{
  "symbol": "BTCUSDC",
  "fetched_at": "2026-04-11T16:36:01.998259",
  "intervals": {
    "1h": {
      "count": 4323,
      "start_date": "2025-10-13T14:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 115454.77,
          "high": 115582.0,
          "low": 113906.25,
          "close": 114142.63,
          "volume": 433.30927,
          "close_time": 1760367599999,
          "quote_volume": 49724045.7479753,
          "trades": 57350,
          "taker_buy_base": 174.03596,
          "taker_buy_quote": 19968725.9865725
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 114142.64,
          "high": 114847.22,
          "low": 114086.19,
          "close": 114429.87,
          "volume": 190.58457,
          "close_time": 1760371199999,
          "quote_volume": 21813162.3288763,
          "trades": 40130,
          "taker_buy_base": 99.73723,
          "taker_buy_quote": 11415569.3896914
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 114429.87,
          "high": 115290.0,
          "low": 114380.29,
          "close": 114775.01,
          "volume": 267.91291,
          "close_time": 1760374799999,
          "quote_volume": 30747116.6925516,
          "trades": 38751,
          "taker_buy_base": 130.80768,
          "taker_buy_quote": 15009895.2343357
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 114775.01,
          "high": 115156.25,
          "low": 114328.85,
          "close": 115135.8,
          "volume": 215.39628,
          "close_time": 1760378399999,
          "quote_volume": 24703021.0197819,
          "trades": 37857,
          "taker_buy_base": 102.96456,
          "taker_buy_quote": 11811591.7186037
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 115133.01,
          "high": 115477.24,
          "low": 114814.68,
          "close": 115268.06,
          "volume": 221.0861,
          "close_time": 1760381999999,
          "quote_volume": 25461315.4963532,
          "trades": 31174,
          "taker_buy_base": 112.59882,
          "taker_buy_quote": 12969026.0085101
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 115268.05,
          "high": 115999.98,
          "low": 115176.6,
          "close": 115903.92,
          "volume": 286.80111,
          "close_time": 1760385599999,
          "quote_volume": 33165317.0721684,
          "trades": 34691,
          "taker_buy_base": 160.81356,
          "taker_buy_quote": 18597109.7214352
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 115903.93,
          "high": 115988.99,
          "low": 115507.26,
          "close": 115832.73,
          "volume": 136.84064,
          "close_time": 1760389199999,
          "quote_volume": 15834396.5497821,
          "trades": 18844,
          "taker_buy_base": 48.80001,
          "taker_buy_quote": 5647218.3517237
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 115832.74,
          "high": 115904.37,
          "low": 115660.69,
          "close": 115816.99,
          "volume": 67.58199,
          "close_time": 1760392799999,
          "quote_volume": 7823998.9421106,
          "trades": 12547,
          "taker_buy_base": 33.24399,
          "taker_buy_quote": 3848744.6010923
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 115817.0,
          "high": 115945.19,
          "low": 115553.15,
          "close": 115620.36,
          "volume": 68.46951,
          "close_time": 1760396399999,
          "quote_volume": 7927192.5973536,
          "trades": 16568,
          "taker_buy_base": 30.68255,
          "taker_buy_quote": 3552641.9144681
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 115620.36,
          "high": 115620.36,
          "low": 115111.11,
          "close": 115280.89,
          "volume": 103.22785,
          "close_time": 1760399999999,
          "quote_volume": 11909878.6287171,
          "trades": 15478,
          "taker_buy_base": 35.07672,
          "taker_buy_quote": 4047467.2236564
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 115280.9,
          "high": 115524.56,
          "low": 114963.16,
          "close": 115070.29,
          "volume": 98.63502,
          "close_time": 1760403599999,
          "quote_volume": 11364896.7240767,
          "trades": 22148,
          "taker_buy_base": 40.13765,
          "taker_buy_quote": 4626173.5932241
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 115070.29,
          "high": 115103.69,
          "low": 114212.68,
          "close": 114375.0,
          "volume": 153.46805,
          "close_time": 1760407199999,
          "quote_volume": 17590188.8734754,
          "trades": 25646,
          "taker_buy_base": 49.85849,
          "taker_buy_quote": 5714350.3321951
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 114375.0,
          "high": 114401.0,
          "low": 113725.84,
          "close": 113737.42,
          "volume": 165.19346,
          "close_time": 1760410799999,
          "quote_volume": 18839753.7935432,
          "trades": 26912,
          "taker_buy_base": 68.91305,
          "taker_buy_quote": 7858841.8304723
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 113737.42,
          "high": 113799.34,
          "low": 113368.0,
          "close": 113590.87,
          "volume": 199.64229,
          "close_time": 1760414399999,
          "quote_volume": 22670152.7666763,
          "trades": 28255,
          "taker_buy_base": 97.16994,
          "taker_buy_quote": 11033351.6152454
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 113590.88,
          "high": 113689.8,
          "low": 112872.15,
          "close": 113138.99,
          "volume": 258.67502,
          "close_time": 1760417999999,
          "quote_volume": 29289147.9561582,
          "trades": 34787,
          "taker_buy_base": 107.64937,
          "taker_buy_quote": 12193856.3667639
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 113139.99,
          "high": 113778.63,
          "low": 112462.09,
          "close": 112583.69,
          "volume": 405.73248,
          "close_time": 1760421599999,
          "quote_volume": 45858970.3166568,
          "trades": 41977,
          "taker_buy_base": 190.5868,
          "taker_buy_quote": 21557645.8739878
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 112583.69,
          "high": 112783.0,
          "low": 111451.84,
          "close": 112068.01,
          "volume": 425.82552,
          "close_time": 1760425199999,
          "quote_volume": 47773894.856262,
          "trades": 55365,
          "taker_buy_base": 189.50127,
          "taker_buy_quote": 21262599.7244091
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 112065.86,
          "high": 112280.91,
          "low": 111552.33,
          "close": 111795.25,
          "volume": 293.23457,
          "close_time": 1760428799999,
          "quote_volume": 32816107.9675397,
          "trades": 45147,
          "taker_buy_base": 138.49955,
          "taker_buy_quote": 15497845.2162444
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 111798.01,
          "high": 112248.46,
          "low": 111600.01,
          "close": 111904.23,
          "volume": 201.78487,
          "close_time": 1760432399999,
          "quote_volume": 22587216.0225591,
          "trades": 27578,
          "taker_buy_base": 103.32725,
          "taker_buy_quote": 11566549.4550283
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 111904.23,
          "high": 112103.29,
          "low": 111144.61,
          "close": 111390.02,
          "volume": 276.20973,
          "close_time": 1760435999999,
          "quote_volume": 30830075.7345087,
          "trades": 33944,
          "taker_buy_base": 120.40972,
          "taker_buy_quote": 13438812.7540275
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 111395.98,
          "high": 111436.87,
          "low": 110140.0,
          "close": 110723.0,
          "volume": 458.72314,
          "close_time": 1760439599999,
          "quote_volume": 50779921.3040971,
          "trades": 63152,
          "taker_buy_base": 183.54526,
          "taker_buy_quote": 20311441.251872
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 110723.01,
          "high": 111801.0,
          "low": 110698.64,
          "close": 111404.98,
          "volume": 337.38117,
          "close_time": 1760443199999,
          "quote_volume": 37589828.605739,
          "trades": 41659,
          "taker_buy_base": 184.67064,
          "taker_buy_quote": 20576022.8804245
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 111404.99,
          "high": 111457.63,
          "low": 110827.26,
          "close": 110892.2,
          "volume": 211.02237,
          "close_time": 1760446799999,
          "quote_volume": 23450058.5799651,
          "trades": 38747,
          "taker_buy_base": 75.39702,
          "taker_buy_quote": 8380507.7016425
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 110892.21,
          "high": 111418.36,
          "low": 109961.01,
          "close": 111100.0,
          "volume": 560.12799,
          "close_time": 1760450399999,
          "quote_volume": 61989293.7036205,
          "trades": 67727,
          "taker_buy_base": 259.01433,
