerBuyQuote": 196364930.27558073, "closeTime": 1779811200000 }, { "openTime": 1779897600000, "open": 75335.4, "high": 75420.8, "low": 72584.1, "close": 72930.9, "volume": 7410.30552373, "quoteVolume": 545724438.8659873, "takerBuyQuote": 272862219.43299365, "closeTime": 1779897600000 }, { "openTime": 1779984000000, "open": 72930.4, "high": 74195.6, "low": 72508, "close": 73805.7, "volume": 5537.56920722, "quoteVolume": 407014726.7452939, "takerBuyQuote": 203507363.37264696, "closeTime": 1779984000000 }, { "openTime": 1780070400000, "open": 73804.4, "high": 74335, "low": 73185, "close": 73929.4, "volume": 8152.278955, "quoteVolume": 601014109.3461982, "takerBuyQuote": 300507054.6730991, "closeTime": 1780070400000 }, { "openTime": 1780156800000, "open": 73929.5, "high": 74276.6, "low": 73508.4, "close": 73651.9, "volume": 3597.63854862, "quoteVolume": 266101093.41612837, "takerBuyQuote": 133050546.70806418, "closeTime": 1780156800000 }, { "openTime": 1780243200000, "open": 73651.9, "high": 74210.9, "low": 71070.6, "close": 71130.6, "volume": 6377.80128028, "quoteVolume": 462593151.71308863, "takerBuyQuote": 231296575.85654432, "closeTime": 1780243200000 }, { "openTime": 1780329600000, "open": 71130.6, "high": 71808.4, "low": 67082, "close": 67303, "volume": 12978.23696447, "quoteVolume": 906245531.555576, "takerBuyQuote": 453122765.777788, "closeTime": 1780329600000 }, { "openTime": 1780416000000, "open": 67303, "high": 68141, "low": 65450, "close": 66077.1, "volume": 10719.7313162, "quoteVolume": 717271036.1008087, "takerBuyQuote": 358635518.05040437, "closeTime": 1780416000000 }, { "openTime": 1780502400000, "open": 66077.1, "high": 66374.9, "low": 61365, "close": 63893.4, "volume": 18365.21215995, "quoteVolume": 1171841621.0108523, "takerBuyQuote": 585920810.5054262, "closeTime": 1780502400000 }, { "openTime": 1780588800000, "open": 63893.4, "high": 64160, "low": 60050, "close": 60430.7, "volume": 14961.39491634, "quoteVolume": 930267686.1116916, "takerBuyQuote": 465133843.0558458, "closeTime": 1780588800000 }, { "openTime": 1780675200000, "open": 60430.7, "high": 61998.9, "low": 59111.2, "close": 60777.2, "volume": 14828.51674602, "quoteVolume": 900467650.908526, "takerBuyQuote": 450233825.454263, "closeTime": 1780675200000 }, { "openTime": 1780761600000, "open": 60777.2, "high": 62961.2, "low": 60401.9, "close": 62099.2, "volume": 6499.51662885, "quoteVolume": 401229586.4237876, "takerBuyQuote": 200614793.2118938, "closeTime": 1780761600000 }, { "openTime": 1780848000000, "open": 62100, "high": 64381.9, "low": 61185, "close": 63774.8, "volume": 8608.67416607, "quoteVolume": 543444462.4157491, "takerBuyQuote": 271722231.20787454, "closeTime": 1780848000000 }, { "openTime": 1780934400000, "open": 63774.9, "high": 64046.6, "low": 61040, "close": 61131.3, "volume": 7620.31922638, "quoteVolume": 477756551.90335184, "takerBuyQuote": 238878275.95167592, "closeTime": 1780934400000 }, { "openTime": 1781020800000, "open": 61130.9, "high": 62857.1, "low": 60687.2, "close": 62636.8, "volume": 38722.5928498, "quoteVolume": 2386179643.8023605, "takerBuyQuote": 1193089821.9011803, "closeTime": 1781020800000 }, { "openTime": 1781107200000, "open": 62636.8, "high": 63260, "low": 61105.3, "close": 62754.7, "volume": 8290.87907255, "quoteVolume": 517997570.1915531, "takerBuyQuote": 258998785.09577656, "closeTime": 1781107200000 }, { "openTime": 1781193600000, "open": 62754.8, "high": 64388, "low": 62342.3, "close": 63594.7, "volume": 7315.14289153, "quoteVolume": 464311528.6903249, "takerBuyQuote": 232155764.34516245, "closeTime": 1781193600000 }, { "openTime": 1781280000000, "open": 63595.3, "high": 64345, "low": 63392.7, "close": 64305.5, "volume": 3852.04155942, "quoteVolume": 245995313.12946326, "takerBuyQuote": 122997656.56473163, "closeTime": 1781280000000 }, { "openTime": 1781366400000, "open": 64305.5, "high": 64758.8, "low": 63868, "close": 64024.7, "volume": 6367.04241786, "quoteVolume": 409433533.22067547, "takerBuyQuote": 204716766.61033773, "closeTime": 1781366400000 }, { "openTime": 1781452800000, "open": 64024.6, "high": 67300, "low": 63683.9, "close": 67293.6, "volume": 14064.7344733, "quoteVolume": 921790277.5504744, "takerBuyQuote": 460895138.7752372, "closeTime": 1781452800000 }, { "openTime": 1781539200000, "open": 67293.7, "high": 67293.7, "low": 65366, "close": 65873.4, "volume": 5058.00325699, "quoteVolume": 335452343.1011724, "takerBuyQuote": 167726171.5505862, "closeTime": 1781539200000 }, { "openTime": 1781625600000, "open": 65873.2, "high": 66245, "low": 64560.6, "close": 65752.3, "volume": 4360.4278619, "quoteVolume": 285205062.53829455, "takerBuyQuote": 142602531.26914728, "closeTime": 1781625600000 }, { "openTime": 1781712000000, "open": 65752.3, "high": 66436.1, "low": 62291, "close": 62373, "volume": 13942.14894542, "quoteVolume": 896715121.4532987, "takerBuyQuote": 448357560.72664934, "closeTime": 1781712000000 }, { "openTime": 1781798400000, "open": 62369.8, "high": 63425.5, "low": 62270, "close": 63220.3, "volume": 6254.29293756, "quoteVolume": 392246153.34776235, "takerBuyQuote": 196123076.67388117, "closeTime": 1781798400000 }, { "openTime": 1781884800000, "open": 63220.5, "high": 64384.5, "low": 62869.1, "close": 64163.5, "volume": 6582.60152672, "quoteVolume": 418401245.1512239, "takerBuyQuote": 209200622.57561195, "closeTime": 1781884800000 }, { "openTime": 1781971200000, "open": 64168, "high": 64594, "low": 63734, "close": 64225.7, "volume": 6831.85286568, "quoteVolume": 438465733.4980667, "takerBuyQuote": 219232866.74903336, "closeTime": 1781971200000 }, { "openTime": 1782057600000, "open": 64224.7, "high": 65629.5, "low": 63262, "close": 64835, "volume": 5807.18731761, "quoteVolume": 374091507.89559764, "takerBuyQuote": 187045753.94779882, "closeTime": 1782057600000 }, { "openTime": 1782144000000, "open": 64838.8, "high": 64870.9, "low": 61930, "close": 62489.5, "volume": 5286.41691909, "quoteVolume": 333835482.80722374, "takerBuyQuote": 166917741.40361187, "closeTime": 1782144000000 }, { "openTime": 1782230400000, "open": 62489.5, "high": 63244.7, "low": 60264.3, "close": 60279.9, "volume": 5980.46284937, "quoteVolume": 370859055.62580675, "takerBuyQuote": 185429527.81290337, "closeTime": 1782230400000 }, { "openTime": 1782316800000, "open": 60279.9, "high": 61964.2, "low": 58110, "close": 59560.6, "volume": 13615.1501498, "quoteVolume": 817633377.3796767, "takerBuyQuote": 408816688.68983835, "closeTime": 1782316800000 }, { "openTime": 1782403200000, "open": 59560.7, "high": 60066.5, "low": 59132.1, "close": 59842.5, "volume": 1652.01253104, "quoteVolume": 98348350.643664, "takerBuyQuote": 49174175.321832, "closeTime": 1782403200000 } ] }, "oneMinuteCandles": [], "structures": { "15m": { "regime": "compression", "high": 60483.1, "low": 58779.1, "rangePct": 0.02847536479883425, "closePosition": 0.6232981220657269, "emaFast": 59606.08775313867, "emaSlow": 59523.37265327793, "impulse": 0.21855379354119112, "lastClose": 59841.2 }, "1h": { "regime": "range", "high": 61964.2, "low": 58110, "rangePct": 0.06440659272714508, "closePosition": 0.4493020600902907, "emaFast": 59755.835819824395, "emaSlow": 60120.001019977666, "impulse": 0.6306050276877648, "lastClose": 59841.7 }, "4h": { "regime": "downtrend", "high": 65629.5, "low": 58110, "rangePct": 0.12565757371175712, "closePosition": 0.230228073675111, "emaFast": 60612.190007877216, "emaSlow": 61672.913129436405, "impulse": 0.87080233157914, "lastClose": 59841.2 }, "1d": { "regime": "downtrend", "high": 75420.8, "low": 58110, "rangePct": 0.28927267410285334, "closePosition": 0.10008202971555329, "emaFast": 61965.19382385129, "emaSlow": 63729.8128026167, "impulse": 0.4732994630678695, "lastClose": 59842.5 } }, "orderBook": { "limit": 100, "bidNotional": 1694050.337059767, "askNotional": 2161548.954750383, "imbalance": -0.1212518683369536, "biggestBid": { "price": 59804.2, "qty": 2.11313384, "notional": 126374.278794128 }, "biggestAsk": { "price": 59852.7, "qty": 2.09182845, "notional": 125201.580669315 }, "biggestBidDistancePct": 0.06266533203435062, "biggestAskDistancePct": 0.018381830730076185, "status": "ok" }, "futuresOrderBook": { "limit": 100, "bidNotional": 1694050.337059767, "askNotional": 2161548.954750383, "imbalance": -0.1212518683369536, "biggestBid": { "price": 59804.2, "qty": 2.11313384, "notional": 126374.278794128 }, "biggestAsk": { "price": 59852.7, "qty": 2.09182845, "notional": 125201.580669315 }, "biggestBidDistancePct": 0.06266533203435062, "biggestAskDistancePct": 0.018381830730076185, "status": "ok" }, "aggTrades": { "count": 500, "firstTradeTime": 1782423521699, "lastTradeTime": 1782423722133, "windowMs": 200434, "buyTakerBase": 2.10194159, "sellTakerBase": 5.046029509999999, "buyTakerQuote": 125899.10145536807, "sellTakerQuote": 302345.1700241771, "deltaBase": -2.9440879199999994, "deltaQuote": -176446.06856880905, "takerBuyRatio": 0.29398899142397883, "status": "ok" }, "flowWindows": { "1m": { "minutes": 1, "openTime": 1782423673654, "closeTime": 1782423722133, "candles": 128, "quoteVolume": 61786.37448862199, "buyQuote": 5368.125133203, "sellQuote": 56418.249355418986, "deltaQuote": -51050.124222215985, "takerBuyRatio": 0.08688202176665252, "status": "ok" }, "5m": { "minutes": 5, "openTime": 1782423521699, "closeTime": 1782423722133, "candles": 500, "quoteVolume": 428244.27147954516, "buyQuote": 125899.10145536807, "sellQuote": 302345.1700241771, "deltaQuote": -176446.06856880905, "takerBuyRatio": 0.29398899142397883, "status": "ok" }, "15m": { "minutes": 15, "openTime": 1782423521699, "closeTime": 1782423722133, "candles": 500, "quoteVolume": 428244.27147954516, "buyQuote": 125899.10145536807, "sellQuote": 302345.1700241771, "deltaQuote": -176446.06856880905, "takerBuyRatio": 0.29398899142397883, "status": "ok" } }, "markPrice": { "markPrice": "59809.9", "lastFundingRate": "-0.0000060083224042" }, "openInterest": { "openInterest": "3331647.3200000099" }, "fundingHistory": [], "levels": { "supports": [ 59804.2, 58110 ], "resistances": [ 59852.7, 61964.2, 65629.5, 75420.8 ] }, "crossExchange": { "status": "ok", "consensusPrice": 59842.3, "validExchanges": 8, "maxAbsDeviationBps": 16.86766718525229, "outliers": [], "prices": [ { "exchange": "binance", "ok": false, "price": null, "error": "403 Forbidden", "deviationBps": null, "outlier": false }, { "exchange": "okx", "ok": true, "price": 59841.7, "error": null, "deviationBps": -0.10026352596839037, "outlier": false }, { "exchange": "bybit", "ok": true, "price": 59843.6, "error": null, "deviationBps": 0.21723763959534215, "outlier": false }, { "exchange": "coinbase", "ok": true, "price": 59741.36, "error": null, "deviationBps": -16.86766718525229, "outlier": false }, { "exchange": "kraken", "ok": true, "price": 59760.6, "error": null, "deviationBps": -13.652550119230773, "outlier": false }, { "exchange": "bitfinex", "ok": true, "price": 59859, "error": null, "deviationBps": 2.7906681394259727, "outlier": false }, { "exchange": "bitget", "ok": false, "price": null, "error": "403 Forbidden", "deviationBps": null, "outlier": false }, { "exchange": "kucoin", "ok": true, "price": 59840, "error": null, "deviationBps": -0.3843435162089208, "outlier": false }, { "exchange": "gate", "ok": true, "price": 59842.9, "error": null, "deviationBps": 0.10026352596717451, "outlier": false }, { "exchange": "htx", "ok": true, "price": 59863.38, "error": null, "deviationBps": 3.522591878987684, "outlier": false } ] }, "dataQuality": { "status": "ok", "failedCritical": [], "failedOptional": [ "binance-ticker", "bitget-ticker" ], "sources": [ { "name": "binance-ticker", "ok": false, "critical": false, "error": "403 Forbidden" }, { "name": "okx-ticker", "ok": true, "critical": false, "error": null }, { "name": "bybit-ticker", "ok": true, "critical": false, "error": null }, { "name": "coinbase-ticker", "ok": true, "critical": false, "error": null }, { "name": "kraken-ticker", "ok": true, "critical": false, "error": null }, { "name": "bitfinex-ticker", "ok": true, "critical": false, "error": null }, { "name": "bitget-ticker", "ok": false, "critical": false, "error": "403 Forbidden" }, { "name": "kucoin-ticker", "ok": true, "critical": false, "error": null }, { "name": "gate-ticker", "ok": true, "critical": false, "error": null }, { "name": "htx-ticker", "ok": true, "critical": false, "error": null } ] } }, { "symbol": "ETHUSDT", "spotTicker": { "symbol": "ETHUSDT", "lastPrice": "1572.79", "priceChangePercent": "-2.8446294877813716", "lowPrice": "1532", "highPrice": "1660.51" }, "futuresTicker": { "symbol": "ETHUSDT", "lastPrice": "1572.79", "priceChangePercent": "-2.8446294877813716", "lowPrice": "1532", "highPrice": "1660.51" }, "candles": { "15m": [ { "openTime": 1782315900000, "open": 1627.23, "high": 1627.6, "low": 1617.02, "close": 1618.33, "volume": 4520.836349, "quoteVolume": 7326918.55763375, "takerBuyQuote": 3663459.278816875, "closeTime": 1782315900000 }, { "openTime": 1782316800000, "open": 1618.33, "high": 1628.44, "low": 1616.23, "close": 1627.69, "volume": 3446.387592, "quoteVolume": 5593915.44618294, "takerBuyQuote": 2796957.72309147, "closeTime": 1782316800000 }, { "openTime": 1782317700000, "open": 1627.69, "high": 1636.25, "low": 1625.58, "close": 1632.01, "volume": 3907.371822, "quoteVolume": 6370433.30912302, "takerBuyQuote": 3185216.65456151, "closeTime": 1782317700000 }, { "openTime": 1782318600000, "open": 1632.05, "high": 1632.6, "low": 1620.14, "close": 1623.5, "volume": 1827.178154, "quoteVolume": 2969319.79140998, "takerBuyQuote": 1484659.89570499, "closeTime": 1782318600000 }, { "openTime": 1782319500000, "open": 1623.57, "high": 1623.57, "low": 1585, "close": 1589.83, "volume": 22331.238456, "quoteVolume": 35712116.02361373, "takerBuyQuote": 17856058.011806864, "closeTime": 1782319500000 }, { "openTime": 1782320400000, "open": 1589.84, "high": 1597.56, "low": 1583, "close": 1588.1, "volume": 4003.775258, "quoteVolume": 6366878.49650233, "takerBuyQuote": 3183439.248251165, "closeTime": 1782320400000 }, { "openTime": 1782321300000, "open": 1588.16, "high": 1590.24, "low": 1567.62, "close": 1576.7, "volume": 9224.600449, "quoteVolume": 14535248.90243517, "takerBuyQuote": 7267624.451217585, "closeTime": 1782321300000 }, { "openTime": 1782322200000, "open": 1576.69, "high": 1579.07, "low": 1564.01, "close": 1567.45, "volume": 4636.284561, "quoteVolume": 7285273.33244321, "takerBuyQuote": 3642636.666221605, "closeTime": 1782322200000 }, { "openTime": 1782323100000, "open": 1567.38, "high": 1569.42, "low": 1552.53, "close": 1560.51, "volume": 8919.610401, "quoteVolume": 13918386.00799643, "takerBuyQuote": 6959193.003998215, "closeTime": 1782323100000 }, { "openTime": 1782324000000, "open": 1560.56, "high": 1569.57, "low": 1556.49, "close": 1568.13, "volume": 5281.837456, "quoteVolume": 8265343.94963636, "takerBuyQuote": 4132671.97481818, "closeTime": 1782324000000 }, { "openTime": 1782324900000, "open": 1568.09, "high": 1584.87, "low": 1567.97, "close": 1578.16, "volume": 5991.105676, "quoteVolume": 9439289.93363847, "takerBuyQuote": 4719644.966819235, "closeTime": 1782324900000 }, { "openTime": 1782325800000, "open": 1578.47, "high": 1580.23, "low": 1574.48, "close": 1575.95, "volume": 2977.03638, "quoteVolume": 4695372.66719024, "takerBuyQuote": 2347686.33359512, "closeTime": 1782325800000 }, { "openTime": 1782326700000, "open": 1575.94, "high": 1576.29, "low": 1568.21, "close": 1572.4, "volume": 1283.451571, "quoteVolume": 2017004.4027499, "takerBuyQuote": 1008502.20137495, "closeTime": 1782326700000 }, { "openTime": 1782327600000, "open": 1572.41, "high": 1576.91, "low": 1567.04, "close": 1571.57, "volume": 1459.630877, "quoteVolume": 2293655.04850598, "takerBuyQuote": 1146827.52425299, "closeTime": 1782327600000 }, { "openTime": 1782328500000, "open": 1571.37, "high": 1576.88, "low": 1568.33, "close": 1575.93, "volume": 1242.275131, "quoteVolume": 1954478.75708022, "takerBuyQuote": 977239.37854011, "closeTime": 1782328500000 }, { "openTime": 1782329400000, "open": 1575.93, "high": 1583.17, "low": 1572.16, "close": 1579.56, "volume": 2099.979452, "quoteVolume": 3315089.43765519, "takerBuyQuote": 1657544.718827595, "closeTime": 1782329400000 }, { "openTime": 1782330300000, "open": 1579.6, "high": 1585.38, "low": 1577.82, "close": 1584.37, "volume": 2088.028341, "quoteVolume": 3302234.1745245, "takerBuyQuote": 1651117.08726225, "closeTime": 1782330300000 }, { "openTime": 1782331200000, "open": 1584.47, "high": 1612.45, "low": 1579.73, "close": 1610.4, "volume": 6399.155998, "quoteVolume": 10232153.87960411, "takerBuyQuote": 5116076.939802055, "closeTime": 1782331200000 }, { "openTime": 1782332100000, "open": 1610.24, "high": 1617.23, "low": 1607.86, "close": 1613.31, "volume": 2588.344206, "quoteVolume": 4175753.97225034, "takerBuyQuote": 2087876.98612517, "closeTime": 1782332100000 }, { "openTime": 1782333000000, "open": 1613.3, "high": 1617.35, "low": 1608.84, "close": 1612.24, "volume": 1496.844777, "quoteVolume": 2413766.16040301, "takerBuyQuote": 1206883.080201505, "closeTime": 1782333000000 }, { "openTime": 1782333900000, "open": 1612.13, "high": 1622, "low": 1611.44, "close": 1613.71, "volume": 2519.361843, "quoteVolume": 4073043.63958417, "takerBuyQuote": 2036521.819792085, "closeTime": 1782333900000 }, { "openTime": 1782334800000, "open": 1613.8, "high": 1615.21, "low": 1605.8, "close": 1609.53, "volume": 1352.343127, "quoteVolume": 2177033.81055536, "takerBuyQuote": 1088516.90527768, "closeTime": 1782334800000 }, { "openTime": 1782335700000, "open": 1609.52, "high": 1612.12, "low": 1608.33, "close": 1611.76, "volume": 564.350887, "quoteVolume": 908795.08680586, "takerBuyQuote": 454397.54340293, "closeTime": 1782335700000 }, { "openTime": 1782336600000, "open": 1611.68, "high": 1619.9, "low": 1610.16, "close": 1618.2, "volume": 728.42202, "quoteVolume": 1177554.35990894, "takerBuyQuote": 588777.17995447, "closeTime": 1782336600000 }, { "openTime": 1782337500000, "open": 1618.18, "high": 1621.66, "low": 1615.62, "close": 1621.18, "volume": 813.049574, "quoteVolume": 1316259.64478963, "takerBuyQuote": 658129.822394815, "closeTime": 1782337500000 }, { "openTime": 1782338400000, "open": 1621.23, "high": 1629.67, "low": 1619.6, "close": 1619.78, "volume": 1995.330975, "quoteVolume": 3241436.03539243, "takerBuyQuote": 1620718.017696215, "closeTime": 1782338400000 }, { "openTime": 1782339300000, "open": 1619.78, "high": 1619.83, "low": 1615.1, "close": 1615.62, "volume": 985.436678, "quoteVolume": 1594012.62295876, "takerBuyQuote": 797006.31147938, "closeTime": 1782339300000 }, { "openTime": 1782340200000, "open": 1615.68, "high": 1618.08, "low": 1614.9, "close": 1617.62, "volume": 777.236759, "quoteVolume": 1256457.40496837, "takerBuyQuote": 628228.702484185, "closeTime": 1782340200000 }, { "openTime": 1782341100000, "open": 1617.5, "high": 1617.5, "low": 1613.52, "close": 1615.51, "volume": 289.53649, "quoteVolume": 467585.46453233, "takerBuyQuote": 233792.732266165, "closeTime": 1782341100000 }, { "openTime": 1782342000000, "open": 1615.42, "high": 1617.58, "low": 1613.54, "close": 1616.85, "volume": 631.710127, "quoteVolume": 1020385.86509166, "takerBuyQuote": 510192.93254583, "closeTime": 1782342000000 }, { "openTime": 1782342900000, "open": 1616.91, "high": 1622.19, "low": 1615.32, "close": 1619.39, "volume": 597.284145, "quoteVolume": 967455.59300036, "takerBuyQuote": 483727.79650018, "closeTime": 1782342900000 }, { "openTime": 1782343800000, "open": 1619.38, "high": 1622, "low": 1617.89, "close": 1619.88, "volume": 351.233435, "quoteVolume": 568938.5027471, "takerBuyQuote": 284469.25137355, "closeTime": 1782343800000 }, { "openTime": 1782344700000, "open": 1619.92, "high": 1623.64, "low": 1618.03, "close": 1622.4, "volume": 695.009687, "quoteVolume": 1126723.11372286, "takerBuyQuote": 563361.55686143, "closeTime": 1782344700000 }, { "openTime": 1782345600000, "open": 1622.4, "high": 1626.5, "low": 1621.87, "close": 1625.23, "volume": 674.473203, "quoteVolume": 1095409.20750816, "takerBuyQuote": 547704.60375408, "closeTime": 1782345600000 }, { "openTime": 1782346500000, "open": 1625.22, "high": 1625.75, "low": 1620.2, "close": 1620.54, "volume": 626.654341, "quoteVolume": 1017090.68531727, "takerBuyQuote": 508545.342658635, "closeTime": 1782346500000 }, { "openTime": 1782347400000, "open": 1620.59, "high": 1622.91, "low": 1618.89, "close": 1618.9, "volume": 547.478363, "quoteVolume": 887504.07715938, "takerBuyQuote": 443752.03857969, "closeTime": 1782347400000 }, { "openTime": 1782348300000, "open": 1618.94, "high": 1621.88, "low": 1616.3, "close": 1619.14, "volume": 1383.183474, "quoteVolume": 2238758.49465021, "takerBuyQuote": 1119379.247325105, "closeTime": 1782348300000 }, { "openTime": 1782349200000, "open": 1619.14, "high": 1621.86, "low": 1615.41, "close": 1617.08, "volume": 841.864442, "quoteVolume": 1361809.58116382, "takerBuyQuote": 680904.79058191, "closeTime": 1782349200000 }, { "openTime": 1782350100000, "open": 1617.14, "high": 1622, "low": 1614.27, "close": 1619.13, "volume": 856.471733, "quoteVolume": 1385782.04612989, "takerBuyQuote": 692891.023064945, "closeTime": 1782350100000 }, { "openTime": 1782351000000, "open": 1619, "high": 1622.21, "low": 1618.44, "close": 1619.45, "volume": 491.68177, "quoteVolume": 796653.34830442, "takerBuyQuote": 398326.67415221, "closeTime": 1782351000000 }, { "openTime": 1782351900000, "open": 1619.54, "high": 1624.23, "low": 1618.69, "close": 1620.72, "volume": 2464.304041, "quoteVolume": 3999017.12204862, "takerBuyQuote": 1999508.56102431, "closeTime": 1782351900000 }, { "openTime": 1782352800000, "open": 1620.73, "high": 1621.61, "low": 1615.01, "close": 1616.15, "volume": 422.901415, "quoteVolume": 684145.76984775, "takerBuyQuote": 342072.884923875, "closeTime": 1782352800000 }, { "openTime": 1782353700000, "open": 1616.16, "high": 1620.47, "low": 1615.01, "close": 1620.26, "volume": 526.741498, "quoteVolume": 852761.70987406, "takerBuyQuote": 426380.85493703, "closeTime": 1782353700000 }, { "openTime": 1782354600000, "open": 1620.35, "high": 1620.35, "low": 1615.28, "close": 1616.39, "volume": 366.717151, "quoteVolume": 593207.28773797, "takerBuyQuote": 296603.643868985, "closeTime": 1782354600000 }, { "openTime": 1782355500000, "open": 1616.3, "high": 1621.21, "low": 1616, "close": 1620.93, "volume": 831.604328, "quoteVolume": 1346253.21527035, "takerBuyQuote": 673126.607635175, "closeTime": 1782355500000 }, { "openTime": 1782356400000, "open": 1620.91, "high": 1624.29, "low": 1618, "close": 1618.69, "volume": 1221.142366, "quoteVolume": 1979967.63343614, "takerBuyQuote": 989983.81671807, "closeTime": 1782356400000 }, { "openTime": 1782357300000, "open": 1618.63, "high": 1621, "low": 1616.23, "close": 1619.13, "volume": 662.370679, "quoteVolume": 1072217.93992435, "takerBuyQuote": 536108.969962175, "closeTime": 1782357300000 }, { "openTime": 1782358200000, "open": 1619.12, "high": 1620.76, "low": 1616.49, "close": 1616.74, "volume": 366.006869, "quoteVolume": 592067.45143328, "takerBuyQuote": 296033.72571664, "closeTime": 1782358200000 }, { "openTime": 1782359100000, "open": 1616.73, "high": 1620.56, "low": 1616.72, "close": 1619.61, "volume": 350.437196, "quoteVolume": 567288.42537253, "takerBuyQuote": 283644.212686265, "closeTime": 1782359100000 }, { "openTime": 1782360000000, "open": 1619.61, "high": 1620.52, "low": 1617.62, "close": 1618.09, "volume": 3465.709688, "quoteVolume": 5611809.20994472, "takerBuyQuote": 2805904.60497236, "closeTime": 1782360000000 }, { "openTime": 1782360900000, "open": 1618.08, "high": 1620.94, "low": 1617.37, "close": 1619.16, "volume": 359.36096, "quoteVolume": 581995.99340289, "takerBuyQuote": 290997.996701445, "closeTime": 1782360900000 }, { "openTime": 1782361800000, "open": 1619.19, "high": 1622.99, "low": 1617.13, "close": 1622.99, "volume": 373.215002, "quoteVolume": 604753.99769832, "takerBuyQuote": 302376.99884916, "closeTime": 1782361800000 }, { "openTime": 1782362700000, "open": 1622.98, "high": 1636.35, "low": 1622.3, "close": 1634.97, "volume": 4225.783989, "quoteVolume": 6889162.71442086, "takerBuyQuote": 3444581.35721043, "closeTime": 1782362700000 }, { "openTime": 1782363600000, "open": 1634.87, "high": 1649.99, "low": 1633.52, "close": 1645.45, "volume": 6471.013132, "quoteVolume": 10633421.86278482, "takerBuyQuote": 5316710.93139241, "closeTime": 1782363600000 }, { "openTime": 1782364500000, "open": 1645.5, "high": 1651.31, "low": 1641.75, "close": 1647.81, "volume": 3218.418814, "quoteVolume": 5298352.56663153, "takerBuyQuote": 2649176.283315765, "closeTime": 1782364500000 }, { "openTime": 1782365400000, "open": 1647.74, "high": 1652.25, "low": 1644.84, "close": 1644.84, "volume": 1485.620542, "quoteVolume": 2448869.14386761, "takerBuyQuote": 1224434.571933805, "closeTime": 1782365400000 }, { "openTime": 1782366300000, "open": 1644.84, "high": 1649.14, "low": 1643.93, "close": 1645.81, "volume": 955.35986, "quoteVolume": 1572961.07207287, "takerBuyQuote": 786480.536036435, "closeTime": 1782366300000 }, { "openTime": 1782367200000, "open": 1645.82, "high": 1649.5, "low": 1644.29, "close": 1647.21, "volume": 609.580807, "quoteVolume": 1003949.71655918, "takerBuyQuote": 501974.85827959, "closeTime": 1782367200000 }, { "openTime": 1782368100000, "open": 1647.4, "high": 1650.71, "low": 1646.15, "close": 1648.41, "volume": 556.108738, "quoteVolume": 916579.2539071, "takerBuyQuote": 458289.62695355, "closeTime": 1782368100000 }, { "openTime": 1782369000000, "open": 1648.4, "high": 1655.53, "low": 1647.34, "close": 1654.6, "volume": 1594.560503, "quoteVolume": 2634060.52069397, "takerBuyQuote": 1317030.260346985, "closeTime": 1782369000000 }, { "openTime": 1782369900000, "open": 1654.6, "high": 1660.51, "low": 1652.27, "close": 1653.85, "volume": 2062.110581, "quoteVolume": 3414349.17757823, "takerBuyQuote": 1707174.588789115, "closeTime": 1782369900000 }, { "openTime": 1782370800000, "open": 1653.93, "high": 1656.01, "low": 1651.3, "close": 1653, "volume": 1086.992134, "quoteVolume": 1797334.40450423, "takerBuyQuote": 898667.202252115, "closeTime": 1782370800000 }, { "openTime": 1782371700000, "open": 1652.99, "high": 1656.71, "low": 1652.86, "close": 1654.95, "volume": 993.808556, "quoteVolume": 1644331.6980648, "takerBuyQuote": 822165.8490324, "closeTime": 1782371700000 }, { "openTime": 1782372600000, "open": 1654.95, "high": 1659.88, "low": 1654.75, "close": 1657.9, "volume": 1115.322974, "quoteVolume": 1848768.80619922, "takerBuyQuote": 924384.40309961, "closeTime": 1782372600000 }, { "openTime": 1782373500000, "open": 1657.87, "high": 1658.9, "low": 1654.55, "close": 1657.2, "volume": 820.725435, "quoteVolume": 1359873.43214707, "takerBuyQuote": 679936.716073535, "closeTime": 1782373500000 }, { "openTime": 1782374400000, "open": 1657.18, "high": 1658.99, "low": 1654.41, "close": 1654.52, "volume": 587.519268, "quoteVolume": 973073.30002089, "takerBuyQuote": 486536.650010445, "closeTime": 1782374400000 }, { "openTime": 1782375300000, "open": 1654.5, "high": 1654.7, "low": 1650.89, "close": 1653.59, "volume": 509.397923, "quoteVolume": 841919.75987737, "takerBuyQuote": 420959.879938685, "closeTime": 1782375300000 }, { "openTime": 1782376200000, "open": 1653.59, "high": 1653.59, "low": 1651.49, "close": 1653.4, "volume": 581.506904, "quoteVolume": 960875.5134605, "takerBuyQuote": 480437.75673025, "closeTime": 1782376200000 }, { "openTime": 1782377100000, "open": 1653.36, "high": 1654.29, "low": 1651.37, "close": 1652.94, "volume": 324.029458, "quoteVolume": 535638.28621206, "takerBuyQuote": 267819.14310603, "closeTime": 1782377100000 }, { "openTime": 1782378000000, "open": 1652.95, "high": 1655.34, "low": 1652, "close": 1653.78, "volume": 251.323661, "quoteVolume": 415706.78040172, "takerBuyQuote": 207853.39020086, "closeTime": 1782378000000 }, { "openTime": 1782378900000, "open": 1653.64, "high": 1654.23, "low": 1646.68, "close": 1648.39, "volume": 1142.263412, "quoteVolume": 1884148.26659444, "takerBuyQuote": 942074.13329722, "closeTime": 1782378900000 }, { "openTime": 1782379800000, "open": 1648.39, "high": 1650.54, "low": 1647.29, "close": 1648.48, "volume": 378.949998, "quoteVolume": 624908.3123619, "takerBuyQuote": 312454.15618095, "closeTime": 1782379800000 }, { "openTime": 1782380700000, "open": 1648.48, "high": 1649.37, "low": 1646.74, "close": 1648.89, "volume": 296.105338, "quoteVolume": 488088.39850814, "takerBuyQuote": 244044.19925407, "closeTime": 1782380700000 }, { "openTime": 1782381600000, "open": 1648.82, "high": 1649.34, "low": 1647, "close": 1648.41, "volume": 213.334975, "quoteVolume": 351639.67493536, "takerBuyQuote": 175819.83746768, "closeTime": 1782381600000 }, { "openTime": 1782382500000, "open": 1648.41, "high": 1649.64, "low": 1642.94, "close": 1643.62, "volume": 1562.488468, "quoteVolume": 2570409.43726765, "takerBuyQuote": 1285204.718633825, "closeTime": 1782382500000 }, { "openTime": 1782383400000, "open": 1643.68, "high": 1644.31, "low": 1636.73, "close": 1636.73, "volume": 1679.913667, "quoteVolume": 2755634.46919393, "takerBuyQuote": 1377817.234596965, "closeTime": 1782383400000 }, { "openTime": 1782384300000, "open": 1636.85, "high": 1638.74, "low": 1633.45, "close": 1636.72, "volume": 1085.470229, "quoteVolume": 1776272.51210983, "takerBuyQuote": 888136.256054915, "closeTime": 1782384300000 }, { "openTime": 1782385200000, "open": 1636.72, "high": 1638.42, "low": 1628, "close": 1636.84, "volume": 2754.702772, "quoteVolume": 4495685.0075658, "takerBuyQuote": 2247842.5037829, "closeTime": 1782385200000 }, { "openTime": 1782386100000, "open": 1636.83, "high": 1638.99, "low": 1630.12, "close": 1630.77, "volume": 2471.22468, "quoteVolume": 4038002.16105457, "takerBuyQuote": 2019001.080527285, "closeTime": 1782386100000 }, { "openTime": 1782387000000, "open": 1630.88, "high": 1635.29, "low": 1630.88, "close": 1632.01, "volume": 781.079771, "quoteVolume": 1275406.06817829, "takerBuyQuote": 637703.034089145, "closeTime": 1782387000000 }, { "openTime": 1782387900000, "open": 1632, "high": 1633.3, "low": 1627.73, "close": 1633.29, "volume": 1249.232365, "quoteVolume": 2036786.59511767, "takerBuyQuote": 1018393.297558835, "closeTime": 1782387900000 }, { "openTime": 1782388800000, "open": 1633.29, "high": 1634.78, "low": 1629.68, "close": 1631.66, "volume": 271.571881, "quoteVolume": 443102.75779105, "takerBuyQuote": 221551.378895525, "closeTime": 1782388800000 }, { "openTime": 1782389700000, "open": 1631.59, "high": 1632.06, "low": 1624.56, "close": 1626.9, "volume": 1334.098266, "quoteVolume": 2171222.52876246, "takerBuyQuote": 1085611.26438123, "closeTime": 1782389700000 }, { "openTime": 1782390600000, "open": 1626.99, "high": 1651.19, "low": 1626.99, "close": 1637.4, "volume": 6423.848016, "quoteVolume": 10534618.67729583, "takerBuyQuote": 5267309.338647915, "closeTime": 1782390600000 }, { "openTime": 1782391500000, "open": 1637.31, "high": 1640.66, "low": 1634.31, "close": 1635.7, "volume": 