          "taker_buy_quote": 28680755.7659369
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 111100.0,
          "high": 112315.15,
          "low": 111000.0,
          "close": 111481.99,
          "volume": 442.81418,
          "close_time": 1760453999999,
          "quote_volume": 49483076.8439836,
          "trades": 63354,
          "taker_buy_base": 232.60247,
          "taker_buy_quote": 25993812.6726413
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 111482.0,
          "high": 112979.35,
          "low": 111129.22,
          "close": 112965.0,
          "volume": 317.32579,
          "close_time": 1760457599999,
          "quote_volume": 35537022.2841381,
          "trades": 46279,
          "taker_buy_base": 177.29417,
          "taker_buy_quote": 19856461.9703147
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 112964.99,
          "high": 113267.87,
          "low": 112261.61,
          "close": 112403.0,
          "volume": 429.14129,
          "close_time": 1760461199999,
          "quote_volume": 48370935.4323424,
          "trades": 52777,
          "taker_buy_base": 200.97368,
          "taker_buy_quote": 22656100.09831
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 112402.99,
          "high": 113018.0,
          "low": 111765.0,
          "close": 112847.03,
          "volume": 462.49515,
          "close_time": 1760464799999,
          "quote_volume": 52110177.5925194,
          "trades": 54463,
          "taker_buy_base": 208.57875,
          "taker_buy_quote": 23503771.805881
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 112847.04,
          "high": 113554.82,
          "low": 112713.57,
          "close": 112916.0,
          "volume": 331.04866,
          "close_time": 1760468399999,
          "quote_volume": 37466781.1795689,
          "trades": 45348,
          "taker_buy_base": 150.80441,
          "taker_buy_quote": 17071654.9789425
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 112916.01,
          "high": 113604.55,
          "low": 112082.08,
          "close": 112669.12,
          "volume": 471.72077,
          "close_time": 1760471999999,
          "quote_volume": 53240260.9428497,
          "trades": 59195,
          "taker_buy_base": 217.27194,
          "taker_buy_quote": 24528272.1995037
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 112669.12,
          "high": 113061.2,
          "low": 112284.36,
          "close": 113056.24,
          "volume": 151.41157,
          "close_time": 1760475599999,
          "quote_volume": 17073092.0664333,
          "trades": 29363,
          "taker_buy_base": 70.24744,
          "taker_buy_quote": 7921532.0873318
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 113056.23,
          "high": 113250.0,
          "low": 112755.03,
          "close": 113179.01,
          "volume": 96.98687,
          "close_time": 1760479199999,
          "quote_volume": 10955942.0520536,
          "trades": 18403,
          "taker_buy_base": 48.39294,
          "taker_buy_quote": 5467132.6816781
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 113179.01,
          "high": 113650.0,
          "low": 112881.29,
          "close": 113273.92,
          "volume": 162.45711,
          "close_time": 1760482799999,
          "quote_volume": 18403988.1107882,
          "trades": 29185,
          "taker_buy_base": 97.89875,
          "taker_buy_quote": 11089730.6582979
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 113273.92,
          "high": 113577.32,
          "low": 113064.1,
          "close": 113100.12,
          "volume": 93.71159,
          "close_time": 1760486399999,
          "quote_volume": 10625215.7421285,
          "trades": 22296,
          "taker_buy_base": 42.27582,
          "taker_buy_quote": 4794264.4841506
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 113090.14,
          "high": 113171.28,
          "low": 112666.67,
          "close": 113050.17,
          "volume": 136.82077,
          "close_time": 1760489999999,
          "quote_volume": 15451780.3601783,
          "trades": 38493,
          "taker_buy_base": 63.84161,
          "taker_buy_quote": 7209310.3293923
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 113050.01,
          "high": 113079.38,
          "low": 112387.33,
          "close": 112797.24,
          "volume": 109.02494,
          "close_time": 1760493599999,
          "quote_volume": 12284850.7610477,
          "trades": 33706,
          "taker_buy_base": 41.47497,
          "taker_buy_quote": 4672380.6277257
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 112797.24,
          "high": 113682.16,
          "low": 112732.1,
          "close": 112877.0,
          "volume": 159.38064,
          "close_time": 1760497199999,
          "quote_volume": 18038791.2572794,
          "trades": 44457,
          "taker_buy_base": 83.86195,
          "taker_buy_quote": 9492063.4316504
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 112876.99,
          "high": 112933.62,
          "low": 111890.97,
          "close": 112087.81,
          "volume": 175.95387,
          "close_time": 1760500799999,
          "quote_volume": 19760815.2401186,
          "trades": 39338,
          "taker_buy_base": 63.21466,
          "taker_buy_quote": 7098407.6760656
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 112093.6,
          "high": 112534.02,
          "low": 111815.94,
          "close": 112412.02,
          "volume": 148.8344,
          "close_time": 1760504399999,
          "quote_volume": 16698518.5985593,
          "trades": 34644,
          "taker_buy_base": 72.2981,
          "taker_buy_quote": 8112265.2851488
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 112410.82,
          "high": 112731.99,
          "low": 112244.0,
          "close": 112498.01,
          "volume": 136.1759,
          "close_time": 1760507999999,
          "quote_volume": 15322265.8933602,
          "trades": 31979,
          "taker_buy_base": 71.09586,
          "taker_buy_quote": 7999519.612144
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 112498.01,
          "high": 112641.0,
          "low": 111958.74,
          "close": 112535.13,
          "volume": 171.3522,
          "close_time": 1760511599999,
          "quote_volume": 19246877.6560338,
          "trades": 31632,
          "taker_buy_base": 74.7297,
          "taker_buy_quote": 8396001.0339514
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 112535.13,
          "high": 112766.65,
          "low": 112301.89,
          "close": 112645.66,
          "volume": 149.51124,
          "close_time": 1760515199999,
          "quote_volume": 16825723.7429082,
          "trades": 29026,
          "taker_buy_base": 71.88683,
          "taker_buy_quote": 8088907.2221207
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 112645.66,
          "high": 113600.0,
          "low": 112595.54,
          "close": 113019.14,
          "volume": 211.9,
          "close_time": 1760518799999,
          "quote_volume": 23974878.53612,
          "trades": 39430,
          "taker_buy_base": 114.22946,
          "taker_buy_quote": 12923249.8291287
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 113019.15,
          "high": 113211.46,
          "low": 112457.2,
          "close": 112641.12,
          "volume": 183.44657,
          "close_time": 1760522399999,
          "quote_volume": 20692255.8321185,
          "trades": 28235,
          "taker_buy_base": 98.4417,
          "taker_buy_quote": 11103577.7708066
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 112641.12,
          "high": 112738.58,
          "low": 112177.6,
          "close": 112349.02,
          "volume": 233.98448,
          "close_time": 1760525999999,
          "quote_volume": 26314082.7057895,
          "trades": 25392,
          "taker_buy_base": 107.44149,
          "taker_buy_quote": 12086149.0910478
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 112349.01,
          "high": 112702.82,
          "low": 111779.59,
          "close": 111999.63,
          "volume": 197.02928,
          "close_time": 1760529599999,
          "quote_volume": 22097001.3008217,
          "trades": 27312,
          "taker_buy_base": 83.24425,
          "taker_buy_quote": 9339222.2751287
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 111999.62,
          "high": 112176.47,
          "low": 111473.94,
          "close": 111800.99,
          "volume": 236.06362,
          "close_time": 1760533199999,
          "quote_volume": 26389749.6866127,
          "trades": 33725,
          "taker_buy_base": 105.09524,
          "taker_buy_quote": 11751163.314481
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 111800.99,
          "high": 112098.67,
          "low": 110805.51,
          "close": 111468.98,
          "volume": 440.36096,
          "close_time": 1760536799999,
          "quote_volume": 49056731.52041,
          "trades": 59250,
          "taker_buy_base": 193.9198,
          "taker_buy_quote": 21600406.8191004
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 111466.48,