1593.198734, "quoteVolume": 2609392.15097711, "takerBuyQuote": 1304696.075488555, "closeTime": 1782391500000 }, { "openTime": 1782392400000, "open": 1635.67, "high": 1640.69, "low": 1634.48, "close": 1638.84, "volume": 1743.614585, "quoteVolume": 2855593.02418171, "takerBuyQuote": 1427796.512090855, "closeTime": 1782392400000 }, { "openTime": 1782393300000, "open": 1638.93, "high": 1639.35, "low": 1633.04, "close": 1634.36, "volume": 1892.197128, "quoteVolume": 3096115.38650492, "takerBuyQuote": 1548057.69325246, "closeTime": 1782393300000 }, { "openTime": 1782394200000, "open": 1634.31, "high": 1637.76, "low": 1591.19, "close": 1592.93, "volume": 7980.312394, "quoteVolume": 12878190.82936502, "takerBuyQuote": 6439095.41468251, "closeTime": 1782394200000 }, { "openTime": 1782395100000, "open": 1592.79, "high": 1600.67, "low": 1532, "close": 1538.06, "volume": 29734.931331, "quoteVolume": 46368966.47189743, "takerBuyQuote": 23184483.235948715, "closeTime": 1782395100000 }, { "openTime": 1782396000000, "open": 1537.99, "high": 1575.45, "low": 1537.98, "close": 1565.13, "volume": 16532.200523, "quoteVolume": 25796136.94076071, "takerBuyQuote": 12898068.470380355, "closeTime": 1782396000000 }, { "openTime": 1782396900000, "open": 1565.11, "high": 1571.58, "low": 1550.15, "close": 1563.77, "volume": 7603.828833, "quoteVolume": 11880149.64654023, "takerBuyQuote": 5940074.823270115, "closeTime": 1782396900000 }, { "openTime": 1782397800000, "open": 1563.67, "high": 1593.44, "low": 1560.01, "close": 1567.59, "volume": 10261.789002, "quoteVolume": 16181670.76392388, "takerBuyQuote": 8090835.38196194, "closeTime": 1782397800000 }, { "openTime": 1782398700000, "open": 1567.67, "high": 1578.84, "low": 1563.91, "close": 1568.34, "volume": 3319.827216, "quoteVolume": 5215146.98999598, "takerBuyQuote": 2607573.49499799, "closeTime": 1782398700000 }, { "openTime": 1782399600000, "open": 1568.34, "high": 1569, "low": 1551.89, "close": 1554.13, "volume": 3947.662537, "quoteVolume": 6155968.62006837, "takerBuyQuote": 3077984.310034185, "closeTime": 1782399600000 }, { "openTime": 1782400500000, "open": 1554.05, "high": 1566.07, "low": 1544.2, "close": 1561.84, "volume": 4877.222929, "quoteVolume": 7585037.30360535, "takerBuyQuote": 3792518.651802675, "closeTime": 1782400500000 }, { "openTime": 1782401400000, "open": 1561.85, "high": 1567.57, "low": 1555.27, "close": 1560.03, "volume": 2753.587391, "quoteVolume": 4297817.59096518, "takerBuyQuote": 2148908.79548259, "closeTime": 1782401400000 }, { "openTime": 1782402300000, "open": 1559.95, "high": 1573.45, "low": 1559.23, "close": 1569.99, "volume": 2860.309086, "quoteVolume": 4478185.47372553, "takerBuyQuote": 2239092.736862765, "closeTime": 1782402300000 }, { "openTime": 1782403200000, "open": 1570.04, "high": 1587.56, "low": 1568.02, "close": 1577.72, "volume": 4774.012765, "quoteVolume": 7534682.90323564, "takerBuyQuote": 3767341.45161782, "closeTime": 1782403200000 }, { "openTime": 1782404100000, "open": 1577.73, "high": 1578.64, "low": 1573, "close": 1576.48, "volume": 1753.679999, "quoteVolume": 2763887.5780705, "takerBuyQuote": 1381943.78903525, "closeTime": 1782404100000 }, { "openTime": 1782405000000, "open": 1576.49, "high": 1576.49, "low": 1561.63, "close": 1563.26, "volume": 2071.430888, "quoteVolume": 3245455.06899646, "takerBuyQuote": 1622727.53449823, "closeTime": 1782405000000 }, { "openTime": 1782405900000, "open": 1563.37, "high": 1564.24, "low": 1558.15, "close": 1562, "volume": 1749.180723, "quoteVolume": 2730487.91231067, "takerBuyQuote": 1365243.956155335, "closeTime": 1782405900000 }, { "openTime": 1782406800000, "open": 1562.01, "high": 1569.48, "low": 1557.41, "close": 1568.17, "volume": 1507.773619, "quoteVolume": 2356996.765251, "takerBuyQuote": 1178498.3826255, "closeTime": 1782406800000 }, { "openTime": 1782407700000, "open": 1568.18, "high": 1575.38, "low": 1565.01, "close": 1570.36, "volume": 1860.363469, "quoteVolume": 2921322.19067932, "takerBuyQuote": 1460661.09533966, "closeTime": 1782407700000 }, { "openTime": 1782408600000, "open": 1570.41, "high": 1574.54, "low": 1568.66, "close": 1569.86, "volume": 681.193073, "quoteVolume": 1070843.16800125, "takerBuyQuote": 535421.584000625, "closeTime": 1782408600000 }, { "openTime": 1782409500000, "open": 1569.85, "high": 1574.98, "low": 1566.07, "close": 1574.83, "volume": 1695.379434, "quoteVolume": 2661519.84198414, "takerBuyQuote": 1330759.92099207, "closeTime": 1782409500000 }, { "openTime": 1782410400000, "open": 1574.89, "high": 1577.3, "low": 1564.64, "close": 1565.19, "volume": 1713.340867, "quoteVolume": 2692447.62409941, "takerBuyQuote": 1346223.812049705, "closeTime": 1782410400000 }, { "openTime": 1782411300000, "open": 1565.3, "high": 1577.13, "low": 1564.51, "close": 1573.51, "volume": 1614.238735, "quoteVolume": 2536370.63387539, "takerBuyQuote": 1268185.316937695, "closeTime": 1782411300000 }, { "openTime": 1782412200000, "open": 1573.57, "high": 1573.73, "low": 1560.09, "close": 1563.86, "volume": 1449.26334, "quoteVolume": 2266565.19888946, "takerBuyQuote": 1133282.59944473, "closeTime": 1782412200000 }, { "openTime": 1782413100000, "open": 1563.86, "high": 1570.22, "low": 1561.21, "close": 1567.81, "volume": 686.149203, "quoteVolume": 1074643.69559708, "takerBuyQuote": 537321.84779854, "closeTime": 1782413100000 }, { "openTime": 1782414000000, "open": 1567.8, "high": 1568, "low": 1557.4, "close": 1559.28, "volume": 859.816148, "quoteVolume": 1343034.9823031, "takerBuyQuote": 671517.49115155, "closeTime": 1782414000000 }, { "openTime": 1782414900000, "open": 1559.29, "high": 1560.95, "low": 1554.51, "close": 1559.78, "volume": 1477.436791, "quoteVolume": 2301576.98498653, "takerBuyQuote": 1150788.492493265, "closeTime": 1782414900000 }, { "openTime": 1782415800000, "open": 1559.95, "high": 1562.65, "low": 1557.86, "close": 1558.74, "volume": 642.288694, "quoteVolume": 1002098.97544881, "takerBuyQuote": 501049.487724405, "closeTime": 1782415800000 }, { "openTime": 1782416700000, "open": 1558.72, "high": 1560.77, "low": 1555.15, "close": 1559.35, "volume": 772.934646, "quoteVolume": 1204550.71824489, "takerBuyQuote": 602275.359122445, "closeTime": 1782416700000 }, { "openTime": 1782417600000, "open": 1559.55, "high": 1570.53, "low": 1559.47, "close": 1567.03, "volume": 1109.84912, "quoteVolume": 1738716.39859871, "takerBuyQuote": 869358.199299355, "closeTime": 1782417600000 }, { "openTime": 1782418500000, "open": 1567.04, "high": 1570.76, "low": 1566.6, "close": 1567.62, "volume": 676.799273, "quoteVolume": 1061616.28472484, "takerBuyQuote": 530808.14236242, "closeTime": 1782418500000 }, { "openTime": 1782419400000, "open": 1567.61, "high": 1568.77, "low": 1560.69, "close": 1563.45, "volume": 920.062573, "quoteVolume": 1438801.71177004, "takerBuyQuote": 719400.85588502, "closeTime": 1782419400000 }, { "openTime": 1782420300000, "open": 1563.53, "high": 1563.53, "low": 1556.85, "close": 1560.31, "volume": 535.347584, "quoteVolume": 834898.42650996, "takerBuyQuote": 417449.21325498, "closeTime": 1782420300000 }, { "openTime": 1782421200000, "open": 1560.31, "high": 1565.02, "low": 1560.3, "close": 1564.77, "volume": 1336.950154, "quoteVolume": 2088896.73110047, "takerBuyQuote": 1044448.365550235, "closeTime": 1782421200000 }, { "openTime": 1782422100000, "open": 1564.7, "high": 1568.92, "low": 1563.62, "close": 1568.33, "volume": 278.690505, "quoteVolume": 436565.61832121, "takerBuyQuote": 218282.809160605, "closeTime": 1782422100000 }, { "openTime": 1782423000000, "open": 1568.25, "high": 1578.53, "low": 1567.7, "close": 1572.79, "volume": 772.978509, "quoteVolume": 1216755.98737864, "takerBuyQuote": 608377.99368932, "closeTime": 1782423000000 } ], "1h": [ { "openTime": 1781992800000, "open": 1735.41, "high": 1746.49, "low": 1733.07, "close": 1743.18, "volume": 4412.398748, "quoteVolume": 7679041.96515079, "takerBuyQuote": 3839520.982575395, "closeTime": 1781992800000 }, { "openTime": 1781996400000, "open": 1743.28, "high": 1743.8, "low": 1740.33, "close": 1740.77, "volume": 2159.624825, "quoteVolume": 3761741.68318805, "takerBuyQuote": 1880870.841594025, "closeTime": 1781996400000 }, { "openTime": 1782000000000, "open": 1740.78, "high": 1740.99, "low": 1736.23, "close": 1737.69, "volume": 8371.553853, "quoteVolume": 14546429.2804235, "takerBuyQuote": 7273214.64021175, "closeTime": 1782000000000 }, { "openTime": 1782003600000, "open": 1737.69, "high": 1740.25, "low": 1734.23, "close": 1736.78, "volume": 37143.966181, "quoteVolume": 64506173.43536915, "takerBuyQuote": 32253086.717684574, "closeTime": 1782003600000 }, { "openTime": 1782007200000, "open": 1736.76, "high": 1738.38, "low": 1735.4, "close": 1736.14, "volume": 29744.421925, "quoteVolume": 51660824.24879283, "takerBuyQuote": 25830412.124396414, "closeTime": 1782007200000 }, { "openTime": 1782010800000, "open": 1736.15, "high": 1741.92, "low": 1733.5, "close": 1737.87, "volume": 15739.836544, "quoteVolume": 27349870.94544951, "takerBuyQuote": 13674935.472724754, "closeTime": 1782010800000 }, { "openTime": 1782014400000, "open": 1737.88, "high": 1741.55, "low": 1731.55, "close": 1732.9, "volume": 14213.833705, "quoteVolume": 24691534.89944755, "takerBuyQuote": 12345767.449723775, "closeTime": 1782014400000 }, { "openTime": 1782018000000, "open": 1732.91, "high": 1737.11, "low": 1728.79, "close": 1733.36, "volume": 17128.236459, "quoteVolume": 29692916.06275, "takerBuyQuote": 14846458.031375, "closeTime": 1782018000000 }, { "openTime": 1782021600000, "open": 1733.35, "high": 1738.68, "low": 1732.39, "close": 1736.09, "volume": 23519.422345, "quoteVolume": 40828016.15432473, "takerBuyQuote": 20414008.077162366, "closeTime": 1782021600000 }, { "openTime": 1782025200000, "open": 1736.09, "high": 1736.4, "low": 1731.61, "close": 1732.24, "volume": 55884.638358, "quoteVolume": 96914972.68551913, "takerBuyQuote": 48457486.342759565, "closeTime": 1782025200000 }, { "openTime": 1782028800000, "open": 1732.23, "high": 1733.29, "low": 1724.04, "close": 1729.23, "volume": 34476.832658, "quoteVolume": 59639484.88678922, "takerBuyQuote": 29819742.44339461, "closeTime": 1782028800000 }, { "openTime": 1782032400000, "open": 1729.23, "high": 1734.51, "low": 1725.85, "close": 1732.89, "volume": 32718.320957, "quoteVolume": 56625925.36638557, "takerBuyQuote": 28312962.683192786, "closeTime": 1782032400000 }, { "openTime": 1782036000000, "open": 1732.89, "high": 1737.04, "low": 1730.8, "close": 1731.51, "volume": 33804.519676, "quoteVolume": 58604028.1190306, "takerBuyQuote": 29302014.0595153, "closeTime": 1782036000000 }, { "openTime": 1782039600000, "open": 1731.52, "high": 1734.99, "low": 1718.8, "close": 1725.48, "volume": 10085.919979, "quoteVolume": 17430117.92456751, "takerBuyQuote": 8715058.962283755, "closeTime": 1782039600000 }, { "openTime": 1782043200000, "open": 1725.49, "high": 1727.05, "low": 1716.89, "close": 1726.05, "volume": 13297.091101, "quoteVolume": 22895081.11414874, "takerBuyQuote": 11447540.55707437, "closeTime": 1782043200000 }, { "openTime": 1782046800000, "open": 1726.04, "high": 1728.05, "low": 1721.77, "close": 1725.04, "volume": 6915.34781, "quoteVolume": 11922499.8579279, "takerBuyQuote": 5961249.92896395, "closeTime": 1782046800000 }, { "openTime": 1782050400000, "open": 1725.04, "high": 1728.54, "low": 1721.69, "close": 1728.53, "volume": 6113.38249, "quoteVolume": 10540555.18047362, "takerBuyQuote": 5270277.59023681, "closeTime": 1782050400000 }, { "openTime": 1782054000000, "open": 1728.54, "high": 1732.62, "low": 1726.98, "close": 1730.8, "volume": 8027.116576, "quoteVolume": 13889932.18758512, "takerBuyQuote": 6944966.09379256, "closeTime": 1782054000000 }, { "openTime": 1782057600000, "open": 1730.8, "high": 1730.8, "low": 1722.14, "close": 1728.18, "volume": 15823.525854, "quoteVolume": 27325579.57607227, "takerBuyQuote": 13662789.788036134, "closeTime": 1782057600000 }, { "openTime": 1782061200000, "open": 1728.17, "high": 1731.47, "low": 1725.83, "close": 1727.23, "volume": 28440.710448, "quoteVolume": 49142857.51598789, "takerBuyQuote": 24571428.757993944, "closeTime": 1782061200000 }, { "openTime": 1782064800000, "open": 1727.22, "high": 1737.89, "low": 1721.45, "close": 1735.36, "volume": 20181.088534, "quoteVolume": 34852022.53800377, "takerBuyQuote": 17426011.269001886, "closeTime": 1782064800000 }, { "openTime": 1782068400000, "open": 1735.5, "high": 1739.34, "low": 1733.69, "close": 1734.05, "volume": 14037.028365, "quoteVolume": 24357024.93763518, "takerBuyQuote": 12178512.46881759, "closeTime": 1782068400000 }, { "openTime": 1782072000000, "open": 1734.09, "high": 1735.48, "low": 1717.27, "close": 1721.39, "volume": 16470.007105, "quoteVolume": 28460382.49386346, "takerBuyQuote": 14230191.24693173, "closeTime": 1782072000000 }, { "openTime": 1782075600000, "open": 1721.4, "high": 1724.31, "low": 1701.68, "close": 1718.51, "volume": 16954.250528, "quoteVolume": 29063332.77814957, "takerBuyQuote": 14531666.389074786, "closeTime": 1782075600000 }, { "openTime": 1782079200000, "open": 1718.5, "high": 1721.41, "low": 1708.71, "close": 1717.82, "volume": 7258.242617, "quoteVolume": 12453038.28462914, "takerBuyQuote": 6226519.14231457, "closeTime": 1782079200000 }, { "openTime": 1782082800000, "open": 1717.83, "high": 1717.83, "low": 1704.4, "close": 1707.14, "volume": 12872.199707, "quoteVolume": 22008818.46675273, "takerBuyQuote": 11004409.233376365, "closeTime": 1782082800000 }, { "openTime": 1782086400000, "open": 1707.15, "high": 1732.14, "low": 1707.14, "close": 1726.88, "volume": 15097.993251, "quoteVolume": 25977622.69447842, "takerBuyQuote": 12988811.34723921, "closeTime": 1782086400000 }, { "openTime": 1782090000000, "open": 1726.97, "high": 1759.67, "low": 1724.57, "close": 1743.81, "volume": 29031.704315, "quoteVolume": 50580628.84904063, "takerBuyQuote": 25290314.424520314, "closeTime": 1782090000000 }, { "openTime": 1782093600000, "open": 1743.81, "high": 1745.58, "low": 1737.17, "close": 1737.18, "volume": 12413.822379, "quoteVolume": 21614946.43943889, "takerBuyQuote": 10807473.219719445, "closeTime": 1782093600000 }, { "openTime": 1782097200000, "open": 1737.18, "high": 1741.16, "low": 1726.59, "close": 1730.19, "volume": 19602.602769, "quoteVolume": 33997290.30698777, "takerBuyQuote": 16998645.153493885, "closeTime": 1782097200000 }, { "openTime": 1782100800000, "open": 1730.19, "high": 1736.06, "low": 1727.61, "close": 1735.42, "volume": 15290.781306, "quoteVolume": 26499809.76391591, "takerBuyQuote": 13249904.881957956, "closeTime": 1782100800000 }, { "openTime": 1782104400000, "open": 1735.43, "high": 1739.69, "low": 1734.04, "close": 1737.14, "volume": 55694.10951, "quoteVolume": 96761320.37501076, "takerBuyQuote": 48380660.18750538, "closeTime": 1782104400000 }, { "openTime": 1782108000000, "open": 1737.14, "high": 1740.41, "low": 1733.16, "close": 1735.17, "volume": 90398.605204, "quoteVolume": 156925961.15462887, "takerBuyQuote": 78462980.57731444, "closeTime": 1782108000000 }, { "openTime": 1782111600000, "open": 1735.17, "high": 1751.52, "low": 1734.66, "close": 1746.48, "volume": 77918.575692, "quoteVolume": 136079334.58793178, "takerBuyQuote": 68039667.29396589, "closeTime": 1782111600000 }, { "openTime": 1782115200000, "open": 1746.48, "high": 1752.31, "low": 1743.6, "close": 1747.74, "volume": 99613.571658, "quoteVolume": 174065178.44630727, "takerBuyQuote": 87032589.22315364, "closeTime": 1782115200000 }, { "openTime": 1782118800000, "open": 