          "high": 112323.97,
          "low": 110903.74,
          "close": 111154.21,
          "volume": 363.86485,
          "close_time": 1760540399999,
          "quote_volume": 40650253.6037844,
          "trades": 57324,
          "taker_buy_base": 171.17828,
          "taker_buy_quote": 19132163.2926504
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 111154.21,
          "high": 111673.32,
          "low": 110456.08,
          "close": 110873.72,
          "volume": 483.50946,
          "close_time": 1760543999999,
          "quote_volume": 53645915.9318358,
          "trades": 55282,
          "taker_buy_base": 220.07738,
          "taker_buy_quote": 24427370.2353012
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 110873.72,
          "high": 111195.54,
          "low": 110673.34,
          "close": 110825.82,
          "volume": 214.66528,
          "close_time": 1760547599999,
          "quote_volume": 23811645.0080807,
          "trades": 34794,
          "taker_buy_base": 112.59985,
          "taker_buy_quote": 12492582.9615606
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 110825.82,
          "high": 111248.28,
          "low": 110226.59,
          "close": 111248.28,
          "volume": 338.16619,
          "close_time": 1760551199999,
          "quote_volume": 37395482.5839359,
          "trades": 40661,
          "taker_buy_base": 172.19138,
          "taker_buy_quote": 19046090.946691
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 111248.27,
          "high": 111561.6,
          "low": 110885.6,
          "close": 111498.81,
          "volume": 158.17664,
          "close_time": 1760554799999,
          "quote_volume": 17592034.6781335,
          "trades": 31219,
          "taker_buy_base": 86.01235,
          "taker_buy_quote": 9566339.3586682
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 111498.81,
          "high": 111628.13,
          "low": 111133.58,
          "close": 111313.19,
          "volume": 226.08803,
          "close_time": 1760558399999,
          "quote_volume": 25182876.2321401,
          "trades": 28382,
          "taker_buy_base": 78.33486,
          "taker_buy_quote": 8725071.9310469
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 111327.78,
          "high": 111624.24,
          "low": 110583.34,
          "close": 111172.54,
          "volume": 219.802,
          "close_time": 1760561999999,
          "quote_volume": 24442415.5314014,
          "trades": 32193,
          "taker_buy_base": 101.6618,
          "taker_buy_quote": 11308247.649445
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 111171.6,
          "high": 111490.0,
          "low": 110560.96,
          "close": 110903.76,
          "volume": 214.80894,
          "close_time": 1760565599999,
          "quote_volume": 23839766.675334,
          "trades": 31016,
          "taker_buy_base": 102.87313,
          "taker_buy_quote": 11418413.8179964
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 110903.76,
          "high": 111446.41,
          "low": 110723.2,
          "close": 110723.21,
          "volume": 138.8061,
          "close_time": 1760569199999,
          "quote_volume": 15421016.5875023,
          "trades": 30173,
          "taker_buy_base": 63.85228,
          "taker_buy_quote": 7094924.2730481
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 110723.21,
          "high": 111066.08,
          "low": 110640.94,
          "close": 110817.07,
          "volume": 92.20898,
          "close_time": 1760572799999,
          "quote_volume": 10222544.0740677,
          "trades": 26350,
          "taker_buy_base": 39.80297,
          "taker_buy_quote": 4412742.8739386
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 110817.07,
          "high": 110921.98,
          "low": 110416.88,
          "close": 110495.34,
          "volume": 128.43192,
          "close_time": 1760576399999,
          "quote_volume": 14210603.8434397,
          "trades": 32562,
          "taker_buy_base": 54.42215,
          "taker_buy_quote": 6021837.1793921
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 110495.33,
          "high": 111399.99,
          "low": 110484.24,
          "close": 111363.0,
          "volume": 124.44548,
          "close_time": 1760579999999,
          "quote_volume": 13816847.7651727,
          "trades": 23463,
          "taker_buy_base": 63.40125,
          "taker_buy_quote": 7039483.687233
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 111363.0,
          "high": 111622.7,
          "low": 111079.5,
          "close": 111574.35,
          "volume": 126.5388,
          "close_time": 1760583599999,
          "quote_volume": 14100236.9762966,
          "trades": 21761,
          "taker_buy_base": 60.88552,
          "taker_buy_quote": 6784946.2519019
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 111574.36,
          "high": 111922.48,
          "low": 111325.22,
          "close": 111396.24,
          "volume": 156.31276,
          "close_time": 1760587199999,
          "quote_volume": 17449239.2425269,
          "trades": 23315,
          "taker_buy_base": 64.76694,
          "taker_buy_quote": 7231293.563832
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 111398.49,
          "high": 111730.9,
          "low": 110875.84,
          "close": 111029.14,
          "volume": 112.47222,
          "close_time": 1760590799999,
          "quote_volume": 12522851.5948572,
          "trades": 17381,
          "taker_buy_base": 46.84626,
          "taker_buy_quote": 5215162.4396934
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 111029.14,
          "high": 111529.41,
          "low": 110781.5,
          "close": 111005.67,
          "volume": 145.61767,
          "close_time": 1760594399999,
          "quote_volume": 16184210.9609174,
          "trades": 20466,
          "taker_buy_base": 60.0815,
          "taker_buy_quote": 6677055.7217625
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 111005.67,
          "high": 111770.4,
          "low": 110979.15,
          "close": 111715.52,
          "volume": 167.08895,
          "close_time": 1760597999999,
          "quote_volume": 18617187.5713083,
          "trades": 24248,
          "taker_buy_base": 85.14569,
          "taker_buy_quote": 9483065.4784277
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 111722.55,
          "high": 111819.97,
          "low": 110599.37,
          "close": 110616.01,
          "volume": 240.69085,
          "close_time": 1760601599999,
          "quote_volume": 26728436.2062416,
          "trades": 26069,
          "taker_buy_base": 93.41451,
          "taker_buy_quote": 10368615.563895
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 110615.45,
          "high": 110943.54,
          "low": 110446.28,
          "close": 110870.01,
          "volume": 178.17986,
          "close_time": 1760605199999,
          "quote_volume": 19720051.5468134,
          "trades": 21375,
          "taker_buy_base": 85.95617,
          "taker_buy_quote": 9515406.4078161
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 110865.01,
          "high": 111698.0,
          "low": 109659.88,
          "close": 111202.0,
          "volume": 620.64547,
          "close_time": 1760608799999,
          "quote_volume": 68729326.4383665,
          "trades": 56330,
          "taker_buy_base": 246.93013,
          "taker_buy_quote": 27349351.8577524
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 111201.99,
          "high": 111770.51,
          "low": 111066.53,
          "close": 111521.36,
          "volume": 185.29784,
          "close_time": 1760612399999,
          "quote_volume": 20651461.6720842,
          "trades": 26073,
          "taker_buy_base": 94.14491,
          "taker_buy_quote": 10493452.7312431
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 111521.36,
          "high": 111614.85,
          "low": 111037.79,
          "close": 111455.01,
          "volume": 182.74039,
          "close_time": 1760615999999,
          "quote_volume": 20338480.8561723,
          "trades": 22024,
          "taker_buy_base": 71.42417,
          "taker_buy_quote": 7950117.0918391
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 111455.02,
          "high": 112030.91,
          "low": 111375.5,
          "close": 111574.13,
          "volume": 212.03763,
          "close_time": 1760619599999,
          "quote_volume": 23678870.8528427,
          "trades": 24163,
          "taker_buy_base": 114.43984,
          "taker_buy_quote": 12781345.7429008
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 111574.13,
          "high": 111611.88,
          "low": 110730.0,
          "close": 110905.95,
          "volume": 336.25919,
          "close_time": 1760623199999,
          "quote_volume": 37379829.3916449,
          "trades": 31511,
          "taker_buy_base": 130.90536,
          "taker_buy_quote": 14554553.536864
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 110905.96,
          "high": 111479.94,
          "low": 109782.01,
          "close": 110593.15,