1747.75, "high": 1750.61, "low": 1743.71, "close": 1745.89, "volume": 154131.345355, "quoteVolume": 269288225.0995557, "takerBuyQuote": 134644112.54977784, "closeTime": 1782118800000 }, { "openTime": 1782122400000, "open": 1745.9, "high": 1751.54, "low": 1745.16, "close": 1748.77, "volume": 2586.411661, "quoteVolume": 4523925.50320867, "takerBuyQuote": 2261962.751604335, "closeTime": 1782122400000 }, { "openTime": 1782126000000, "open": 1748.77, "high": 1774.65, "low": 1747.28, "close": 1767.72, "volume": 10548.649794, "quoteVolume": 18565575.04901223, "takerBuyQuote": 9282787.524506114, "closeTime": 1782126000000 }, { "openTime": 1782129600000, "open": 1767.73, "high": 1772.34, "low": 1761.01, "close": 1764.01, "volume": 9462.590964, "quoteVolume": 16710056.82559392, "takerBuyQuote": 8355028.41279696, "closeTime": 1782129600000 }, { "openTime": 1782133200000, "open": 1764.01, "high": 1780, "low": 1762.08, "close": 1777.71, "volume": 8761.217331, "quoteVolume": 15524686.59331807, "takerBuyQuote": 7762343.296659035, "closeTime": 1782133200000 }, { "openTime": 1782136800000, "open": 1777.73, "high": 1777.99, "low": 1750, "close": 1754.68, "volume": 8762.857732, "quoteVolume": 15422577.45766648, "takerBuyQuote": 7711288.72883324, "closeTime": 1782136800000 }, { "openTime": 1782140400000, "open": 1754.66, "high": 1757.9, "low": 1742.48, "close": 1744.88, "volume": 6032.897874, "quoteVolume": 10565751.89396245, "takerBuyQuote": 5282875.946981225, "closeTime": 1782140400000 }, { "openTime": 1782144000000, "open": 1744.9, "high": 1746.45, "low": 1733.33, "close": 1740.17, "volume": 8073.647484, "quoteVolume": 14045809.99516747, "takerBuyQuote": 7022904.997583735, "closeTime": 1782144000000 }, { "openTime": 1782147600000, "open": 1740.17, "high": 1743.19, "low": 1731.43, "close": 1740.95, "volume": 4563.074257, "quoteVolume": 7926550.30248296, "takerBuyQuote": 3963275.15124148, "closeTime": 1782147600000 }, { "openTime": 1782151200000, "open": 1740.96, "high": 1747.86, "low": 1729.67, "close": 1733.71, "volume": 6636.489673, "quoteVolume": 11534561.44655625, "takerBuyQuote": 5767280.723278125, "closeTime": 1782151200000 }, { "openTime": 1782154800000, "open": 1733.59, "high": 1736.89, "low": 1729.29, "close": 1734.79, "volume": 4988.954042, "quoteVolume": 8645578.34676932, "takerBuyQuote": 4322789.17338466, "closeTime": 1782154800000 }, { "openTime": 1782158400000, "open": 1734.79, "high": 1740.25, "low": 1731.26, "close": 1734.77, "volume": 2662.440119, "quoteVolume": 4622069.83883237, "takerBuyQuote": 2311034.919416185, "closeTime": 1782158400000 }, { "openTime": 1782162000000, "open": 1734.78, "high": 1737.66, "low": 1727, "close": 1732.91, "volume": 2777.149209, "quoteVolume": 4811557.1892941, "takerBuyQuote": 2405778.59464705, "closeTime": 1782162000000 }, { "openTime": 1782165600000, "open": 1732.96, "high": 1736.04, "low": 1717.01, "close": 1724.34, "volume": 8253.288658, "quoteVolume": 14230003.86211149, "takerBuyQuote": 7115001.931055745, "closeTime": 1782165600000 }, { "openTime": 1782169200000, "open": 1724.34, "high": 1730.46, "low": 1721.35, "close": 1728.36, "volume": 3292.692705, "quoteVolume": 5681346.68232347, "takerBuyQuote": 2840673.341161735, "closeTime": 1782169200000 }, { "openTime": 1782172800000, "open": 1728.36, "high": 1732.15, "low": 1719.79, "close": 1731.41, "volume": 2450.586137, "quoteVolume": 4232240.77314801, "takerBuyQuote": 2116120.386574005, "closeTime": 1782172800000 }, { "openTime": 1782176400000, "open": 1731.42, "high": 1736.24, "low": 1721.24, "close": 1730.51, "volume": 3253.853504, "quoteVolume": 5628277.41491167, "takerBuyQuote": 2814138.707455835, "closeTime": 1782176400000 }, { "openTime": 1782180000000, "open": 1730.68, "high": 1735, "low": 1726.26, "close": 1732.67, "volume": 1405.031395, "quoteVolume": 2432311.83705279, "takerBuyQuote": 1216155.918526395, "closeTime": 1782180000000 }, { "openTime": 1782183600000, "open": 1732.68, "high": 1733.12, "low": 1725.66, "close": 1729.89, "volume": 2059.19155, "quoteVolume": 3559760.38273854, "takerBuyQuote": 1779880.19136927, "closeTime": 1782183600000 }, { "openTime": 1782187200000, "open": 1729.9, "high": 1731.32, "low": 1718.16, "close": 1718.96, "volume": 2781.511513, "quoteVolume": 4794858.08679394, "takerBuyQuote": 2397429.04339697, "closeTime": 1782187200000 }, { "openTime": 1782190800000, "open": 1719.13, "high": 1721.58, "low": 1710.01, "close": 1713.61, "volume": 4725.564124, "quoteVolume": 8103793.88303949, "takerBuyQuote": 4051896.941519745, "closeTime": 1782190800000 }, { "openTime": 1782194400000, "open": 1713.48, "high": 1713.8, "low": 1680.43, "close": 1692.28, "volume": 13759.533312, "quoteVolume": 23299131.73906429, "takerBuyQuote": 11649565.869532146, "closeTime": 1782194400000 }, { "openTime": 1782198000000, "open": 1692.27, "high": 1696.5, "low": 1681.38, "close": 1682.94, "volume": 8315.543777, "quoteVolume": 14047158.69849378, "takerBuyQuote": 7023579.34924689, "closeTime": 1782198000000 }, { "openTime": 1782201600000, "open": 1682.94, "high": 1684.9, "low": 1635, "close": 1648.27, "volume": 30882.841853, "quoteVolume": 51114503.42979783, "takerBuyQuote": 25557251.714898914, "closeTime": 1782201600000 }, { "openTime": 1782205200000, "open": 1648.26, "high": 1654.39, "low": 1648, "close": 1650.95, "volume": 5876.119096, "quoteVolume": 9704578.20900411, "takerBuyQuote": 4852289.104502055, "closeTime": 1782205200000 }, { "openTime": 1782208800000, "open": 1650.86, "high": 1659.85, "low": 1649.3, "close": 1652.46, "volume": 4699.141267, "quoteVolume": 7775276.23051374, "takerBuyQuote": 3887638.11525687, "closeTime": 1782208800000 }, { "openTime": 1782212400000, "open": 1652.46, "high": 1663.8, "low": 1652.46, "close": 1660.93, "volume": 6171.004844, "quoteVolume": 10242130.04916172, "takerBuyQuote": 5121065.02458086, "closeTime": 1782212400000 }, { "openTime": 1782216000000, "open": 1660.94, "high": 1662.68, "low": 1653.76, "close": 1654.63, "volume": 3394.825787, "quoteVolume": 5625897.42791945, "takerBuyQuote": 2812948.713959725, "closeTime": 1782216000000 }, { "openTime": 1782219600000, "open": 1654.64, "high": 1664.02, "low": 1645.11, "close": 1662.94, "volume": 11978.465249, "quoteVolume": 19825876.19715232, "takerBuyQuote": 9912938.09857616, "closeTime": 1782219600000 }, { "openTime": 1782223200000, "open": 1662.88, "high": 1671.99, "low": 1657.87, "close": 1662.01, "volume": 9420.489394, "quoteVolume": 15684212.31874232, "takerBuyQuote": 7842106.15937116, "closeTime": 1782223200000 }, { "openTime": 1782226800000, "open": 1662.07, "high": 1663.44, "low": 1651.35, "close": 1659.72, "volume": 4538.711685, "quoteVolume": 7518075.84617263, "takerBuyQuote": 3759037.923086315, "closeTime": 1782226800000 }, { "openTime": 1782230400000, "open": 1659.73, "high": 1673.96, "low": 1657.79, "close": 1659.4, "volume": 6336.742922, "quoteVolume": 10556272.65124092, "takerBuyQuote": 5278136.32562046, "closeTime": 1782230400000 }, { "openTime": 1782234000000, "open": 1659.35, "high": 1664.98, "low": 1654.58, "close": 1656.79, "volume": 3467.663861, "quoteVolume": 5753292.78719064, "takerBuyQuote": 2876646.39359532, "closeTime": 1782234000000 }, { "openTime": 1782237600000, "open": 1656.87, "high": 1660.64, "low": 1649.86, "close": 1655.33, "volume": 3102.664789, "quoteVolume": 5134543.40933925, "takerBuyQuote": 2567271.704669625, "closeTime": 1782237600000 }, { "openTime": 1782241200000, "open": 1655.33, "high": 1664, "low": 1655.33, "close": 1662.5, "volume": 3225.41202, "quoteVolume": 5353810.08854229, "takerBuyQuote": 2676905.044271145, "closeTime": 1782241200000 }, { "openTime": 1782244800000, "open": 1662.82, "high": 1667.66, "low": 1661.17, "close": 1664.07, "volume": 1554.044287, "quoteVolume": 2586547.56378644, "takerBuyQuote": 1293273.78189322, "closeTime": 1782244800000 }, { "openTime": 1782248400000, "open": 1664.03, "high": 1668.48, "low": 1663.49, "close": 1666.89, "volume": 1567.361683, "quoteVolume": 2611013.54281325, "takerBuyQuote": 1305506.771406625, "closeTime": 1782248400000 }, { "openTime": 1782252000000, "open": 1666.87, "high": 1673.06, "low": 1663.02, "close": 1664.59, "volume": 1472.996069, "quoteVolume": 2456119.132556, "takerBuyQuote": 1228059.566278, "closeTime": 1782252000000 }, { "openTime": 1782255600000, "open": 1664.6, "high": 1669.55, "low": 1660.37, "close": 1667.18, "volume": 2744.094107, "quoteVolume": 4566361.85372641, "takerBuyQuote": 2283180.926863205, "closeTime": 1782255600000 }, { "openTime": 1782259200000, "open": 1667.2, "high": 1674.65, "low": 1666.92, "close": 1671.27, "volume": 2349.228648, "quoteVolume": 3925775.85152866, "takerBuyQuote": 1962887.92576433, "closeTime": 1782259200000 }, { "openTime": 1782262800000, "open": 1671.27, "high": 1680.49, "low": 1666.23, "close": 1672.81, "volume": 3128.797696, "quoteVolume": 5239129.63551981, "takerBuyQuote": 2619564.817759905, "closeTime": 1782262800000 }, { "openTime": 1782266400000, "open": 1672.81, "high": 1673.71, "low": 1663.45, "close": 1663.81, "volume": 2262.602734, "quoteVolume": 3773776.57445847, "takerBuyQuote": 1886888.287229235, "closeTime": 1782266400000 }, { "openTime": 1782270000000, "open": 1663.86, "high": 1670, "low": 1658.01, "close": 1666.85, "volume": 2909.962207, "quoteVolume": 4845038.96037978, "takerBuyQuote": 2422519.48018989, "closeTime": 1782270000000 }, { "openTime": 1782273600000, "open": 1666.83, "high": 1671.05, "low": 1658.33, "close": 1668.98, "volume": 2026.505387, "quoteVolume": 3374954.61443953, "takerBuyQuote": 1687477.307219765, "closeTime": 1782273600000 }, { "openTime": 1782277200000, "open": 1668.99, "high": 1679.59, "low": 1667.96, "close": 1674.53, "volume": 4945.048771, "quoteVolume": 8282432.33574854, "takerBuyQuote": 4141216.16787427, "closeTime": 1782277200000 }, { "openTime": 1782280800000, "open": 1674.54, "high": 1677.05, "low": 1670.48, "close": 1674.95, "volume": 2007.534218, "quoteVolume": 3361407.93008253, "takerBuyQuote": 1680703.965041265, "closeTime": 1782280800000 }, { "openTime": 1782284400000, "open": 1674.96, "high": 1678.79, "low": 1670.87, "close": 1673.17, "volume": 2892.488638, "quoteVolume": 4842269.45380551, "takerBuyQuote": 2421134.726902755, "closeTime": 1782284400000 }, { "openTime": 1782288000000, "open": 1673.2, "high": 1675.16, "low": 1669.26, "close": 1673.19, "volume": 3280.978505, "quoteVolume": 5484104.23021891, "takerBuyQuote": 2742052.115109455, "closeTime": 1782288000000 }, { "openTime": 1782291600000, "open": 1673.26, "high": 1673.29, "low": 1665.28, "close": 1667.05, "volume": 1876.598372, "quoteVolume": 3130059.8612647, "takerBuyQuote": 1565029.93063235, "closeTime": 1782291600000 }, { "openTime": 1782295200000, "open": 1667.03, "high": 1668.16, "low": 1662.77, "close": 1663.83, "volume": 2952.902766, "quoteVolume": 4918224.01868059, "takerBuyQuote": 2459112.009340295, "closeTime": 1782295200000 }, { "openTime": 1782298800000, "open": 1663.81, "high": 1693.69, "low": 1655.7, "close": 1679.55, "volume": 10083.072014, "quoteVolume": 16889833.19574798, "takerBuyQuote": 8444916.59787399, "closeTime": 1782298800000 }, { "openTime": 1782302400000, "open": 1679.56, "high": 1681.36, "low": 1670.51, "close": 1671.53, "volume": 3607.977045, "quoteVolume": 6049222.21144106, "takerBuyQuote": 3024611.10572053, "closeTime": 1782302400000 }, { "openTime": 1782306000000, "open": 1671.52, "high": 1672.56, "low": 1641.27, "close": 1645.4, "volume": 17315.455139, "quoteVolume": 28622540.85065211, "takerBuyQuote": 14311270.425326055, "closeTime": 1782306000000 }, { "openTime": 1782309600000, "open": 1645.51, "high": 1657.36, "low": 1638.13, "close": 1647.21, "volume": 11437.821271, "quoteVolume": 18830315.00897822, "takerBuyQuote": 9415157.50448911, "closeTime": 1782309600000 }, { "openTime": 1782313200000, "open": 1647.24, "high": 1651.3, "low": 1617.02, "close": 1618.33, "volume": 15665.77733, "quoteVolume": 25580247.61400471, "takerBuyQuote": 12790123.807002354, "closeTime": 1782313200000 }, { "openTime": 1782316800000, "open": 1618.33, "high": 1636.25, "low": 1585, "close": 1589.83, "volume": 31512.176024, "quoteVolume": 50645784.57032967, "takerBuyQuote": 25322892.285164837, "closeTime": 1782316800000 }, { "openTime": 1782320400000, "open": 1589.84, "high": 1597.56, "low": 1552.53, "close": 1560.51, "volume": 26784.270669, "quoteVolume": 42105786.73937714, "takerBuyQuote": 21052893.36968857, "closeTime": 1782320400000 }, { "openTime": 1782324000000, "open": 1560.56, "high": 1584.87, "low": 1556.49, "close": 1572.4, "volume": 15533.431083, "quoteVolume": 24417010.95321497, "takerBuyQuote": 12208505.476607485, "closeTime": 1782324000000 }, { "openTime": 1782327600000, "open": 1572.41, "high": 1585.38, "low": 1567.04, "close": 1584.37, "volume": 6889.913801, "quoteVolume": 10865457.41776589, "takerBuyQuote": 5432728.708882945, "closeTime": 1782327600000 }, { "openTime": 1782331200000, "open": 1584.47, "high": 1622, "low": 1579.73, "close": 1613.71, "volume": 13003.706824, "quoteVolume": 20894717.65184163, "takerBuyQuote": 10447358.825920815, "closeTime": 1782331200000 }, { "openTime": 1782334800000, "open": 1613.8, "high": 1621.66, "low": 1605.8, "close": 1621.18, "volume": 3458.165608, "quoteVolume": 5579642.90205979, "takerBuyQuote": 2789821.451029895, "closeTime": 1782334800000 }, { "openTime": 1782338400000, "open": 1621.23, "high": 1629.67, "low": 1613.52, "close": 1615.51, "volume": 4047.540902, "quoteVolume": 6559491.52785189, "takerBuyQuote": 3279745.763925945, "closeTime": 1782338400000 }, { "openTime": 1782342000000, "open": 1615.42, "high": 1623.64, "low": 1613.54, "close": 1622.4, "volume": 2275.237394, "quoteVolume": 3683503.07456198, "takerBuyQuote": 1841751.53728099, "closeTime": 1782342000000 }, { "openTime": 1782345600000, "open": 1622.4, "high": 1626.5, "low": 1616.3, "close": 1619.14, "volume": 3231.789381, "quoteVolume": 5238762.46463502, "takerBuyQuote": 2619381.23231751, "closeTime": 1782345600000 }, { "openTime": 1782349200000, "open": 1619.14, "high": 1624.23, "low": 1614.27, "close": 1620.72, "volume": 4654.321986, "quoteVolume": 7543262.09764675, "takerBuyQuote": 3771631.048823375, "closeTime": 1782349200000 }, { "openTime": 1782352800000, "open": 1620.73, "high": 1621.61, "low": 1615.01, "close": 1620.93, "volume": 2147.964392, "quoteVolume": 3476367.98273013, "takerBuyQuote": 1738183.991365065, "closeTime": 1782352800000 }, { "openTime": 1782356400000, "open": 1620.91, "high": 1624.29, "low": 1616.23, "close": 1619.61, "volume": 2599.95711, "quoteVolume": 4211541.4501663, "takerBuyQuote": 2105770.72508315, "closeTime": 1782356400000 }, { "openTime": 1782360000000, "open": 1619.61, "high": 1636.35, "low": 1617.13, "close": 1634.97, "volume": 8424.069639, "quoteVolume": 13687721.91546679, "takerBuyQuote": 6843860.957733395, "closeTime": 1782360000000 }, { "openTime": 1782363600000, "open": 1634.87, "high": 1652.25, "low": 1633.52, "close": 1645.81, "volume": 12130.412348, "quoteVolume": 19953604.64535683, "takerBuyQuote": 9976802.322678415, "closeTime": 1782363600000 }, { "openTime": 1782367200000, "open": 1645.82, "high": 1660.51, "low": 1644.29, "close": 1653.85, "volume": 4822.360629, "quoteVolume": 7968938.66873848, "takerBuyQuote": 3984469.33436924, "closeTime": 1782367200000 }, { "openTime": 1782370800000, "open": 1653.93, "high": 1659.88, "low": 1651.3, "close": 1657.2, "volume": 4016.849099, "quoteVolume": 6650308.34091532, "takerBuyQuote": 3325154.17045766, "closeTime": 1782370800000 }, { "openTime": 1782374400000, "open": 1657.18, "high": 1658.99, "low": 1650.89, "close": 1652.94, "volume": 2002.453553, "quoteVolume": 3311506.85957082, "takerBuyQuote": 1655753.42978541, "closeTime": 1782374400000 }, { "openTime": 1782378000000, "open": 1652.95, "high": 1655.34, "low": 1646.68, "close": 1648.89, "volume": 2068.642409, "quoteVolume": 3412851.7578662, "takerBuyQuote": 1706425.8789331, "closeTime": 1782378000000 }, { "openTime": 1782381600000, "open": 1648.82, "high": 1649.64, "low": 1633.45, "close": 1636.72, "volume": 4541.207339, "quoteVolume": 7453956.09350677, "takerBuyQuote": 3726978.046753385, "closeTime": 1782381600000 }, { "openTime": 1782385200000, "open": 1636.72, "high": 1638.99, "low": 1627.73, "close": 1633.29, "volume": 7256.239588, "quoteVolume": 11845879.83191633, "takerBuyQuote": 5922939.915958165, "closeTime": 1782385200000 }, { "openTime": 1782388800000, "open": 1633.29, "high": 1651.19, "low": 1624.56, "close": 1635.7, "volume": 9622.716897, "quoteVolume": 15758336.11482645, "takerBuyQuote": 7879168.057413225, "closeTime": 1782388800000 }, { "openTime": 1782392400000, "open": 1635.67, "high": 1640.69, "low": 1532, "close": 1538.06, "volume": 41351.055438, "quoteVolume": 65198865.71194908, "takerBuyQuote": 32599432.85597454, "closeTime": 1782392400000 }, { "openTime": 1782396000000, "open": 1537.99, "high": 1593.44, "low": 1537.98, "close": 1568.34, "volume": 37717.645574, "quoteVolume": 59073104.3412208, "takerBuyQuote": 29536552.1706104, "closeTime": 1782396000000 }, { "openTime": 1782399600000, "open": 1568.34, "high": 1573.45, "low": 1544.2, "close": 1569.99, "volume": 14438.781943, "quoteVolume": 22517008.98836443, "takerBuyQuote": 11258504.494182214, "closeTime": 1782399600000 }, { "openTime": 1782403200000, "open": 1570.04, "high": 1587.56, "low": 1558.15, "close": 1562, "volume": 10348.304375, "quoteVolume": 16274513.46261327, "takerBuyQuote": 8137256.731306635, "closeTime": 1782403200000 }, { "openTime": 1782406800000, "open": 1562.01, "high": 1575.38, "low": 1557.41, "close": 1574.83, "volume": 5744.709595, "quoteVolume": 9010681.96591571, "takerBuyQuote": 4505340.982957855, "closeTime": 1782406800000 }, { "openTime": 1782410400000, "open": 1574.89, "high": 1577.3, "low": 1560.09, "close": 1567.81, "volume": 5462.992145, "quoteVolume": 8570027.15246134, "takerBuyQuote": 4285013.57623067, "closeTime": 1782410400000 }, { "openTime": 1782414000000, "open": 1567.8, "high": 1568, "low": 1554.51, "close": 1559.35, "volume": 3752.476279, "quoteVolume": 5851261.66098333, "takerBuyQuote": 2925630.830491665, "closeTime": 1782414000000 }, { "openTime": 1782417600000, "open": 1559.55, "high": 1570.76, "low": 1556.85, "close": 1560.31, "volume": 3242.05855, "quoteVolume": 5074032.82160355, "takerBuyQuote": 2537016.410801775, "closeTime": 1782417600000 }, { "openTime": 1782421200000, "open": 1560.31, "high": 1578.53, "low": 1560.3, "close": 1572.79, "volume": 2388.619168, "quoteVolume": 3742218.33680032, "takerBuyQuote": 1871109.16840016, "closeTime": 1782421200000 } ], "4h": [ { "openTime": 1780704000000, "open": 1583.59, "high": 1601.21, "low": 1555, "close": 1563.35, "volume": 27770.324561, "quoteVolume": 43845154.40294557, "takerBuyQuote": 21922577.201472785, "closeTime": 1780704000000 }, { "openTime": 1780718400000, "open": 1563.33, "high": 1581.72, "low": 1504.4, "close": 1575.44, "volume": 97531.656853, "quoteVolume": 150918489.55417532, "takerBuyQuote": 75459244.77708766, "closeTime": 1780718400000 }, { "openTime": 1780732800000, "open": 1575.44, "high": 1593.38, "low": 1535.59, "close": 1558.82, "volume": 35417.647213, "quoteVolume": 55387843.51936924, "takerBuyQuote": 27693921.75968462, "closeTime": 1780732800000 }, { "openTime": 1780747200000, "open": 1558.82, "high": 1576.15, "low": 1545, "close": 1560.52, "volume": 19774.329684, "quoteVolume": 30862783.63954754, "takerBuyQuote": 15431391.81977377, "closeTime": 1780747200000 }, { "openTime": 1780761600000, "open": 1560.52, "high": 1566.4, "low": 1546.87, "close": 1554.54, "volume": 21187.24237, "quoteVolume": 32995571.6537404, "takerBuyQuote": 16497785.8268702, "closeTime": 1780761600000 }, { "openTime": 1780776000000, "open": 1554.53, "high": 1570, "low": 1551.02, "close": 1569.65, "volume": 13185.779328, "quoteVolume": 20564847.62288732, "takerBuyQuote": 10282423.81144366, "closeTime": 1780776000000 }, { "openTime": 1780790400000, "open": 1569.65, "high": 1600.9, "low": 1564.03, "close": 1594.88, "volume": 21308.070334, "quoteVolume": 33783778.91649393, "takerBuyQuote": 16891889.458246965, "closeTime": 1780790400000 }, { "openTime": 1780804800000, "open": 1594.88, "high": 1623.35, "low": 1584.66, "close": 1615.38, "volume": 29797.624068, "quoteVolume": 47921121.74136199, "takerBuyQuote": 23960560.870680995, "closeTime": 1780804800000 }, { "openTime": 1780819200000, "open": 1615.23, "high": 1648.57, "low": 1608.54, "close": 1630.27, "volume": 33606.412213, "quoteVolume": 54814109.86081957, "takerBuyQuote": 27407054.930409785, "closeTime": 1780819200000 }, { "openTime": 1780833600000, "open": 1630.28, "high": 1640, "low": 1606.67, "close": 1630, "volume": 30119.768957, "quoteVolume": 48804131.47292544, "takerBuyQuote": 24402065.73646272, "closeTime": 1780833600000 }, { "openTime": 1780848000000, "open": 1630, "high": 1637.99, "low": 1603.3, "close": 1613.14, "volume": 21999.579548, "quoteVolume": 35723667.44246127, "takerBuyQuote": 17861833.721230634, "closeTime": 1780848000000 }, { "openTime": 1780862400000, "open": 1613.14, "high": 1723.03, "low": 1609.35, "close": 1690.6, "volume": 64862.881296, "quoteVolume": 108992122.7085363, "takerBuyQuote": 54496061.35426815, "closeTime": 1780862400000 }, { "openTime": 1780876800000, "open": 1690.56, "high": 1711.84, "low": 1671.28, "close": 1679.97, "volume": 29029.564221, "quoteVolume": 49006980.30792381, "takerBuyQuote": 24503490.153961904, "closeTime": 1780876800000 }, { "openTime": 1780891200000, "open": 1679.97, "high": 1681.16, "low": 1645, "close": 1673.58, "volume": 29228.238319, "quoteVolume": 48602108.11923869, "takerBuyQuote": 24301054.059619345, "closeTime": 1780891200000 }, { "openTime": 1780905600000, "open": 1673.46, "high": 1696.8, "low": 1656.29, "close": 1683.64, "volume": 27215.350364, "quoteVolume": 45548356.0012708, "takerBuyQuote": 22774178.0006354, "closeTime": 1780905600000 }, { "openTime": 1780920000000, "open": 1683.65, "high": 1706.17, "low": 1666.59, "close": 1691.61, "volume": 38315.444416, "quoteVolume": 64681965.59087552, "takerBuyQuote": 32340982.79543776, "closeTime": 1780920000000 }, { "openTime": 1780934400000, "open": 1691.61, "high": 1703.82, "low": 1675.61, "close": 1684.69, "volume": 27367.473381, "quoteVolume": 46180388.34000273, "takerBuyQuote": 23090194.170001365, "closeTime": 1780934400000 }, { "openTime": 1780948800000, "open": 1684.69, "high": 1714.39, "low": 1678.85, "close": 1690.24, "volume": 24828.294922, "quoteVolume": 42164427.05745292, "takerBuyQuote": 21082213.52872646, "closeTime": 1780948800000 }, { "openTime": 1780963200000, "open": 1690.22, "high": 1696.82, "low": 1654.58, "close": 1669.5, "volume": 26610.237987, "quoteVolume": 44446193.93825435, "takerBuyQuote": 22223096.969127174, "closeTime": 1780963200000 }, { "openTime": 1780977600000, "open": 1669.49, "high": 1696.33, "low": 1664.45, "close": 1680.04, "volume": 25396.500159, "quoteVolume": 42754394.37491008, "takerBuyQuote": 21377197.18745504, "closeTime": 1780977600000 }, { "openTime": 1780992000000, "open": 1680.05, "high": 1680.84, "low": 1664.9, "close": 1671.83, "volume": 28155.826159, "quoteVolume": 47115169.5764302, "takerBuyQuote": 23557584.7882151, "closeTime": 1780992000000 }, { "openTime": 1781006400000, "open": 1671.73, "high": 1683.22, "low": 1633.59, "close": 1636.17, "volume": 52962.808036, "quoteVolume": 87677646.8463716, "takerBuyQuote": 43838823.4231858, "closeTime": 1781006400000 }, { "openTime": 1781020800000, "open": 1636.35, "high": 1658.68, "low": 1614.19, "close": 1657.47, "volume": 32099.862245, "quoteVolume": 52578251.90917134, "takerBuyQuote": 26289125.95458567, "closeTime": 1781020800000 }, { "openTime": 1781035200000, "open": 1657.48, "high": 1663.98, "low": 1630.48, "close": 1639.53, "volume": 13249.112506, "quoteVolume": 21839653.39254322, "takerBuyQuote": 10919826.69627161, "closeTime": 1781035200000 }, { "openTime": 1781049600000, "open": 1639.53, "high": 1647.34, "low": 1621.68, "close": 1630.77, "volume": 12233.09394, "quoteVolume": 19998624.67220432, "takerBuyQuote": 9999312.33610216, "closeTime": 1781049600000 }, { "openTime": 1781064000000, "open": 1630.77, "high": 1643.96, "low": 1616.48, "close": 1640.31, "volume": 14877.967449, "quoteVolume": 24226411.82677528, "takerBuyQuote": 12113205.91338764, "closeTime": 1781064000000 }, { "openTime": 1781078400000, "open": 1640.32, "high": 1640.95, "low": 1606.04, "close": 1620.07, "volume": 19089.046764, "quoteVolume": 30971545.42283038, "takerBuyQuote": 15485772.71141519, "closeTime": 1781078400000 }, { "openTime": 1781092800000, "open": 1620.1, "high": 1668.07, "low": 1615.81, "close": 1658.01, "volume": 45028.955047, "quoteVolume": 74088527.34615096, "takerBuyQuote": 37044263.67307548, "closeTime": 1781092800000 }, { "openTime": 1781107200000, "open": 1658.01, "high": 1658.95, "low": 1622.6, "close": 1630.18, "volume": 19924.658028, "quoteVolume": 32595486.61625462, "takerBuyQuote": 16297743.30812731, "closeTime": 1781107200000 }, { "openTime": 1781121600000, "open": 1630.22, "high": 1636.19, "low": 1603.66, "close": 1621.38, "volume": 18579.538621, "quoteVolume": 30062281.59235599, "takerBuyQuote": 15031140.796177994, "closeTime": 1781121600000 }, { "openTime": 1781136000000, "open": 1621.56, "high": 1661.51, "low": 1621.56, "close": 1653.89, "volume": 24407.879167, "quoteVolume": 40039721.8846875, "takerBuyQuote": 20019860.94234375, "closeTime": 1781136000000 }, { "openTime": 1781150400000, "open": 1653.95, "high": 1663.49, "low": 1646.22, "close": 1654.47, "volume": 19021.68309, "quoteVolume": 31493538.36000704, "takerBuyQuote": 15746769.18000352, "closeTime": 1781150400000 }, { "openTime": 1781164800000, "open": 1654.47, "high": 1673.5, "low": 1654.02, "close": 1666.79, "volume": 17973.268172, "quoteVolume": 29859636.51330589, "takerBuyQuote": 14929818.256652946, "closeTime": 1781164800000 }, { "openTime": 1781179200000, "open": 1666.79, "high": 1666.9, "low": 1636.17, "close": 1645.58, "volume": 35030.303001, "quoteVolume": 57805582.95006452, "takerBuyQuote": 28902791.47503226, "closeTime": 1781179200000 }, { "openTime": 1781193600000, "open": 1645.56, "high": 1693.73, "low": 1632.8, "close": 1681.2, "volume": 51983.098069, "quoteVolume": 86947342.98296705, "takerBuyQuote": 43473671.491483524, "closeTime": 1781193600000 }, { "openTime": 1781208000000, "open": 1681.18, "high": 1683.38, "low": 1667.25, "close": 1673.56, "volume": 15149.542509, "quoteVolume": 25368530.79853338, "takerBuyQuote": 12684265.39926669, "closeTime": 1781208000000 }, { "openTime": 1781222400000, "open": 1673.56, "high": 1678.4, "low": 1660.5, "close": 1673.14, "volume": 10548.204373, "quoteVolume": 17624278.01996551, "takerBuyQuote": 8812139.009982755, "closeTime": 1781222400000 }, { "openTime": 1781236800000, "open": 1673.15, "high": 1682.07, "low": 1652.12, "close": 1662.14, "volume": 13634.028635, "quoteVolume": 22703723.96174925, "takerBuyQuote": 11351861.980874624, "closeTime": 1781236800000 }, { "openTime": 1781251200000, "open": 1662.14, "high": 1685.57, "low": 1662.08, "close": 1673.7, "volume": 16437.751259, "quoteVolume": 27546983.81367758, "takerBuyQuote": 13773491.90683879, "closeTime": 1781251200000 }, { "openTime": 1781265600000, "open": 1673.71, "high": 1691, "low": 1653.6, "close": 1660.15, "volume": 33162.291862, "quoteVolume": 55493603.34772744, "takerBuyQuote": 27746801.67386372, "closeTime": 1781265600000 }, { "openTime": 1781280000000, "open": 1660.18, "high": 1678.16, "low": 1657.4, "close": 1665.75, "volume": 12898.433778, "quoteVolume": 21525258.11297338, "takerBuyQuote": 10762629.05648669, "closeTime": 1781280000000 }, { "openTime": 1781294400000, "open": 1665.74, "high": 1668.11, "low": 1658.79, "close": 1666.59, "volume": 6860.815131, "quoteVolume": 11424274.75228447, "takerBuyQuote": 5712137.376142235, "closeTime": 1781294400000 }, { "openTime": 1781308800000, "open": 1666.6, "high": 1676, "low": 1663.2, "close": 1665.25, "volume": 7735.912446, "quoteVolume": 12916081.71559059, "takerBuyQuote": 6458040.857795295, "closeTime": 1781308800000 }, { "openTime": 1781323200000, "open": 1665.26, "high": 1677.77, "low": 1662.26, "close": 1676.37, "volume": 6731.401123, "quoteVolume": 11243002.88306971, "takerBuyQuote": 5621501.441534855, "closeTime": 1781323200000 }, { "openTime": 1781337600000, "open": 1676.31, "high": 1679.54, "low": 1672.69, "close": 1678.45, "volume": 10915.661295, "quoteVolume": 18283143.65937622, "takerBuyQuote": 9141571.82968811, "closeTime": 1781337600000 }, { "openTime": 1781352000000, "open": 1678.46, "high": 1686.66, "low": 1676.49, "close": 1682.19, "volume": 15231.609828, "quoteVolume": 25588400.35503153, "takerBuyQuote": 12794200.177515766, "closeTime": 1781352000000 }, { "openTime": 1781366400000, "open": 1682.19, "high": 1682.7, "low": 1670.81, "close": 1678.12, "volume": 10181.253207, "quoteVolume": 17064765.11826611, "takerBuyQuote": 8532382.559133055, "closeTime": 1781366400000 }, { "openTime": 1781380800000, "open": 1678.45, "high": 1697.51, "low": 1675, "close": 1681.47, "volume": 7035.436692, "quoteVolume": 11852010.5660722, "takerBuyQuote": 5926005.2830361, "closeTime": 1781380800000 }, { "openTime": 1781395200000, "open": 1681.48, "high": 1690.85, "low": 1678.86, "close": 1681.75, "volume": 7766.612269, "quoteVolume": 13074147.28470143, "takerBuyQuote": 6537073.642350715, "closeTime": 1781395200000 }, { "openTime": 1781409600000, "open": 1681.75, "high": 1682.71, "low": 1673.81, "close": 1675.81, "volume": 8425.205896, "quoteVolume": 14133394.38334296, "takerBuyQuote": 7066697.19167148, "closeTime": 1781409600000 }, { "openTime": 1781424000000, "open": 1675.81, "high": 1679.14, "low": 1669.07, "close": 1673.72, "volume": 6351.823057, "quoteVolume": 10639032.96754807, "takerBuyQuote": 5319516.483774035, "closeTime": 1781424000000 }, { "openTime": 1781438400000, "open": 1673.73, "high": 1674.66, "low": 1654.75, "close": 1662.97, "volume": 12928.176823, "quoteVolume": 21506279.07936589, "takerBuyQuote": 10753139.539682945, "closeTime": 1781438400000 }, { "openTime": 1781452800000, "open": 1662.98, "high": 1668.61, "low": 1659.03, "close": 1665.43, "volume": 10437.949944, "quoteVolume": 17370028.87219945, "takerBuyQuote": 8685014.436099725, "closeTime": 1781452800000 }, { "openTime": 1781467200000, "open": 1665.34, "high": 1732.47, "low": 1662.65, "close": 1725.66, "volume": 43362.43263, "quoteVolume": 74205930.71549162, "takerBuyQuote": 37102965.35774581, "closeTime": 1781467200000 }, { "openTime": 1781481600000, "open": 1725.66, "high": 1733, "low": 1709.81, "close": 1720.83, "volume": 19265.251313, "quoteVolume": 33166257.87195375, "takerBuyQuote": 16583128.935976874, "closeTime": 1781481600000 }, { "openTime": 1781496000000, "open": 1720.83, "high": 1723.82, "low": 1715.74, "close": 1716.61, "volume": 11995.675575, "quoteVolume": 20627609.43319336, "takerBuyQuote": 10313804.71659668, "closeTime": 1781496000000 }, { "openTime": 1781510400000, "open": 1716.61, "high": 1769.27, "low": 1712.37, "close": 1764.86, "volume": 