          "volume": 716.18467,
          "close_time": 1760626799999,
          "quote_volume": 79152466.0901723,
          "trades": 58085,
          "taker_buy_base": 253.3189,
          "taker_buy_quote": 28003350.7954034
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 110593.15,
          "high": 110795.61,
          "low": 108397.21,
          "close": 108610.01,
          "volume": 991.57058,
          "close_time": 1760630399999,
          "quote_volume": 108467938.7448267,
          "trades": 74201,
          "taker_buy_base": 421.26819,
          "taker_buy_quote": 46058535.0702557
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 108603.14,
          "high": 109321.0,
          "low": 107620.56,
          "close": 109297.98,
          "volume": 996.52172,
          "close_time": 1760633999999,
          "quote_volume": 107912480.4119716,
          "trades": 80568,
          "taker_buy_base": 548.37578,
          "taker_buy_quote": 59369921.6954863
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 109303.49,
          "high": 109311.31,
          "low": 108274.37,
          "close": 108328.12,
          "volume": 422.13577,
          "close_time": 1760637599999,
          "quote_volume": 45897407.3378733,
          "trades": 44381,
          "taker_buy_base": 183.73655,
          "taker_buy_quote": 19968952.205552
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 108328.12,
          "high": 108721.17,
          "low": 107720.8,
          "close": 108710.94,
          "volume": 521.62511,
          "close_time": 1760641199999,
          "quote_volume": 56390846.8795916,
          "trades": 48209,
          "taker_buy_base": 268.92606,
          "taker_buy_quote": 29082506.1427974
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 108710.93,
          "high": 108818.14,
          "low": 107745.9,
          "close": 108254.83,
          "volume": 452.35095,
          "close_time": 1760644799999,
          "quote_volume": 48937534.7450156,
          "trades": 54253,
          "taker_buy_base": 192.10871,
          "taker_buy_quote": 20782518.5553569
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 108254.84,
          "high": 108492.16,
          "low": 107400.0,
          "close": 107884.52,
          "volume": 400.65065,
          "close_time": 1760648399999,
          "quote_volume": 43206150.7523578,
          "trades": 47981,
          "taker_buy_base": 149.68079,
          "taker_buy_quote": 16147664.4487811
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 107883.98,
          "high": 108560.28,
          "low": 107595.18,
          "close": 108469.34,
          "volume": 273.81328,
          "close_time": 1760651999999,
          "quote_volume": 29611419.9773527,
          "trades": 30916,
          "taker_buy_base": 143.89338,
          "taker_buy_quote": 15572257.4801135
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 108469.34,
          "high": 108538.66,
          "low": 107810.7,
          "close": 107833.61,
          "volume": 195.86257,
          "close_time": 1760655599999,
          "quote_volume": 21182526.910348,
          "trades": 30618,
          "taker_buy_base": 67.3223,
          "taker_buy_quote": 7282505.2764861
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 107833.61,
          "high": 108470.65,
          "low": 107767.8,
          "close": 108215.8,
          "volume": 107.91976,
          "close_time": 1760659199999,
          "quote_volume": 11670716.173056,
          "trades": 25684,
          "taker_buy_base": 55.19479,
          "taker_buy_quote": 5969899.7045303
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 108215.81,
          "high": 108871.77,
          "low": 107958.94,
          "close": 108821.7,
          "volume": 162.30873,
          "close_time": 1760662799999,
          "quote_volume": 17606837.3465345,
          "trades": 34705,
          "taker_buy_base": 93.2918,
          "taker_buy_quote": 10122418.0048733
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 108826.4,
          "high": 109139.13,
          "low": 108539.0,
          "close": 108865.55,
          "volume": 219.75886,
          "close_time": 1760666399999,
          "quote_volume": 23915669.4095469,
          "trades": 29778,
          "taker_buy_base": 131.34071,
          "taker_buy_quote": 14293725.2263337
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 108865.55,
          "high": 109143.55,
          "low": 108430.0,
          "close": 109015.1,
          "volume": 159.11149,
          "close_time": 1760669999999,
          "quote_volume": 17298264.9874207,
          "trades": 27523,
          "taker_buy_base": 71.18007,
          "taker_buy_quote": 7740487.1911967
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 109015.11,
          "high": 109272.29,
          "low": 108939.6,
          "close": 109209.8,
          "volume": 123.62257,
          "close_time": 1760673599999,
          "quote_volume": 13485156.1453271,
          "trades": 21795,
          "taker_buy_base": 63.08479,
          "taker_buy_quote": 6881627.0010107
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 109209.8,
          "high": 109272.72,
          "low": 108811.04,
          "close": 108820.95,
          "volume": 153.40158,
          "close_time": 1760677199999,
          "quote_volume": 16728150.4001198,
          "trades": 22572,
          "taker_buy_base": 74.80532,
          "taker_buy_quote": 8158283.0542132
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 108820.95,
          "high": 108955.4,
          "low": 108336.27,
          "close": 108416.0,
          "volume": 191.30808,
          "close_time": 1760680799999,
          "quote_volume": 20791905.279026,
          "trades": 29418,
          "taker_buy_base": 73.35126,
          "taker_buy_quote": 7972142.628365
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 108416.0,
          "high": 108549.24,
          "low": 106643.49,
          "close": 106771.99,
          "volume": 604.99669,
          "close_time": 1760684399999,
          "quote_volume": 64986405.6909582,
          "trades": 63079,
          "taker_buy_base": 201.00439,
          "taker_buy_quote": 21589537.327711
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 106771.99,
          "high": 106926.59,
          "low": 105549.0,
          "close": 105639.6,
          "volume": 733.07819,
          "close_time": 1760687999999,
          "quote_volume": 77844286.2491617,
          "trades": 65614,
          "taker_buy_base": 277.54588,
          "taker_buy_quote": 29467245.3710181
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 105639.6,
          "high": 105727.72,
          "low": 104500.0,
          "close": 104894.84,
          "volume": 1288.24714,
          "close_time": 1760691599999,
          "quote_volume": 135445151.0285713,
          "trades": 72203,
          "taker_buy_base": 676.39447,
          "taker_buy_quote": 71136282.0471701
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 104894.83,
          "high": 105655.28,
          "low": 104541.43,
          "close": 104541.43,
          "volume": 405.44006,
          "close_time": 1760695199999,
          "quote_volume": 42626615.8889683,
          "trades": 38455,
          "taker_buy_base": 215.14386,
          "taker_buy_quote": 22623437.4731126
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 104540.16,
          "high": 104921.74,
          "low": 103529.01,
          "close": 104758.0,
          "volume": 613.83016,
          "close_time": 1760698799999,
          "quote_volume": 63995861.7135901,
          "trades": 50378,
          "taker_buy_base": 293.29455,
          "taker_buy_quote": 30579118.7235894
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 104761.8,
          "high": 106615.78,
          "low": 104672.7,
          "close": 105693.16,
          "volume": 783.55259,
          "close_time": 1760702399999,
          "quote_volume": 82865210.4997343,
          "trades": 55242,
          "taker_buy_base": 375.88737,
          "taker_buy_quote": 39768748.3209947
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 105693.15,
          "high": 106084.9,
          "low": 105235.77,
          "close": 105346.88,
          "volume": 292.17274,
          "close_time": 1760705999999,
          "quote_volume": 30865009.2367137,
          "trades": 31926,
          "taker_buy_base": 142.52895,
          "taker_buy_quote": 15057842.0567116
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 105355.0,
          "high": 106196.33,
          "low": 104892.12,
          "close": 105865.39,
          "volume": 490.98812,
          "close_time": 1760709599999,
          "quote_volume": 51814513.1049477,
          "trades": 47555,
          "taker_buy_base": 252.5805,
          "taker_buy_quote": 26662986.8923112
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 105866.53,
          "high": 106026.66,
          "low": 104550.43,
          "close": 105187.11,
          "volume": 468.71929,
          "close_time": 1760713199999,
          "quote_volume": 49351004.554892,
          "trades": 47216,
          "taker_buy_base": 224.19169,
          "taker_buy_quote": 23607368.0918826
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 105187.1,
          "high": 106870.99,
          "low": 105114.63,
          "close": 106805.23,
          "volume": 485.82221,
          "close_time": 1760716799999,
          "quote_volume": 51491824.5276692,
          "trades": 44563,
          "taker_buy_base": 267.28241,
          "taker_buy_quote": 28339109.9866895
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 106805.23,
          "high": 107590.66,
          "low": 106266.67,
          "close": 106405.7,
          "volume": 423.37633,
          "close_time": 1760720399999,
          "quote_volume": 45279164.628548,
          "trades": 44350,
          "taker_buy_base": 237.91036,
          "taker_buy_quote": 25444839.8684722
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 106405.7,
          "high": 106748.4,
          "low": 106100.0,
          "close": 106477.8,
          "volume": 199.20876,
          "close_time": 1760723999999,
          "quote_volume": 21198787.8103206,
          "trades": 30260,
          "taker_buy_base": 106.1703,
          "taker_buy_quote": 11299275.8037586
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 106474.19,
          "high": 107131.14,
          "low": 106474.19,
          "close": 106682.38,
          "volume": 262.4451,
          "close_time": 1760727599999,
          "quote_volume": 28026193.7027721,
          "trades": 29484,
          "taker_buy_base": 150.31462,
          "taker_buy_quote": 16051988.9322944
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 106682.39,
          "high": 106930.29,
          "low": 106270.01,
          "close": 106484.4,
          "volume": 210.74048,
          "close_time": 1760731199999,
          "quote_volume": 22465370.8895941,
          "trades": 29413,
          "taker_buy_base": 108.43407,
          "taker_buy_quote": 11559805.0254078
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 106488.59,
          "high": 107215.61,
          "low": 106377.47,
          "close": 107056.53,
          "volume": 142.28284,
          "close_time": 1760734799999,
          "quote_volume": 15210491.0538068,
          "trades": 22066,
          "taker_buy_base": 72.54052,
          "taker_buy_quote": 7753888.8186351
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 107064.21,
          "high": 107489.44,
          "low": 107044.53,
          "close": 107341.57,
          "volume": 110.42494,
          "close_time": 1760738399999,
          "quote_volume": 11853961.2334942,
          "trades": 16254,
          "taker_buy_base": 59.21999,
          "taker_buy_quote": 6356222.464664
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 107341.57,
          "high": 107486.28,
          "low": 106865.96,
          "close": 107035.51,
          "volume": 111.41366,
          "close_time": 1760741999999,
          "quote_volume": 11934710.1559652,
          "trades": 14405,
          "taker_buy_base": 49.33558,
          "taker_buy_quote": 5285144.6533131
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 107035.5,
          "high": 107035.5,
          "low": 106430.06,
          "close": 106474.21,
          "volume": 116.02647,
          "close_time": 1760745599999,
          "quote_volume": 12382320.308702,
          "trades": 16114,
          "taker_buy_base": 54.48685,
          "taker_buy_quote": 5814865.7074043
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 106474.22,
          "high": 106896.98,
          "low": 106370.03,
          "close": 106896.98,
          "volume": 148.71678,
          "close_time": 1760749199999,
          "quote_volume": 15858058.6421512,
          "trades": 22288,
          "taker_buy_base": 77.21622,
          "taker_buy_quote": 8234868.9348554
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 106898.2,
          "high": 107350.82,
          "low": 106860.02,
          "close": 107196.64,
          "volume": 138.43908,
          "close_time": 1760752799999,
          "quote_volume": 14830065.2522185,
          "trades": 22805,
          "taker_buy_base": 71.99425,
          "taker_buy_quote": 7711017.5253944
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 107196.64,
          "high": 107349.0,
          "low": 106543.54,
          "close": 106647.95,
          "volume": 179.44992,
          "close_time": 1760756399999,
          "quote_volume": 19188561.5964463,
          "trades": 17797,
          "taker_buy_base": 64.50072,
          "taker_buy_quote": 6894024.2640368
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 106647.94,
          "high": 107170.29,
          "low": 106616.84,
          "close": 107127.9,
          "volume": 100.06342,
          "close_time": 1760759999999,
          "quote_volume": 10705920.719892,
          "trades": 16090,
          "taker_buy_base": 57.71559,
          "taker_buy_quote": 6174878.1492755
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 107127.98,
          "high": 107127.99,
          "low": 106493.25,
          "close": 106524.09,
          "volume": 127.13472,
          "close_time": 1760763599999,
          "quote_volume": 13565103.0415232,
          "trades": 17317,
          "taker_buy_base": 41.07365,
          "taker_buy_quote": 4381260.7150086
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 106524.09,
          "high": 106891.31,
          "low": 106524.09,
          "close": 106867.2,
          "volume": 78.94639,
          "close_time": 1760767199999,
          "quote_volume": 8424944.17786,
          "trades": 13249,
          "taker_buy_base": 35.38049,
          "taker_buy_quote": 3775713.7063516
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 106863.91,
          "high": 107010.78,
          "low": 106760.06,
          "close": 106900.27,
          "volume": 73.57327,
          "close_time": 1760770799999,
          "quote_volume": 7865720.2861658,
          "trades": 13728,
          "taker_buy_base": 27.23992,
          "taker_buy_quote": 2912489.8448625
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 106900.27,
          "high": 107548.39,
          "low": 106682.51,
          "close": 106742.9,
          "volume": 187.30377,
          "close_time": 1760774399999,
          "quote_volume": 20077724.1901452,
          "trades": 32280,
          "taker_buy_base": 95.56867,
          "taker_buy_quote": 10246703.7369373
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 106739.4,
          "high": 107028.2,
          "low": 106660.7,
          "close": 106777.31,
          "volume": 103.61485,
          "close_time": 1760777999999,
          "quote_volume": 11068978.7297347,
          "trades": 20626,
          "taker_buy_base": 45.51254,
          "taker_buy_quote": 4862472.3190848
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 106775.02,
          "high": 106997.71,
          "low": 106688.7,
          "close": 106945.88,
          "volume": 69.55787,
          "close_time": 1760781599999,
          "quote_volume": 7430563.9973396,
          "trades": 12188,
          "taker_buy_base": 33.80166,
          "taker_buy_quote": 3611321.0649484
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 106945.89,
          "high": 107209.91,
          "low": 106834.63,
          "close": 106975.68,
          "volume": 85.59661,
          "close_time": 1760785199999,
          "quote_volume": 9158388.1473839,
          "trades": 16090,
          "taker_buy_base": 52.8112,
          "taker_buy_quote": 5650188.3037283
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 106975.68,
          "high": 107275.96,
          "low": 106809.99,
          "close": 107256.65,
          "volume": 76.56073,
          "close_time": 1760788799999,
          "quote_volume": 8194622.085471,
          "trades": 11232,
          "taker_buy_base": 43.40467,
          "taker_buy_quote": 4646919.9414918
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 107256.65,
          "high": 107354.6,
          "low": 107012.46,
          "close": 107112.55,
          "volume": 67.34883,
          "close_time": 1760792399999,
          "quote_volume": 7218541.9047615,
          "trades": 13075,
          "taker_buy_base": 36.38844,
          "taker_buy_quote": 3899796.6452482
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 107112.54,
          "high": 107149.37,
          "low": 106860.63,
          "close": 106942.82,
          "volume": 65.25141,
          "close_time": 1760795999999,
          "quote_volume": 6980423.2170168,
          "trades": 13455,
          "taker_buy_base": 39.41798,
          "taker_buy_quote": 4216788.241067
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 106942.82,
          "high": 107165.15,
          "low": 106786.0,
          "close": 107078.96,
          "volume": 106.04891,
          "close_time": 1760799599999,
          "quote_volume": 11343974.2510208,
          "trades": 15714,
          "taker_buy_base": 53.55668,
          "taker_buy_quote": 5728230.2426474