34285.954704, "quoteVolume": 59719583.60374844, "takerBuyQuote": 29859791.80187422, "closeTime": 1781510400000 }, { "openTime": 1781524800000, "open": 1764.86, "high": 1849.4, "low": 1760.26, "close": 1845.61, "volume": 65671.143864, "quoteVolume": 118793103.86602943, "takerBuyQuote": 59396551.93301471, "closeTime": 1781524800000 }, { "openTime": 1781539200000, "open": 1845.6, "high": 1847.22, "low": 1811.19, "close": 1821.95, "volume": 30651.589491, "quoteVolume": 56166762.21842252, "takerBuyQuote": 28083381.10921126, "closeTime": 1781539200000 }, { "openTime": 1781553600000, "open": 1821.58, "high": 1826.52, "low": 1782.68, "close": 1796.02, "volume": 17961.059372, "quoteVolume": 32374746.55372174, "takerBuyQuote": 16187373.27686087, "closeTime": 1781553600000 }, { "openTime": 1781568000000, "open": 1796.02, "high": 1802.78, "low": 1764.83, "close": 1779.21, "volume": 19441.254708, "quoteVolume": 34646962.56008517, "takerBuyQuote": 17323481.280042585, "closeTime": 1781568000000 }, { "openTime": 1781582400000, "open": 1779.21, "high": 1783.31, "low": 1758.49, "close": 1774.26, "volume": 19667.613647, "quoteVolume": 34779444.55540981, "takerBuyQuote": 17389722.277704906, "closeTime": 1781582400000 }, { "openTime": 1781596800000, "open": 1774.25, "high": 1807.99, "low": 1773.27, "close": 1799.63, "volume": 27543.81274, "quoteVolume": 49391653.68735789, "takerBuyQuote": 24695826.843678944, "closeTime": 1781596800000 }, { "openTime": 1781611200000, "open": 1799.69, "high": 1839.5, "low": 1763.52, "close": 1782.46, "volume": 56426.811412, "quoteVolume": 101351709.08207865, "takerBuyQuote": 50675854.541039325, "closeTime": 1781611200000 }, { "openTime": 1781625600000, "open": 1782.46, "high": 1809.33, "low": 1772.88, "close": 1795.4, "volume": 23101.792156, "quoteVolume": 41425994.27931224, "takerBuyQuote": 20712997.13965612, "closeTime": 1781625600000 }, { "openTime": 1781640000000, "open": 1795.4, "high": 1800.56, "low": 1789.42, "close": 1793.12, "volume": 6863.700907, "quoteVolume": 12321708.25784663, "takerBuyQuote": 6160854.128923315, "closeTime": 1781640000000 }, { "openTime": 1781654400000, "open": 1793.13, "high": 1810.23, "low": 1780, "close": 1793.63, "volume": 15985.080931, "quoteVolume": 28679556.96390747, "takerBuyQuote": 14339778.481953735, "closeTime": 1781654400000 }, { "openTime": 1781668800000, "open": 1793.64, "high": 1802.5, "low": 1779, "close": 1785.32, "volume": 10014.214369, "quoteVolume": 17924033.43731838, "takerBuyQuote": 8962016.71865919, "closeTime": 1781668800000 }, { "openTime": 1781683200000, "open": 1785.18, "high": 1786.48, "low": 1759.63, "close": 1764.19, "volume": 15658.179664, "quoteVolume": 27705429.53390231, "takerBuyQuote": 13852714.766951155, "closeTime": 1781683200000 }, { "openTime": 1781697600000, "open": 1764.19, "high": 1777.14, "low": 1740.92, "close": 1773.27, "volume": 30990.327643, "quoteVolume": 54471352.48301944, "takerBuyQuote": 27235676.24150972, "closeTime": 1781697600000 }, { "openTime": 1781712000000, "open": 1773.24, "high": 1796.69, "low": 1729.45, "close": 1734.78, "volume": 53896.913341, "quoteVolume": 95046752.53090572, "takerBuyQuote": 47523376.26545286, "closeTime": 1781712000000 }, { "openTime": 1781726400000, "open": 1734.69, "high": 1751.93, "low": 1725.29, "close": 1750.47, "volume": 14257.681704, "quoteVolume": 24817197.88314202, "takerBuyQuote": 12408598.94157101, "closeTime": 1781726400000 }, { "openTime": 1781740800000, "open": 1750.43, "high": 1763.18, "low": 1741.24, "close": 1744.24, "volume": 10460.023328, "quoteVolume": 18350714.21788015, "takerBuyQuote": 9175357.108940074, "closeTime": 1781740800000 }, { "openTime": 1781755200000, "open": 1744.23, "high": 1753.46, "low": 1722.31, "close": 1749.93, "volume": 21865.396422, "quoteVolume": 37984378.33550232, "takerBuyQuote": 18992189.16775116, "closeTime": 1781755200000 }, { "openTime": 1781769600000, "open": 1749.94, "high": 1753.69, "low": 1739.15, "close": 1743.27, "volume": 12245.783328, "quoteVolume": 21388273.13922753, "takerBuyQuote": 10694136.569613766, "closeTime": 1781769600000 }, { "openTime": 1781784000000, "open": 1743.28, "high": 1753.17, "low": 1679.4, "close": 1682.34, "volume": 38619.820456, "quoteVolume": 66419415.50525333, "takerBuyQuote": 33209707.752626665, "closeTime": 1781784000000 }, { "openTime": 1781798400000, "open": 1682.29, "high": 1707.69, "low": 1671.63, "close": 1705.55, "volume": 25286.864294, "quoteVolume": 42653616.95639844, "takerBuyQuote": 21326808.47819922, "closeTime": 1781798400000 }, { "openTime": 1781812800000, "open": 1705.61, "high": 1717.46, "low": 1700.01, "close": 1711.12, "volume": 10287.173716, "quoteVolume": 17576953.82460401, "takerBuyQuote": 8788476.912302004, "closeTime": 1781812800000 }, { "openTime": 1781827200000, "open": 1711.13, "high": 1719.51, "low": 1682.38, "close": 1697.6, "volume": 17111.032245, "quoteVolume": 29092853.01729692, "takerBuyQuote": 14546426.50864846, "closeTime": 1781827200000 }, { "openTime": 1781841600000, "open": 1697.61, "high": 1703.5, "low": 1685.89, "close": 1695.95, "volume": 16003.420334, "quoteVolume": 27136543.92910827, "takerBuyQuote": 13568271.964554135, "closeTime": 1781841600000 }, { "openTime": 1781856000000, "open": 1695.97, "high": 1699.99, "low": 1687.28, "close": 1691.71, "volume": 8881.477304, "quoteVolume": 15034828.02289469, "takerBuyQuote": 7517414.011447345, "closeTime": 1781856000000 }, { "openTime": 1781870400000, "open": 1691.8, "high": 1712.49, "low": 1677.07, "close": 1707.63, "volume": 21929.139823, "quoteVolume": 37268056.25875706, "takerBuyQuote": 18634028.12937853, "closeTime": 1781870400000 }, { "openTime": 1781884800000, "open": 1707.68, "high": 1711.88, "low": 1692.54, "close": 1701.18, "volume": 12744.649557, "quoteVolume": 21698765.40704029, "takerBuyQuote": 10849382.703520145, "closeTime": 1781884800000 }, { "openTime": 1781899200000, "open": 1701.22, "high": 1715.05, "low": 1698.81, "close": 1710.95, "volume": 6746.526486, "quoteVolume": 11517293.97212726, "takerBuyQuote": 5758646.98606363, "closeTime": 1781899200000 }, { "openTime": 1781913600000, "open": 1711, "high": 1718.28, "low": 1704.01, "close": 1708.26, "volume": 8882.669186, "quoteVolume": 15187195.41063503, "takerBuyQuote": 7593597.705317515, "closeTime": 1781913600000 }, { "openTime": 1781928000000, "open": 1708.26, "high": 1733.63, "low": 1706.67, "close": 1725.58, "volume": 14494.876256, "quoteVolume": 24993960.23652097, "takerBuyQuote": 12496980.118260484, "closeTime": 1781928000000 }, { "openTime": 1781942400000, "open": 1725.75, "high": 1732.29, "low": 1721.37, "close": 1727.18, "volume": 10083.716084, "quoteVolume": 17411592.72019258, "takerBuyQuote": 8705796.36009629, "closeTime": 1781942400000 }, { "openTime": 1781956800000, "open": 1727.19, "high": 1749.84, "low": 1708.02, "close": 1740.71, "volume": 30042.485402, "quoteVolume": 51975392.0218989, "takerBuyQuote": 25987696.01094945, "closeTime": 1781956800000 }, { "openTime": 1781971200000, "open": 1740.8, "high": 1741, "low": 1721.21, "close": 1729.1, "volume": 20950.817024, "quoteVolume": 36222483.44414824, "takerBuyQuote": 18111241.72207412, "closeTime": 1781971200000 }, { "openTime": 1781985600000, "open": 1729.1, "high": 1746.49, "low": 1726.28, "close": 1740.77, "volume": 56735.610386, "quoteVolume": 98274278.1920583, "takerBuyQuote": 49137139.09602915, "closeTime": 1781985600000 }, { "openTime": 1782000000000, "open": 1740.78, "high": 1741.92, "low": 1733.5, "close": 1737.87, "volume": 90999.778503, "quoteVolume": 158063297.91003498, "takerBuyQuote": 79031648.95501749, "closeTime": 1782000000000 }, { "openTime": 1782014400000, "open": 1737.88, "high": 1741.55, "low": 1728.79, "close": 1732.24, "volume": 110746.130867, "quoteVolume": 192127439.8020414, "takerBuyQuote": 96063719.9010207, "closeTime": 1782014400000 }, { "openTime": 1782028800000, "open": 1732.23, "high": 1737.04, "low": 1718.8, "close": 1725.48, "volume": 111085.59327, "quoteVolume": 192299556.2967729, "takerBuyQuote": 96149778.14838645, "closeTime": 1782028800000 }, { "openTime": 1782043200000, "open": 1725.49, "high": 1732.62, "low": 1716.89, "close": 1730.8, "volume": 34352.937977, "quoteVolume": 59248068.34013538, "takerBuyQuote": 29624034.17006769, "closeTime": 1782043200000 }, { "openTime": 1782057600000, "open": 1730.8, "high": 1739.34, "low": 1721.45, "close": 1734.05, "volume": 78482.353201, "quoteVolume": 135677484.5676991, "takerBuyQuote": 67838742.28384955, "closeTime": 1782057600000 }, { "openTime": 1782072000000, "open": 1734.09, "high": 1735.48, "low": 1701.68, "close": 1707.14, "volume": 53554.699957, "quoteVolume": 91985572.0233949, "takerBuyQuote": 45992786.01169745, "closeTime": 1782072000000 }, { "openTime": 1782086400000, "open": 1707.15, "high": 1759.67, "low": 1707.14, "close": 1730.19, "volume": 76146.122714, "quoteVolume": 132170488.2899457, "takerBuyQuote": 66085244.14497285, "closeTime": 1782086400000 }, { "openTime": 1782100800000, "open": 1730.19, "high": 1751.52, "low": 1727.61, "close": 1746.48, "volume": 239302.071712, "quoteVolume": 416266425.8814873, "takerBuyQuote": 208133212.94074365, "closeTime": 1782100800000 }, { "openTime": 1782115200000, "open": 1746.48, "high": 1774.65, "low": 1743.6, "close": 1767.72, "volume": 266879.978468, "quoteVolume": 466442904.0980838, "takerBuyQuote": 233221452.0490419, "closeTime": 1782115200000 }, { "openTime": 1782129600000, "open": 1767.73, "high": 1780, "low": 1742.48, "close": 1744.88, "volume": 33019.563901, "quoteVolume": 58223072.77054092, "takerBuyQuote": 29111536.38527046, "closeTime": 1782129600000 }, { "openTime": 1782144000000, "open": 1744.9, "high": 1747.86, "low": 1729.29, "close": 1734.79, "volume": 24262.165456, "quoteVolume": 42152500.090976, "takerBuyQuote": 21076250.045488, "closeTime": 1782144000000 }, { "openTime": 1782158400000, "open": 1734.79, "high": 1740.25, "low": 1717.01, "close": 1728.36, "volume": 16985.570691, "quoteVolume": 29344977.57256143, "takerBuyQuote": 14672488.786280716, "closeTime": 1782158400000 }, { "openTime": 1782172800000, "open": 1728.36, "high": 1736.24, "low": 1719.79, "close": 1729.89, "volume": 9168.662586, "quoteVolume": 15852590.40785101, "takerBuyQuote": 7926295.203925505, "closeTime": 1782172800000 }, { "openTime": 1782187200000, "open": 1729.9, "high": 1731.32, "low": 1680.43, "close": 1682.94, "volume": 29582.152726, "quoteVolume": 50244942.4073915, "takerBuyQuote": 25122471.20369575, "closeTime": 1782187200000 }, { "openTime": 1782201600000, "open": 1682.94, "high": 1684.9, "low": 1635, "close": 1660.93, "volume": 47629.10706, "quoteVolume": 78836487.9184774, "takerBuyQuote": 39418243.9592387, "closeTime": 1782201600000 }, { "openTime": 1782216000000, "open": 1660.94, "high": 1671.99, "low": 1645.11, "close": 1659.72, "volume": 29332.492115, "quoteVolume": 48654061.78998672, "takerBuyQuote": 24327030.89499336, "closeTime": 1782216000000 }, { "openTime": 1782230400000, "open": 1659.73, "high": 1673.96, "low": 1649.86, "close": 1662.5, "volume": 16132.483592, "quoteVolume": 26797918.9363131, "takerBuyQuote": 13398959.46815655, "closeTime": 1782230400000 }, { "openTime": 1782244800000, "open": 1662.82, "high": 1673.06, "low": 1660.37, "close": 1667.18, "volume": 7338.496146, "quoteVolume": 12220042.0928821, "takerBuyQuote": 6110021.04644105, "closeTime": 1782244800000 }, { "openTime": 1782259200000, "open": 1667.2, "high": 1680.49, "low": 1658.01, "close": 1666.85, "volume": 10650.591285, "quoteVolume": 17783721.02188672, "takerBuyQuote": 8891860.51094336, "closeTime": 1782259200000 }, { "openTime": 1782273600000, "open": 1666.83, "high": 1679.59, "low": 1658.33, "close": 1673.17, "volume": 11871.577014, "quoteVolume": 19861064.33407611, "takerBuyQuote": 9930532.167038055, "closeTime": 1782273600000 }, { "openTime": 1782288000000, "open": 1673.2, "high": 1693.69, "low": 1655.7, "close": 1679.55, "volume": 18193.551657, "quoteVolume": 30422221.30591218, "takerBuyQuote": 15211110.65295609, "closeTime": 1782288000000 }, { "openTime": 1782302400000, "open": 1679.56, "high": 1681.36, "low": 1617.02, "close": 1618.33, "volume": 48027.030785, "quoteVolume": 79082325.6850761, "takerBuyQuote": 39541162.84253805, "closeTime": 1782302400000 }, { "openTime": 1782316800000, "open": 1618.33, "high": 1636.25, "low": 1552.53, "close": 1584.37, "volume": 80719.791577, "quoteVolume": 128034039.68068767, "takerBuyQuote": 64017019.84034383, "closeTime": 1782316800000 }, { "openTime": 1782331200000, "open": 1584.47, "high": 1629.67, "low": 1579.73, "close": 1622.4, "volume": 22784.650728, "quoteVolume": 36717355.15631529, "takerBuyQuote": 18358677.578157645, "closeTime": 1782331200000 }, { "openTime": 1782345600000, "open": 1622.4, "high": 1626.5, "low": 1614.27, "close": 1619.61, "volume": 12634.032869, "quoteVolume": 20469933.9951782, "takerBuyQuote": 10234966.9975891, "closeTime": 1782345600000 }, { "openTime": 1782360000000, "open": 1619.61, "high": 1660.51, "low": 1617.13, "close": 1657.2, "volume": 29393.691715, "quoteVolume": 48260573.57047742, "takerBuyQuote": 24130286.78523871, "closeTime": 1782360000000 }, { "openTime": 1782374400000, "open": 1657.18, "high": 1658.99, "low": 1627.73, "close": 1633.29, "volume": 15868.542889, "quoteVolume": 26024194.54286012, "takerBuyQuote": 13012097.27143006, "closeTime": 1782374400000 }, { "openTime": 1782388800000, "open": 1633.29, "high": 1651.19, "low": 1532, "close": 1569.99, "volume": 103130.199852, "quoteVolume": 162547315.15636075, "takerBuyQuote": 81273657.57818037, "closeTime": 1782388800000 }, { "openTime": 1782403200000, "open": 1570.04, "high": 1587.56, "low": 1554.51, "close": 1559.35, "volume": 25308.482394, "quoteVolume": 39706484.24197365, "takerBuyQuote": 19853242.120986827, "closeTime": 1782403200000 }, { "openTime": 1782417600000, "open": 1559.55, "high": 1578.53, "low": 1556.85, "close": 1572.84, "volume": 5628.399517, "quoteVolume": 8812668.02566864, "takerBuyQuote": 4406334.01283432, "closeTime": 1782417600000 } ], "1d": [ { "openTime": 1772121600000, "open": 2033.33, "high": 2063.65, "low": 1938.87, "close": 1948.65, "volume": 193075.90473, "quoteVolume": 386261499.10025644, "takerBuyQuote": 193130749.55012822, "closeTime": 1772121600000 }, { "openTime": 1772208000000, "open": 1948.64, "high": 1948.89, "low": 1835.47, "close": 1898.67, "volume": 189629.940029, "quoteVolume": 358146431.6874683, "takerBuyQuote": 179073215.84373415, "closeTime": 1772208000000 }, { "openTime": 1772294400000, "open": 1898.67, "high": 2055, "low": 1885.71, "close": 1993.34, "volume": 207686.700545, "quoteVolume": 412240880.084125, "takerBuyQuote": 206120440.0420625, "closeTime": 1772294400000 }, { "openTime": 1772380800000, "open": 1993.35, "high": 2065.54, "low": 1907.4, "close": 2047.7, "volume": 226079.168376, "quoteVolume": 444983948.7937426, "takerBuyQuote": 222491974.3968713, "closeTime": 1772380800000 }, { "openTime": 1772467200000, "open": 2047.73, "high": 2090.9, "low": 1929, "close": 1969.46, "volume": 193748.960803, "quoteVolume": 387691739.3430155, "takerBuyQuote": 193845869.67150775, "closeTime": 1772467200000 }, { "openTime": 1772553600000, "open": 1969.17, "high": 2157.23, "low": 1945.01, "close": 2150.26, "volume": 258237.721687, "quoteVolume": 527758494.04359996, "takerBuyQuote": 263879247.02179998, "closeTime": 1772553600000 }, { "openTime": 1772640000000, "open": 2150.25, "high": 2200, "low": 2067, "close": 2087.09, "volume": 258390.410316, "quoteVolume": 551293683.5440327, "takerBuyQuote": 