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 107078.97,
          "high": 107197.93,
          "low": 106869.64,
          "close": 106996.01,
          "volume": 66.92822,
          "close_time": 1760803199999,
          "quote_volume": 7163395.8208308,
          "trades": 12956,
          "taker_buy_base": 33.68668,
          "taker_buy_quote": 3606006.5553007
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 106996.01,
          "high": 107113.36,
          "low": 106525.59,
          "close": 106705.51,
          "volume": 104.3081,
          "close_time": 1760806799999,
          "quote_volume": 11135472.8323562,
          "trades": 13308,
          "taker_buy_base": 42.51696,
          "taker_buy_quote": 4539187.5640687
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 106705.51,
          "high": 107000.0,
          "low": 106620.4,
          "close": 106919.42,
          "volume": 66.22797,
          "close_time": 1760810399999,
          "quote_volume": 7074763.1430829,
          "trades": 11242,
          "taker_buy_base": 37.56609,
          "taker_buy_quote": 4012915.8614316
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 106919.42,
          "high": 106973.6,
          "low": 106764.85,
          "close": 106893.6,
          "volume": 38.9627,
          "close_time": 1760813999999,
          "quote_volume": 4163251.2983182,
          "trades": 7199,
          "taker_buy_base": 19.15677,
          "taker_buy_quote": 2046881.8960508
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 106893.59,
          "high": 107136.95,
          "low": 106808.81,
          "close": 107119.63,
          "volume": 49.93398,
          "close_time": 1760817599999,
          "quote_volume": 5343178.4085232,
          "trades": 9321,
          "taker_buy_base": 23.13189,
          "taker_buy_quote": 2475387.7622057
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 107119.63,
          "high": 107389.98,
          "low": 107034.22,
          "close": 107065.54,
          "volume": 91.2671,
          "close_time": 1760821199999,
          "quote_volume": 9783958.8901083,
          "trades": 11885,
          "taker_buy_base": 41.76409,
          "taker_buy_quote": 4477417.0806572
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 107065.54,
          "high": 107267.75,
          "low": 106893.36,
          "close": 107214.54,
          "volume": 53.53659,
          "close_time": 1760824799999,
          "quote_volume": 5733148.7311669,
          "trades": 10411,
          "taker_buy_base": 26.14427,
          "taker_buy_quote": 2799887.1197657
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 107214.54,
          "high": 107340.79,
          "low": 107112.15,
          "close": 107170.68,
          "volume": 44.41291,
          "close_time": 1760828399999,
          "quote_volume": 4761651.3242401,
          "trades": 9529,
          "taker_buy_base": 19.52992,
          "taker_buy_quote": 2093959.5912218
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 107170.67,
          "high": 107243.4,
          "low": 107058.53,
          "close": 107226.02,
          "volume": 40.5251,
          "close_time": 1760831999999,
          "quote_volume": 4342168.9804141,
          "trades": 6378,
          "taker_buy_base": 18.67642,
          "taker_buy_quote": 2001056.45465
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 107226.01,
          "high": 107309.39,
          "low": 106800.0,
          "close": 106947.37,
          "volume": 106.18803,
          "close_time": 1760835599999,
          "quote_volume": 11368678.5277181,
          "trades": 19727,
          "taker_buy_base": 38.81185,
          "taker_buy_quote": 4155258.9663915
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 106947.38,
          "high": 107033.08,
          "low": 106780.07,
          "close": 107009.0,
          "volume": 51.80098,
          "close_time": 1760839199999,
          "quote_volume": 5539821.4646622,
          "trades": 9916,
          "taker_buy_base": 23.38711,
          "taker_buy_quote": 2501055.1975775
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 107009.0,
          "high": 107039.27,
          "low": 106845.3,
          "close": 106888.61,
          "volume": 69.65867,
          "close_time": 1760842799999,
          "quote_volume": 7449324.5607984,
          "trades": 12416,
          "taker_buy_base": 22.57505,
          "taker_buy_quote": 2414460.0895633
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 106888.61,
          "high": 107396.21,
          "low": 106839.63,
          "close": 107302.78,
          "volume": 77.71489,
          "close_time": 1760846399999,
          "quote_volume": 8327573.3140906,
          "trades": 15314,
          "taker_buy_base": 45.91528,
          "taker_buy_quote": 4919839.6352854
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 107302.79,
          "high": 107323.3,
          "low": 106953.94,
          "close": 107079.77,
          "volume": 93.7077,
          "close_time": 1760849999999,
          "quote_volume": 10035260.3317995,
          "trades": 11632,
          "taker_buy_base": 38.61079,
          "taker_buy_quote": 4135250.2608233
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 107079.78,
          "high": 107210.48,
          "low": 106841.96,
          "close": 106926.64,
          "volume": 69.40067,
          "close_time": 1760853599999,
          "quote_volume": 7429283.4479333,
          "trades": 11236,
          "taker_buy_base": 19.01674,
          "taker_buy_quote": 2034973.9893262
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 106926.81,
          "high": 106952.99,
          "low": 106590.31,
          "close": 106814.02,
          "volume": 71.08244,
          "close_time": 1760857199999,
          "quote_volume": 7589748.8550517,
          "trades": 11799,
          "taker_buy_base": 36.42666,
          "taker_buy_quote": 3889138.4725655
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 106814.01,
          "high": 106948.86,
          "low": 106727.25,
          "close": 106811.75,
          "volume": 43.53507,
          "close_time": 1760860799999,
          "quote_volume": 4651093.6845396,
          "trades": 10079,
          "taker_buy_base": 19.98668,
          "taker_buy_quote": 2135398.4694087
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 106811.75,
          "high": 107230.68,
          "low": 106300.0,
          "close": 106474.43,
          "volume": 390.90091,
          "close_time": 1760864399999,
          "quote_volume": 41680274.2523039,
          "trades": 31180,
          "taker_buy_base": 177.39371,
          "taker_buy_quote": 18923499.0807543
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 106474.43,
          "high": 108236.0,
          "low": 106136.22,
          "close": 107434.79,
          "volume": 611.56339,
          "close_time": 1760867999999,
          "quote_volume": 65554875.3234052,
          "trades": 51988,
          "taker_buy_base": 326.37699,
          "taker_buy_quote": 34983188.2000862
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 107441.4,
          "high": 107939.02,
          "low": 107032.36,
          "close": 107919.02,
          "volume": 207.66986,
          "close_time": 1760871599999,
          "quote_volume": 22347577.4085327,
          "trades": 30984,
          "taker_buy_base": 109.863,
          "taker_buy_quote": 11822895.9443099
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 107919.02,
          "high": 108288.5,
          "low": 107676.78,
          "close": 107829.91,
          "volume": 208.30117,
          "close_time": 1760875199999,
          "quote_volume": 22500552.1183382,
          "trades": 31218,
          "taker_buy_base": 119.76479,
          "taker_buy_quote": 12938402.1952177
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 107829.91,
          "high": 107896.8,
          "low": 107479.91,
          "close": 107697.68,
          "volume": 107.16096,
          "close_time": 1760878799999,
          "quote_volume": 11534845.9109902,
          "trades": 23135,
          "taker_buy_base": 41.65114,
          "taker_buy_quote": 4483729.060723
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 107697.68,
          "high": 108261.34,
          "low": 107396.75,
          "close": 108118.49,
          "volume": 136.38479,
          "close_time": 1760882399999,
          "quote_volume": 14707552.7088047,
          "trades": 30850,
          "taker_buy_base": 69.32441,
          "taker_buy_quote": 7479468.1449019
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 108118.5,
          "high": 108563.26,
          "low": 107913.36,
          "close": 108452.99,
          "volume": 237.27721,
          "close_time": 1760885999999,
          "quote_volume": 25703794.0352774,
          "trades": 31008,
          "taker_buy_base": 128.67077,
          "taker_buy_quote": 13939684.0853023
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 108452.99,
          "high": 108662.06,
          "low": 108367.0,
          "close": 108527.93,