275646841.77201635, "closeTime": 1772640000000 }, { "openTime": 1772726400000, "open": 2087.09, "high": 2099.6, "low": 1966, "close": 1977.74, "volume": 169534.067386, "quoteVolume": 347101937.36815673, "takerBuyQuote": 173550968.68407837, "closeTime": 1772726400000 }, { "openTime": 1772812800000, "open": 1977.73, "high": 1996, "low": 1955.96, "close": 1981.07, "volume": 80395.020077, "quoteVolume": 159011453.62204587, "takerBuyQuote": 79505726.81102294, "closeTime": 1772812800000 }, { "openTime": 1772899200000, "open": 1981.08, "high": 1983.65, "low": 1922.85, "close": 1943.06, "volume": 126536.27611, "quoteVolume": 247348891.44898707, "takerBuyQuote": 123674445.72449353, "closeTime": 1772899200000 }, { "openTime": 1772985600000, "open": 1943.06, "high": 2032.89, "low": 1910, "close": 2022.34, "volume": 218092.024644, "quoteVolume": 431316635.0233288, "takerBuyQuote": 215658317.5116644, "closeTime": 1772985600000 }, { "openTime": 1773072000000, "open": 2022.46, "high": 2086.16, "low": 1989.3, "close": 2079.7, "volume": 220976.295256, "quoteVolume": 451270477.5612398, "takerBuyQuote": 225635238.7806199, "closeTime": 1773072000000 }, { "openTime": 1773158400000, "open": 2079.66, "high": 2088.69, "low": 2007.36, "close": 2050.05, "volume": 158397.25275, "quoteVolume": 323436212.9039732, "takerBuyQuote": 161718106.4519866, "closeTime": 1773158400000 }, { "openTime": 1773244800000, "open": 2050.05, "high": 2095.55, "low": 2017.95, "close": 2072.43, "volume": 160586.249849, "quoteVolume": 330234766.88284296, "takerBuyQuote": 165117383.44142148, "closeTime": 1773244800000 }, { "openTime": 1773331200000, "open": 2072.34, "high": 2209.96, "low": 2045.34, "close": 2128.06, "volume": 221973.104793, "quoteVolume": 472937650.3936753, "takerBuyQuote": 236468825.19683766, "closeTime": 1773331200000 }, { "openTime": 1773417600000, "open": 2128.16, "high": 2143.53, "low": 2061.62, "close": 2074.72, "volume": 103596.497399, "quoteVolume": 217034567.1071593, "takerBuyQuote": 108517283.55357964, "closeTime": 1773417600000 }, { "openTime": 1773504000000, "open": 2074.7, "high": 2124.04, "low": 2069.04, "close": 2093.84, "volume": 63545.155548, "quoteVolume": 133386429.92121312, "takerBuyQuote": 66693214.96060656, "closeTime": 1773504000000 }, { "openTime": 1773590400000, "open": 2093.84, "high": 2308, "low": 2088.78, "close": 2273.37, "volume": 288363.031201, "quoteVolume": 645477603.6923813, "takerBuyQuote": 322738801.84619063, "closeTime": 1773590400000 }, { "openTime": 1773676800000, "open": 2273.37, "high": 2387.23, "low": 2269.54, "close": 2316.24, "volume": 257266.197297, "quoteVolume": 600134790.4116317, "takerBuyQuote": 300067395.20581585, "closeTime": 1773676800000 }, { "openTime": 1773763200000, "open": 2316.19, "high": 2350, "low": 2170, "close": 2187.77, "volume": 158568.561026, "quoteVolume": 360698471.76988757, "takerBuyQuote": 180349235.88494378, "closeTime": 1773763200000 }, { "openTime": 1773849600000, "open": 2187.76, "high": 2234.08, "low": 2099.27, "close": 2118.88, "volume": 188773.932105, "quoteVolume": 409345733.50128394, "takerBuyQuote": 204672866.75064197, "closeTime": 1773849600000 }, { "openTime": 1773936000000, "open": 2118.89, "high": 2176.57, "low": 2105, "close": 2134.01, "volume": 109871.524476, "quoteVolume": 235079530.5118507, "takerBuyQuote": 117539765.25592536, "closeTime": 1773936000000 }, { "openTime": 1774022400000, "open": 2134.02, "high": 2168.5, "low": 2117.51, "close": 2155.48, "volume": 41394.447814, "quoteVolume": 88829743.8109634, "takerBuyQuote": 44414871.9054817, "closeTime": 1774022400000 }, { "openTime": 1774108800000, "open": 2155.49, "high": 2157, "low": 2049.38, "close": 2083.2, "volume": 117525.058695, "quoteVolume": 246103028.09223393, "takerBuyQuote": 123051514.04611696, "closeTime": 1774108800000 }, { "openTime": 1774195200000, "open": 2083.2, "high": 2198.34, "low": 2022.21, "close": 2128.6, "volume": 242047.642461, "quoteVolume": 511552466.63665754, "takerBuyQuote": 255776233.31832877, "closeTime": 1774195200000 }, { "openTime": 1774281600000, "open": 2128.55, "high": 2178.85, "low": 2118, "close": 2135.17, "volume": 122484.382016, "quoteVolume": 263140772.1565076, "takerBuyQuote": 131570386.0782538, "closeTime": 1774281600000 }, { "openTime": 1774368000000, "open": 2135.12, "high": 2199.62, "low": 2102.86, "close": 2162.53, "volume": 152405.078582, "quoteVolume": 329361821.5778942, "takerBuyQuote": 164680910.7889471, "closeTime": 1774368000000 }, { "openTime": 1774454400000, "open": 2162.5, "high": 2186.5, "low": 2051.71, "close": 2070.46, "volume": 129573.947813, "quoteVolume": 274222874.33297306, "takerBuyQuote": 137111437.16648653, "closeTime": 1774454400000 }, { "openTime": 1774540800000, "open": 2070.44, "high": 2080.58, "low": 1966.88, "close": 1990.98, "volume": 177555.820073, "quoteVolume": 359655100.67853355, "takerBuyQuote": 179827550.33926678, "closeTime": 1774540800000 }, { "openTime": 1774627200000, "open": 1990.88, "high": 2046.51, "low": 1974.48, "close": 2027.19, "volume": 84682.894523, "quoteVolume": 169677695.10826957, "takerBuyQuote": 84838847.55413479, "closeTime": 1774627200000 }, { "openTime": 1774713600000, "open": 2027.2, "high": 2030.24, "low": 1983.33, "close": 1993.08, "volume": 51215.902523, "quoteVolume": 102646075.10478012, "takerBuyQuote": 51323037.55239006, "closeTime": 1774713600000 }, { "openTime": 1774800000000, "open": 1993.15, "high": 2085.57, "low": 1938.36, "close": 2074.66, "volume": 146677.274046, "quoteVolume": 297595956.114952, "takerBuyQuote": 148797978.057476, "closeTime": 1774800000000 }, { "openTime": 1774886400000, "open": 2074.55, "high": 2092.64, "low": 2012.55, "close": 2055, "volume": 150381.39972, "quoteVolume": 308330977.3738107, "takerBuyQuote": 154165488.68690535, "closeTime": 1774886400000 }, { "openTime": 1774972800000, "open": 2054.82, "high": 2158.5, "low": 2054.41, "close": 2135.07, "volume": 188877.416834, "quoteVolume": 399621822.56439406, "takerBuyQuote": 199810911.28219703, "closeTime": 1774972800000 }, { "openTime": 1775059200000, "open": 2135.01, "high": 2168, "low": 2017.09, "close": 2059.51, "volume": 173797.304066, "quoteVolume": 362862468.4221108, "takerBuyQuote": 181431234.2110554, "closeTime": 1775059200000 }, { "openTime": 1775145600000, "open": 2059.52, "high": 2082.38, "low": 2040.61, "close": 2051.4, "volume": 63946.463954, "quoteVolume": 131722893.96010284, "takerBuyQuote": 65861446.98005142, "closeTime": 1775145600000 }, { "openTime": 1775232000000, "open": 2051.41, "high": 2062.17, "low": 2043.79, "close": 2056.29, "volume": 28188.885902, "quoteVolume": 57850068.04548024, "takerBuyQuote": 28925034.02274012, "closeTime": 1775232000000 }, { "openTime": 1775318400000, "open": 2056.29, "high": 2084.05, "low": 2021.66, "close": 2053.84, "volume": 56133.978279, "quoteVolume": 115036096.67535359, "takerBuyQuote": 57518048.33767679, "closeTime": 1775318400000 }, { "openTime": 1775404800000, "open": 2053.85, "high": 2174.38, "low": 2048.1, "close": 2164.75, "volume": 137201.581165, "quoteVolume": 292016020.45768976, "takerBuyQuote": 146008010.22884488, "closeTime": 1775404800000 }, { "openTime": 1775491200000, "open": 2164.75, "high": 2168.58, "low": 2060.11, "close": 2080.61, "volume": 117366.945721, "quoteVolume": 247445378.08964628, "takerBuyQuote": 123722689.04482314, "closeTime": 1775491200000 }, { "openTime": 1775577600000, "open": 2080.51, "high": 2273.44, "low": 2077.51, "close": 2215.62, "volume": 245329.260447, "quoteVolume": 541851206.2631552, "takerBuyQuote": 270925603.1315776, "closeTime": 1775577600000 }, { "openTime": 1775664000000, "open": 2215.62, "high": 2239.47, "low": 2157.49, "close": 2218.05, "volume": 108454.008518, "quoteVolume": 237852426.3034783, "takerBuyQuote": 118926213.15173915, "closeTime": 1775664000000 }, { "openTime": 1775750400000, "open": 2218.09, "high": 2257.99, "low": 2176.08, "close": 2224.45, "volume": 119865.41763, "quoteVolume": 265187007.6231693, "takerBuyQuote": 132593503.81158465, "closeTime": 1775750400000 }, { "openTime": 1775836800000, "open": 2224.48, "high": 2257.5, "low": 2220.14, "close": 2249.46, "volume": 60007.606871, "quoteVolume": 134601060.38531536, "takerBuyQuote": 67300530.19265768, "closeTime": 1775836800000 }, { "openTime": 1775923200000, "open": 2249.46, "high": 2330.34, "low": 2175, "close": 2186.65, "volume": 146011.266598, "quoteVolume": 327089855.7617614, "takerBuyQuote": 163544927.8808807, "closeTime": 1775923200000 }, { "openTime": 1776009600000, "open": 2186.65, "high": 2236.36, "low": 2175.3, "close": 2209.46, "volume": 110281.064833, "quoteVolume": 242613419.53072393, "takerBuyQuote": 121306709.76536196, "closeTime": 1776009600000 }, { "openTime": 1776096000000, "open": 2209.46, "high": 2415.5, "low": 2200.31, "close": 2364.81, "volume": 305536.281572, "quoteVolume": 715029122.0022241, "takerBuyQuote": 357514561.00111204, "closeTime": 1776096000000 }, { "openTime": 1776182400000, "open": 2364.8, "high": 2371.86, "low": 2303.47, "close": 2331.9, "volume": 105138.066495, "quoteVolume": 244745599.55307284, "takerBuyQuote": 122372799.77653642, "closeTime": 1776182400000 }, { "openTime": 1776268800000, "open": 2331.9, "high": 2385.92, "low": 2284.5, "close": 2339.07, "volume": 127188.342642, "quoteVolume": 297458351.74555576, "takerBuyQuote": 148729175.87277788, "closeTime": 1776268800000 }, { "openTime": 1776355200000, "open": 2339.08, "high": 2457, "low": 2310.18, "close": 2441.97, "volume": 176252.72262, "quoteVolume": 420162830.60007346, "takerBuyQuote": 210081415.30003673, "closeTime": 1776355200000 }, { "openTime": 1776441600000, "open": 2442, "high": 2466, "low": 2343.94, "close": 2363.68, "volume": 129210.681805, "quoteVolume": 310436706.41993433, "takerBuyQuote": 155218353.20996717, "closeTime": 1776441600000 }, { "openTime": 1776528000000, "open": 2363.69, "high": 2379.01, "low": 2296.6, "close": 2330.45, "volume": 105687.308095, "quoteVolume": 246509906.70608342, "takerBuyQuote": 123254953.35304171, "closeTime": 1776528000000 }, { "openTime": 1776614400000, "open": 2330.53, "high": 2332.55, "low": 2252.05, "close": 2313.85, "volume": 137295.897148, "quoteVolume": 314785488.7462659, "takerBuyQuote": 157392744.37313294, "closeTime": 1776614400000 }, { "openTime": 1776700800000, "open": 2314.02, "high": 2346.67, "low": 2290.32, "close": 2310.41, "volume": 89901.211689, "quoteVolume": 208372251.11059126, "takerBuyQuote": 104186125.55529563, "closeTime": 1776700800000 }, { "openTime": 1776787200000, "open": 2310.44, "high": 2424.09, "low": 2283.46, "close": 2403.8, "volume": 156895.678426, "quoteVolume": 371523717.78515553, "takerBuyQuote": 185761858.89257777, "closeTime": 1776787200000 }, { "openTime": 1776873600000, "open": 2403.8, "high": 2413.77, "low": 2306.21, "close": 2333.34, "volume": 122617.339192, "quoteVolume": 288569185.22282183, "takerBuyQuote": 144284592.61141092, "closeTime": 1776873600000 }, { "openTime": 1776960000000, "open": 2333.4, "high": 2339.38, "low": 2285.01, "close": 2323.88, "volume": 109371.076759, "quoteVolume": 253236209.6240802, "takerBuyQuote": 126618104.8120401, "closeTime": 1776960000000 }, { "openTime": 1777046400000, "open": 2323.87, "high": 2328.47, "low": 2303, "close": 2308.01, "volume": 36078.960942, "quoteVolume": 83584898.8824086, "takerBuyQuote": 41792449.4412043, "closeTime": 1777046400000 }, { "openTime": 1777132800000, "open": 2308.01, "high": 2352.17, "low": 2300.69, "close": 2348.23, "volume": 45718.00123, "quoteVolume": 106426165.65016286, "takerBuyQuote": 53213082.82508143, "closeTime": 1777132800000 }, { "openTime": 1777219200000, "open": 2348.23, "high": 2404.42, "low": 2265.68, "close": 2275.08, "volume": 157734.682094, "quoteVolume": 369034996.7269563, "takerBuyQuote": 184517498.36347815, "closeTime": 1777219200000 }, { "openTime": 1777305600000, "open": 2275.08, "high": 2310.76, "low": 2258.48, "close": 2279.93, "volume": 77743.42737, "quoteVolume": 177501287.1644709, "takerBuyQuote": 88750643.58223546, "closeTime": 1777305600000 }, { "openTime": 1777392000000, "open": 2279.96, "high": 2347.08, "low": 2263.48, "close": 2272.88, "volume": 103495.985275, "quoteVolume": 239082321.85923988, "takerBuyQuote": 119541160.92961994, "closeTime": 1777392000000 }, { "openTime": 1777478400000, "open": 2272.89, "high": 2286.53, "low": 2220.33, "close": 2265.71, "volume": 130693.207261, "quoteVolume": 294306561.87599003, "takerBuyQuote": 147153280.93799502, "closeTime": 1777478400000 }, { "openTime": 1777564800000, "open": 2265.71, "high": 2325.56, "low": 2251.62, "close": 2307.86, "volume": 94317.28619, "quoteVolume": 215944505.8606671, "takerBuyQuote": 107972252.93033355, "closeTime": 1777564800000 }, { "openTime": 1777651200000, "open": 2307.86, "high": 2314.28, "low": 2279.1, "close": 2309.1, "volume": 43869.621681, "quoteVolume": 100939279.24230002, "takerBuyQuote": 50469639.62115001, "closeTime": 1777651200000 }, { "openTime": 1777737600000, "open": 2309.11, "high": 2343.12, "low": 2297.7, "close": 2328.31, "volume": 49002.765085, "quoteVolume": 113651056.58742653, "takerBuyQuote": 56825528.293713264, "closeTime": 1777737600000 }, { "openTime": 1777824000000, "open": 2328.24, "high": 2399, "low": 2309.23, "close": 2350.19, "volume": 181409.713038, "quoteVolume": 426445539.8155887, "takerBuyQuote": 213222769.90779436, "closeTime": 1777824000000 }, { "openTime": 1777910400000, "open": 2350.24, "high": 2399.56, "low": 2336.71, "close": 2381.32, "volume": 99273.21337, "quoteVolume": 235595050.64220622, "takerBuyQuote": 117797525.32110311, "closeTime": 1777910400000 }, { "openTime": 1777996800000, "open": 2381.43, "high": 2423.69, "low": 2346, "close": 2359.06, "volume": 146340.063861, "quoteVolume": 348523395.0830634, "takerBuyQuote": 174261697.5415317, "closeTime": 1777996800000 }, { "openTime": 1778083200000, "open": 2359.06, "high": 2368, "low": 2285, "close": 2295.17, "volume": 135150.424533, "quoteVolume": 314715195.1371994, "takerBuyQuote": 157357597.5685997, "closeTime": 1778083200000 }, { "openTime": 1778169600000, "open": 2294.81, "high": 2304.44, "low": 2265, "close": 2293.57, "volume": 98916.05624, "quoteVolume": 226094465.68185005, "takerBuyQuote": 113047232.84092502, "closeTime": 1778169600000 }, { "openTime": 1778256000000, "open": 2293.65, "high": 2325.42, "low": 2286.56, "close": 2317.49, "volume": 54361.57826, "quoteVolume": 125670994.74413475, "takerBuyQuote": 62835497.37206738, "closeTime": 1778256000000 }, { "openTime": 1778342400000, "open": 2317.5, "high": 2351.78, "low": 2315.12, "close": 2347.78, "volume": 56140.589688, "quoteVolume": 130782351.26234259, "takerBuyQuote": 65391175.63117129, "closeTime": 1778342400000 }, { "openTime": 1778428800000, "open": 2347.82, "high": 2382.99, "low": 2304, "close": 2333.49, "volume": 170742.352385, "quoteVolume": 399376204.99065304, "takerBuyQuote": 199688102.49532652, "closeTime": 1778428800000 }, { "openTime": 1778515200000, "open": 2333.49, "high": 2345.76, "low": 2256.76, "close": 2262.02, "volume": 150077.450875, "quoteVolume": 344097066.4144174, "takerBuyQuote": 172048533.2072087, "closeTime": 1778515200000 }, { "openTime": 1778601600000, "open": 2262.03, "high": 2323.7, "low": 2234.45, "close": 2236.68, "volume": 170875.316222, "quoteVolume": 390399047.0313568, "takerBuyQuote": 195199523.5156784, "closeTime": 1778601600000 }, { "openTime": 1778688000000, "open": 2236.69, "high": 2299.5, "low": 2235.48, "close": 2298.39, "volume": 107051.205086, "quoteVolume": 242299424.12432295, "takerBuyQuote": 