          "volume": 211.13247,
          "close_time": 1760889599999,
          "quote_volume": 22908565.3412392,
          "trades": 26218,
          "taker_buy_base": 82.19025,
          "taker_buy_quote": 8917523.4198697
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 108527.93,
          "high": 109005.66,
          "low": 108289.56,
          "close": 108671.95,
          "volume": 200.81468,
          "close_time": 1760893199999,
          "quote_volume": 21821501.9807715,
          "trades": 26612,
          "taker_buy_base": 112.70849,
          "taker_buy_quote": 12250048.7202977
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 108671.95,
          "high": 109488.11,
          "low": 108662.59,
          "close": 109156.98,
          "volume": 268.57985,
          "close_time": 1760896799999,
          "quote_volume": 29313768.1175706,
          "trades": 36930,
          "taker_buy_base": 137.90901,
          "taker_buy_quote": 15049089.2332585
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 109156.02,
          "high": 109500.0,
          "low": 109086.62,
          "close": 109440.84,
          "volume": 165.55029,
          "close_time": 1760900399999,
          "quote_volume": 18094255.2133257,
          "trades": 21987,
          "taker_buy_base": 97.40193,
          "taker_buy_quote": 10645048.3622321
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 109440.85,
          "high": 109440.85,
          "low": 108856.53,
          "close": 108955.1,
          "volume": 140.5574,
          "close_time": 1760903999999,
          "quote_volume": 15333202.9286094,
          "trades": 21699,
          "taker_buy_base": 60.4075,
          "taker_buy_quote": 6590577.9552245
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 108955.1,
          "high": 109043.99,
          "low": 108859.42,
          "close": 108896.71,
          "volume": 83.80852,
          "close_time": 1760907599999,
          "quote_volume": 9130713.6823738,
          "trades": 16850,
          "taker_buy_base": 38.24318,
          "taker_buy_quote": 4166429.3427094
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 108896.71,
          "high": 108922.95,
          "low": 108658.96,
          "close": 108796.76,
          "volume": 104.99296,
          "close_time": 1760911199999,
          "quote_volume": 11422195.695214,
          "trades": 13745,
          "taker_buy_base": 47.18648,
          "taker_buy_quote": 5133140.8998407
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 108796.77,
          "high": 109416.97,
          "low": 108796.77,
          "close": 109194.7,
          "volume": 191.55634,
          "close_time": 1760914799999,
          "quote_volume": 20908411.6144683,
          "trades": 27900,
          "taker_buy_base": 107.79217,
          "taker_buy_quote": 11763643.2779203
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 109194.71,
          "high": 109194.71,
          "low": 108485.0,
          "close": 108689.01,
          "volume": 180.54281,
          "close_time": 1760918399999,
          "quote_volume": 19639866.039955,
          "trades": 20837,
          "taker_buy_base": 62.49346,
          "taker_buy_quote": 6796943.6878618
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 108689.01,
          "high": 108689.01,
          "low": 107471.07,
          "close": 108107.99,
          "volume": 355.45573,
          "close_time": 1760921999999,
          "quote_volume": 38388769.0614679,
          "trades": 38262,
          "taker_buy_base": 170.77203,
          "taker_buy_quote": 18440458.2389209
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 108102.47,
          "high": 108335.98,
          "low": 107946.39,
          "close": 108102.42,
          "volume": 211.07411,
          "close_time": 1760925599999,
          "quote_volume": 22823133.0618133,
          "trades": 27203,
          "taker_buy_base": 114.60277,
          "taker_buy_quote": 12392663.2338014
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 108101.4,
          "high": 109014.8,
          "low": 107899.4,
          "close": 108817.51,
          "volume": 217.65506,
          "close_time": 1760929199999,
          "quote_volume": 23608396.1400184,
          "trades": 35712,
          "taker_buy_base": 127.9651,
          "taker_buy_quote": 13880077.6767821
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 108817.51,
          "high": 110466.0,
          "low": 108611.19,
          "close": 110171.78,
          "volume": 367.66492,
          "close_time": 1760932799999,
          "quote_volume": 40300235.2323249,
          "trades": 42537,
          "taker_buy_base": 212.06759,
          "taker_buy_quote": 23241093.5384074
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 110181.5,
          "high": 110572.4,
          "low": 109995.6,
          "close": 110473.26,
          "volume": 268.03218,
          "close_time": 1760936399999,
          "quote_volume": 29562466.768464,
          "trades": 30339,
          "taker_buy_base": 130.31817,
          "taker_buy_quote": 14374824.2244902
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 110473.26,
          "high": 111163.96,
          "low": 110322.39,
          "close": 111075.15,
          "volume": 294.7626,
          "close_time": 1760939999999,
          "quote_volume": 32644318.027763,
          "trades": 35426,
          "taker_buy_base": 168.84691,
          "taker_buy_quote": 18700210.9226288
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 111075.16,
          "high": 111421.41,
          "low": 111036.03,
          "close": 111341.99,
          "volume": 373.6825,
          "close_time": 1760943599999,
          "quote_volume": 41569749.0930685,
          "trades": 45291,
          "taker_buy_base": 198.68464,
          "taker_buy_quote": 22104037.2479963
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 111342.0,
          "high": 111458.11,
          "low": 111074.47,
          "close": 111224.22,
          "volume": 238.255,
          "close_time": 1760947199999,
          "quote_volume": 26513900.1765359,
          "trades": 25308,
          "taker_buy_base": 102.40682,
          "taker_buy_quote": 11397767.1193966
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 111224.21,
          "high": 111712.0,
          "low": 111000.32,
          "close": 111145.18,
          "volume": 252.45636,
          "close_time": 1760950799999,
          "quote_volume": 28096991.2301076,
          "trades": 31119,
          "taker_buy_base": 125.92563,
          "taker_buy_quote": 14016942.1074891
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 111145.18,
          "high": 111249.96,
          "low": 110749.96,
          "close": 111012.97,
          "volume": 139.97842,
          "close_time": 1760954399999,
          "quote_volume": 15528544.9974159,
          "trades": 24691,
          "taker_buy_base": 55.1725,
          "taker_buy_quote": 6120428.8503428
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 111012.96,
          "high": 111151.46,
          "low": 110711.99,
          "close": 110781.32,
          "volume": 133.80947,
          "close_time": 1760957999999,
          "quote_volume": 14847596.656026,
          "trades": 25230,
          "taker_buy_base": 59.16288,
          "taker_buy_quote": 6566547.4163395
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 110781.33,
          "high": 111077.87,
          "low": 110669.33,
          "close": 111066.8,
          "volume": 135.00727,
          "close_time": 1760961599999,
          "quote_volume": 14966563.4439288,
          "trades": 23658,
          "taker_buy_base": 75.66754,
          "taker_buy_quote": 8389179.7576877
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 111066.8,
          "high": 111268.55,
          "low": 110806.95,
          "close": 110890.0,
          "volume": 136.23546,
          "close_time": 1760965199999,
          "quote_volume": 15124351.3533859,
          "trades": 26330,
          "taker_buy_base": 61.79884,
          "taker_buy_quote": 6861724.2302243
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 110890.01,
          "high": 111256.92,
          "low": 110625.01,
          "close": 111197.0,
          "volume": 286.58715,
          "close_time": 1760968799999,
          "quote_volume": 31772601.1503638,
          "trades": 40946,
          "taker_buy_base": 114.08346,
          "taker_buy_quote": 12650681.3128749
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 111197.01,
          "high": 111419.73,
          "low": 110746.0,
          "close": 111245.38,
          "volume": 260.498,
          "close_time": 1760972399999,
          "quote_volume": 28946829.6359014,
          "trades": 36945,
          "taker_buy_base": 109.25074,
          "taker_buy_quote": 12140491.0332273
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 111245.37,
          "high": 111742.83,
          "low": 111050.54,
          "close": 111189.26,
          "volume": 275.61214,
          "close_time": 1760975999999,
          "quote_volume": 30712815.1948818,