121149712.06216148, "closeTime": 1778688000000 }, { "openTime": 1778774400000, "open": 2298.39, "high": 2319.26, "low": 2205.34, "close": 2222.78, "volume": 141530.834688, "quoteVolume": 320261298.089864, "takerBuyQuote": 160130649.044932, "closeTime": 1778774400000 }, { "openTime": 1778860800000, "open": 2222.78, "high": 2233.24, "low": 2161.75, "close": 2180.14, "volume": 89990.679156, "quoteVolume": 197799573.91400206, "takerBuyQuote": 98899786.95700103, "closeTime": 1778860800000 }, { "openTime": 1778947200000, "open": 2180.14, "high": 2198.57, "low": 2168, "close": 2186.28, "volume": 53754.438888, "quoteVolume": 117422287.66942042, "takerBuyQuote": 58711143.83471021, "closeTime": 1778947200000 }, { "openTime": 1779033600000, "open": 2186.29, "high": 2195, "low": 2084.46, "close": 2107.93, "volume": 178424.509478, "quoteVolume": 380238555.82639676, "takerBuyQuote": 190119277.91319838, "closeTime": 1779033600000 }, { "openTime": 1779120000000, "open": 2107.94, "high": 2147.02, "low": 2077.83, "close": 2110.5, "volume": 170052.760204, "quoteVolume": 360623712.4045875, "takerBuyQuote": 180311856.20229375, "closeTime": 1779120000000 }, { "openTime": 1779206400000, "open": 2110.58, "high": 2149, "low": 2102.67, "close": 2136.78, "volume": 127566.198109, "quoteVolume": 270727367.41041464, "takerBuyQuote": 135363683.70520732, "closeTime": 1779206400000 }, { "openTime": 1779292800000, "open": 2136.78, "high": 2157.59, "low": 2105.14, "close": 2132.58, "volume": 221150.845628, "quoteVolume": 470209530.2070676, "takerBuyQuote": 235104765.1035338, "closeTime": 1779292800000 }, { "openTime": 1779379200000, "open": 2132.6, "high": 2153.6, "low": 2112.5, "close": 2119.6, "volume": 69633.325305, "quoteVolume": 148413963.75742024, "takerBuyQuote": 74206981.87871012, "closeTime": 1779379200000 }, { "openTime": 1779465600000, "open": 2119.61, "high": 2130.09, "low": 2008.34, "close": 2060.23, "volume": 142569.704152, "quoteVolume": 293499352.0837283, "takerBuyQuote": 146749676.04186416, "closeTime": 1779465600000 }, { "openTime": 1779552000000, "open": 2060.23, "high": 2149.99, "low": 2057, "close": 2095.97, "volume": 108521.109381, "quoteVolume": 228990357.83372843, "takerBuyQuote": 114495178.91686422, "closeTime": 1779552000000 }, { "openTime": 1779638400000, "open": 2095.97, "high": 2138.56, "low": 2062.13, "close": 2126.95, "volume": 77509.309441, "quoteVolume": 163229022.5407309, "takerBuyQuote": 81614511.27036545, "closeTime": 1779638400000 }, { "openTime": 1779724800000, "open": 2126.9, "high": 2141.99, "low": 2078.57, "close": 2087.61, "volume": 92031.016072, "quoteVolume": 194280254.24435076, "takerBuyQuote": 97140127.12217538, "closeTime": 1779724800000 }, { "openTime": 1779811200000, "open": 2087.61, "high": 2097.39, "low": 2051.96, "close": 2071.67, "volume": 95669.388188, "quoteVolume": 198463483.5664089, "takerBuyQuote": 99231741.78320445, "closeTime": 1779811200000 }, { "openTime": 1779897600000, "open": 2071.69, "high": 2074.56, "low": 1967.71, "close": 1990.72, "volume": 172906.813959, "quoteVolume": 346187537.2169489, "takerBuyQuote": 173093768.60847446, "closeTime": 1779897600000 }, { "openTime": 1779984000000, "open": 1990.72, "high": 2046.25, "low": 1975.9, "close": 2031.6, "volume": 98683.405566, "quoteVolume": 198560216.10136652, "takerBuyQuote": 99280108.05068326, "closeTime": 1779984000000 }, { "openTime": 1780070400000, "open": 2031.6, "high": 2044.15, "low": 2002, "close": 2026.9, "volume": 51508.051977, "quoteVolume": 104103132.92055774, "takerBuyQuote": 52051566.46027887, "closeTime": 1780070400000 }, { "openTime": 1780156800000, "open": 2026.9, "high": 2037.91, "low": 2006, "close": 2010.54, "volume": 40217.056857, "quoteVolume": 81311029.47043595, "takerBuyQuote": 40655514.73521797, "closeTime": 1780156800000 }, { "openTime": 1780243200000, "open": 2010.55, "high": 2022.99, "low": 1956.42, "close": 1968.47, "volume": 103798.886318, "quoteVolume": 206332206.72038266, "takerBuyQuote": 103166103.36019133, "closeTime": 1780243200000 }, { "openTime": 1780329600000, "open": 1968.47, "high": 2009.3, "low": 1888.29, "close": 1915.11, "volume": 187357.370701, "quoteVolume": 367305833.59814435, "takerBuyQuote": 183652916.79907218, "closeTime": 1780329600000 }, { "openTime": 1780416000000, "open": 1915.04, "high": 1944.2, "low": 1816.85, "close": 1837.15, "volume": 242270.979481, "quoteVolume": 453994403.36394334, "takerBuyQuote": 226997201.68197167, "closeTime": 1780416000000 }, { "openTime": 1780502400000, "open": 1837.16, "high": 1852.54, "low": 1717, "close": 1776.94, "volume": 295066.569688, "quoteVolume": 526410661.6586751, "takerBuyQuote": 263205330.82933754, "closeTime": 1780502400000 }, { "openTime": 1780588800000, "open": 1777.01, "high": 1787.32, "low": 1571.61, "close": 1582.99, "volume": 522889.218263, "quoteVolume": 864742469.7483823, "takerBuyQuote": 432371234.87419116, "closeTime": 1780588800000 }, { "openTime": 1780675200000, "open": 1582.98, "high": 1619.49, "low": 1504.4, "close": 1560.52, "volume": 368339.8313, "quoteVolume": 578211348.4966068, "takerBuyQuote": 289105674.2483034, "closeTime": 1780675200000 }, { "openTime": 1780761600000, "open": 1560.52, "high": 1648.57, "low": 1546.87, "close": 1630, "volume": 149204.89727, "quoteVolume": 238883561.26822865, "takerBuyQuote": 119441780.63411433, "closeTime": 1780761600000 }, { "openTime": 1780848000000, "open": 1630, "high": 1723.03, "low": 1603.3, "close": 1691.61, "volume": 210651.058164, "quoteVolume": 352555200.1703064, "takerBuyQuote": 176277600.0851532, "closeTime": 1780848000000 }, { "openTime": 1780934400000, "open": 1691.61, "high": 1714.39, "low": 1633.59, "close": 1636.17, "volume": 185321.140644, "quoteVolume": 310338220.1334219, "takerBuyQuote": 155169110.06671095, "closeTime": 1780934400000 }, { "openTime": 1781020800000, "open": 1636.35, "high": 1668.07, "low": 1606.04, "close": 1658.01, "volume": 136578.037951, "quoteVolume": 223703014.5696755, "takerBuyQuote": 111851507.28483775, "closeTime": 1781020800000 }, { "openTime": 1781107200000, "open": 1658.01, "high": 1673.5, "low": 1603.66, "close": 1645.58, "volume": 134937.330079, "quoteVolume": 221856247.91667557, "takerBuyQuote": 110928123.95833778, "closeTime": 1781107200000 }, { "openTime": 1781193600000, "open": 1645.56, "high": 1693.73, "low": 1632.8, "close": 1660.15, "volume": 140914.916707, "quoteVolume": 235684462.9246202, "takerBuyQuote": 117842231.4623101, "closeTime": 1781193600000 }, { "openTime": 1781280000000, "open": 1660.18, "high": 1686.66, "low": 1657.4, "close": 1682.19, "volume": 60373.833601, "quoteVolume": 100980161.4783259, "takerBuyQuote": 50490080.73916295, "closeTime": 1781280000000 }, { "openTime": 1781366400000, "open": 1682.19, "high": 1697.51, "low": 1654.75, "close": 1662.97, "volume": 52688.507944, "quoteVolume": 88269629.39929666, "takerBuyQuote": 44134814.69964833, "closeTime": 1781366400000 }, { "openTime": 1781452800000, "open": 1662.98, "high": 1849.4, "low": 1659.03, "close": 1845.61, "volume": 185018.40803, "quoteVolume": 323882514.36261606, "takerBuyQuote": 161941257.18130803, "closeTime": 1781452800000 }, { "openTime": 1781539200000, "open": 1845.6, "high": 1847.22, "low": 1758.49, "close": 1782.46, "volume": 171692.14137, "quoteVolume": 308711278.65707576, "takerBuyQuote": 154355639.32853788, "closeTime": 1781539200000 }, { "openTime": 1781625600000, "open": 1782.46, "high": 1810.23, "low": 1740.92, "close": 1773.27, "volume": 102613.29567, "quoteVolume": 182528074.95530647, "takerBuyQuote": 91264037.47765324, "closeTime": 1781625600000 }, { "openTime": 1781712000000, "open": 1773.24, "high": 1796.69, "low": 1679.4, "close": 1682.34, "volume": 151345.618579, "quoteVolume": 264006731.6119111, "takerBuyQuote": 132003365.80595554, "closeTime": 1781712000000 }, { "openTime": 1781798400000, "open": 1682.29, "high": 1719.51, "low": 1671.63, "close": 1707.63, "volume": 99499.107716, "quoteVolume": 168762852.0090594, "takerBuyQuote": 84381426.0045297, "closeTime": 1781798400000 }, { "openTime": 1781884800000, "open": 1707.68, "high": 1749.84, "low": 1692.54, "close": 1740.71, "volume": 82994.922971, "quoteVolume": 142784199.76841503, "takerBuyQuote": 71392099.88420752, "closeTime": 1781884800000 }, { "openTime": 1781971200000, "open": 1740.8, "high": 1746.49, "low": 1716.89, "close": 1730.8, "volume": 424870.868027, "quoteVolume": 736235123.9851912, "takerBuyQuote": 368117561.9925956, "closeTime": 1781971200000 }, { "openTime": 1782057600000, "open": 1730.8, "high": 1780, "low": 1701.68, "close": 1744.88, "volume": 747384.789953, "quoteVolume": 1300765947.6311517, "takerBuyQuote": 650382973.8155758, "closeTime": 1782057600000 }, { "openTime": 1782144000000, "open": 1744.9, "high": 1747.86, "low": 1635, "close": 1659.72, "volume": 156960.150634, "quoteVolume": 265085560.18724406, "takerBuyQuote": 132542780.09362203, "closeTime": 1782144000000 }, { "openTime": 1782230400000, "open": 1659.73, "high": 1693.69, "low": 1617.02, "close": 1618.33, "volume": 112213.730479, "quoteVolume": 186167293.37614632, "takerBuyQuote": 93083646.68807316, "closeTime": 1782230400000 }, { "openTime": 1782316800000, "open": 1618.33, "high": 1660.51, "low": 1532, "close": 1569.99, "volume": 264530.90963, "quoteVolume": 422053412.1018795, "takerBuyQuote": 211026706.05093974, "closeTime": 1782316800000 }, { "openTime": 1782403200000, "open": 1570.04, "high": 1587.56, "low": 1554.51, "close": 1572.8, "volume": 30936.890967, "quoteVolume": 48519166.51181297, "takerBuyQuote": 24259583.255906485, "closeTime": 1782403200000 } ] }, "oneMinuteCandles": [], "structures": { "15m": { "regime": "compression", "high": 1593.44, "low": 1544.2, "rangePct": 0.03130742184271264, "closePosition": 0.5806255077173013, "emaFast": 1566.302455766042, "emaSlow": 1565.6865602115297, "impulse": 0.28437892535372256, "lastClose": 1572.79 }, "1h": { "regime": "downtrend", "high": 1660.51, "low": 1532, "rangePct": 0.08170830180761576, "closePosition": 0.3174072056649285, "emaFast": 1575.273695918535, "emaSlow": 1590.9061494027849, "impulse": 0.7998410572258089, "lastClose": 1572.79 }, "4h": { "regime": "downtrend", "high": 1780, "low": 1532, "rangePct": 0.15767655959919635, "closePosition": 0.16467741935483837, "emaFast": 1605.6791514738331, "emaSlow": 1642.7173696194782, "impulse": 0.8651040497643255, "lastClose": 1572.84 }, "1d": { "regime": "downtrend", "high": 2074.56, "low": 1504.4, "rangePct": 0.3625127161749745, "closePosition": 0.11996632524203711, "emaFast": 1651.849963027365, "emaSlow": 1706.7643261234375, "impulse": 0.17898203173268273, "lastClose": 1572.8 } }, "orderBook": { "limit": 100, "bidNotional": 615171.6468045199, "askNotional": 867546.26561129, "imbalance": -0.17021081130366403, "biggestBid": { "price": 1571.62, "qty": 55.717018, "notional": 87565.97982916 }, "biggestAsk": { "price": 1573.88, "qty": 55.637343, "notional": 87566.50140084 }, "biggestBidDistancePct": 0.07439009657996763, "biggestAskDistancePct": 0.06930359424971837, "status": "ok" }, "futuresOrderBook": { "limit": 100, "bidNotional": 615171.6468045199, "askNotional": 867546.26561129, "imbalance": -0.17021081130366403, "biggestBid": { "price": 1571.62, "qty": 55.717018, "notional": 87565.97982916 }, "biggestAsk": { "price": 1573.88, "qty": 55.637343, "notional": 87566.50140084 }, "biggestBidDistancePct": 0.07439009657996763, "biggestAskDistancePct": 0.06930359424971837, "status": "ok" }, "aggTrades": { "count": 500, "firstTradeTime": 1782423482978, "lastTradeTime": 1782423733012, "windowMs": 250034, "buyTakerBase": 30.592824000000025, "sellTakerBase": 50.60704399999997, "buyTakerQuote": 48136.61324067, "sellTakerQuote": 79652.44216435005, "deltaBase": -20.01421999999995, "deltaQuote": -31515.828923680056, "takerBuyRatio": 0.3766880746406942, "status": "ok" }, "flowWindows": { "1m": { "minutes": 1, "openTime": 1782423680234, "closeTime": 1782423733012, "candles": 119, "quoteVolume": 18493.14010778, "buyQuote": 3546.7902047899993, "sellQuote": 14946.349902990001, "deltaQuote": -11399.559698200002, "takerBuyRatio": 0.19178950595296018, "status": "ok" }, "5m": { "minutes": 5, "openTime": 1782423482978, "closeTime": 1782423733012, "candles": 500, "quoteVolume": 127789.05540502004, "buyQuote": 48136.61324067, "sellQuote": 79652.44216435005, "deltaQuote": -31515.828923680056, "takerBuyRatio": 0.3766880746406942, "status": "ok" }, "15m": { "minutes": 15, "openTime": 1782423482978, "closeTime": 1782423733012, "candles": 500, "quoteVolume": 127789.05540502004, "buyQuote": 48136.61324067, "sellQuote": 79652.44216435005, "deltaQuote": -31515.828923680056, "takerBuyRatio": 0.3766880746406942, "status": "ok" } }, "markPrice": { "markPrice": "1572", "lastFundingRate": "0.0000161508523890" }, "openInterest": { "openInterest": "7308604.7200000144" }, "fundingHistory": [], "levels": { "supports": [ 1571.62, 1532, 1504.4 ], "resistances": [ 1573.88, 1660.51, 1780, 2074.56 ] }, "crossExchange": { "status": "ok", "consensusPrice": 1572.7649999999999, "validExchanges": 8, "maxAbsDeviationBps": 16.181692751300073, "outliers": [], "prices": [ { "exchange": "binance", "ok": false, "price": null, "error": "403 Forbidden", "deviationBps": null, "outlier": false }, { "exchange": "okx", "ok": true, "price": 1572.79, "error": null, "deviationBps": 0.15895572447308373, "outlier": false }, { "exchange": "bybit", "ok": true, "price": 1572.71, "error": null, "deviationBps": -0.3497025938384711, "outlier": false }, { "exchange": "coinbase", "ok": true, "price": 1570.22, "error": null, "deviationBps": -16.181692751300073, "outlier": false }, { "exchange": "kraken", "ok": true, "price": 1570.88, "error": null, "deviationBps": -11.985261625225407, "outlier": false }, { "exchange": "bitfinex", "ok": true, "price": 1573.1, "error": null, "deviationBps": 2.130006707931804, "outlier": false }, { "exchange": "bitget", "ok": false, "price": null, "error": "403 Forbidden", "deviationBps": null, "outlier": false }, { "exchange": "kucoin", "ok": true, "price": 1572.74, "error": null, "deviationBps": -0.15895572447163803, "outlier": false }, { "exchange": "gate", "ok": true, "price": 1572.83, "error": null, "deviationBps": 0.41328488362886107, "outlier": false }, { "exchange": "htx", "ok": true, "price": 1573.33, "error": null, "deviationBps": 3.5923993730789703, "outlier": false } ] }, "dataQuality": { "status": "ok", "failedCritical": [], "failedOptional": [ "binance-ticker", "bitget-ticker" ], "sources": [ { "name": "binance-ticker", "ok": false, "critical": false, "error": "403 Forbidden" }, { "name": "okx-ticker", "ok": true, "critical": false, "error": null }, { "name": "bybit-ticker", "ok": true, "critical": false, "error": null }, { "name": "coinbase-ticker", "ok": true, "critical": false, "error": null }, { "name": "kraken-ticker", "ok": true, "critical": false, "error": null }, { "name": "bitfinex-ticker", "ok": true, "critical": false, "error": null }, { "name": "bitget-ticker", "ok": false, "critical": false, "error": "403 Forbidden" }, { "name": "kucoin-ticker", "ok": true, "critical": false, "error": null }, { "name": "gate-ticker", "ok": true, "critical": false, "error": null }, { "name": "htx-ticker", "ok": true, "critical": false, "error": null } ] } } ], "primaryCollectorError": "Cloudflare Worker uses OKX market microstructure plus multi-exchange price consensus. Binance full market collector is reserved for non-Cloudflare execution because Binance endpoints are unreliable/blocked from Cloudflare edge." } }