          "trades": 36376,
          "taker_buy_base": 102.43821,
          "taker_buy_quote": 11414497.7661142
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 111189.26,
          "high": 111358.51,
          "low": 110156.94,
          "close": 110732.11,
          "volume": 483.86621,
          "close_time": 1760979599999,
          "quote_volume": 53591604.8831231,
          "trades": 56775,
          "taker_buy_base": 202.33576,
          "taker_buy_quote": 22418700.1028822
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 110725.2,
          "high": 111118.09,
          "low": 109891.44,
          "close": 110324.87,
          "volume": 279.50378,
          "close_time": 1760983199999,
          "quote_volume": 30859120.1491723,
          "trades": 44076,
          "taker_buy_base": 118.84515,
          "taker_buy_quote": 13119951.8167265
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 110328.98,
          "high": 111000.0,
          "low": 110256.51,
          "close": 110965.36,
          "volume": 134.44732,
          "close_time": 1760986799999,
          "quote_volume": 14871348.8885057,
          "trades": 27072,
          "taker_buy_base": 79.80745,
          "taker_buy_quote": 8829372.2974182
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 110965.37,
          "high": 111112.65,
          "low": 110566.67,
          "close": 110852.01,
          "volume": 149.30915,
          "close_time": 1760990399999,
          "quote_volume": 16553988.5432954,
          "trades": 26772,
          "taker_buy_base": 70.79684,
          "taker_buy_quote": 7850516.3705456
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 110847.92,
          "high": 111310.01,
          "low": 110700.88,
          "close": 111135.69,
          "volume": 228.37969,
          "close_time": 1760993999999,
          "quote_volume": 25359224.1427886,
          "trades": 26726,
          "taker_buy_base": 153.47842,
          "taker_buy_quote": 17042195.2629485
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 111135.69,
          "high": 111279.52,
          "low": 110500.0,
          "close": 110599.33,
          "volume": 112.95516,
          "close_time": 1760997599999,
          "quote_volume": 12525538.9322867,
          "trades": 14779,
          "taker_buy_base": 41.65699,
          "taker_buy_quote": 4621400.1374575
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 110599.33,
          "high": 110906.98,
          "low": 110446.75,
          "close": 110829.22,
          "volume": 103.91646,
          "close_time": 1761001199999,
          "quote_volume": 11507814.8796996,
          "trades": 13442,
          "taker_buy_base": 35.771,
          "taker_buy_quote": 3961366.792317
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 110836.69,
          "high": 110871.01,
          "low": 110565.4,
          "close": 110577.51,
          "volume": 98.96041,
          "close_time": 1761004799999,
          "quote_volume": 10953681.6280448,
          "trades": 15460,
          "taker_buy_base": 33.96767,
          "taker_buy_quote": 3759609.0991073
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 110577.5,
          "high": 110577.51,
          "low": 110202.02,
          "close": 110486.61,
          "volume": 113.92846,
          "close_time": 1761008399999,
          "quote_volume": 12578526.9486535,
          "trades": 20362,
          "taker_buy_base": 48.47578,
          "taker_buy_quote": 5352614.8301024
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 110486.61,
          "high": 110533.69,
          "low": 109591.92,
          "close": 109899.72,
          "volume": 196.19889,
          "close_time": 1761011999999,
          "quote_volume": 21586273.7930912,
          "trades": 25362,
          "taker_buy_base": 75.68971,
          "taker_buy_quote": 8323764.0031535
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 109899.37,
          "high": 109959.95,
          "low": 109353.08,
          "close": 109558.1,
          "volume": 205.1389,
          "close_time": 1761015599999,
          "quote_volume": 22482469.9205861,
          "trades": 33007,
          "taker_buy_base": 92.43342,
          "taker_buy_quote": 10129966.613698
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 109558.1,
          "high": 109659.2,
          "low": 109109.53,
          "close": 109112.09,
          "volume": 151.77685,
          "close_time": 1761019199999,
          "quote_volume": 16609348.0527245,
          "trades": 24104,
          "taker_buy_base": 54.518,
          "taker_buy_quote": 5967578.0202398
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 109112.08,
          "high": 109112.08,
          "low": 107690.07,
          "close": 107831.91,
          "volume": 422.42008,
          "close_time": 1761022799999,
          "quote_volume": 45747284.6258768,
          "trades": 53814,
          "taker_buy_base": 176.21594,
          "taker_buy_quote": 19084860.6421994
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 107831.91,
          "high": 108022.66,
          "low": 107515.36,
          "close": 107582.95,
          "volume": 313.61131,
          "close_time": 1761026399999,
          "quote_volume": 33794474.6735297,
          "trades": 32252,
          "taker_buy_base": 144.0869,
          "taker_buy_quote": 15529369.7246102
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 107582.95,
          "high": 108264.32,
          "low": 107540.66,
          "close": 107959.17,
          "volume": 218.67382,
          "close_time": 1761029999999,
          "quote_volume": 23595501.9215168,
          "trades": 27946,
          "taker_buy_base": 128.19665,
          "taker_buy_quote": 13830961.5741313
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 107959.17,
          "high": 108231.07,
          "low": 107686.4,
          "close": 108114.02,
          "volume": 184.74051,
          "close_time": 1761033599999,
          "quote_volume": 19954981.0925463,
          "trades": 25569,
          "taker_buy_base": 83.29647,
          "taker_buy_quote": 8998089.9378368
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 108114.02,
          "high": 108135.99,
          "low": 107515.75,
          "close": 107734.24,
          "volume": 233.56227,
          "close_time": 1761037199999,
          "quote_volume": 25180122.2699951,
          "trades": 28142,
          "taker_buy_base": 107.05172,
          "taker_buy_quote": 11541729.2642587
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 107734.24,
          "high": 107905.49,
          "low": 107584.12,
          "close": 107789.52,
          "volume": 133.37664,
          "close_time": 1761040799999,
          "quote_volume": 14372527.8026587,
          "trades": 18127,
          "taker_buy_base": 62.33272,
          "taker_buy_quote": 6716998.8544862
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 107789.52,
          "high": 108856.51,
          "low": 107605.88,
          "close": 108539.43,
          "volume": 324.61758,
          "close_time": 1761044399999,
          "quote_volume": 35112602.9398212,
          "trades": 34696,
          "taker_buy_base": 195.14745,
          "taker_buy_quote": 21103810.8417087
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 108539.43,
          "high": 108688.1,
          "low": 108201.8,
          "close": 108614.52,
          "volume": 169.28211,
          "close_time": 1761047999999,
          "quote_volume": 18357424.9133922,
          "trades": 20409,
          "taker_buy_base": 87.87519,
          "taker_buy_quote": 9531552.4134808
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 108614.53,
          "high": 109539.31,
          "low": 108509.02,
          "close": 108833.19,
          "volume": 313.97314,
          "close_time": 1761051599999,
          "quote_volume": 34252123.8236466,
          "trades": 37723,
          "taker_buy_base": 152.46121,
          "taker_buy_quote": 16631686.5197135
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 108833.18,
          "high": 108936.8,
          "low": 107946.37,
          "close": 108468.01,
          "volume": 396.89271,
          "close_time": 1761055199999,
          "quote_volume": 43066581.4776608,
          "trades": 46087,
          "taker_buy_base": 187.23606,
          "taker_buy_quote": 20313232.8438177
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 108479.1,
          "high": 112350.0,
          "low": 108452.52,
          "close": 112226.04,
          "volume": 1075.93713,
          "close_time": 1761058799999,
          "quote_volume": 118851470.7449924,
          "trades": 89448,
          "taker_buy_base": 608.45261,
          "taker_buy_quote": 67237299.1467226
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 112230.36,
          "high": 113610.55,
          "low": 111775.66,
          "close": 113481.51,
          "volume": 1044.35391,
          "close_time": 1761062399999,
          "quote_volume": 117842957.6174949,
          "trades": 82507,
          "taker_buy_base": 503.71731,
          "taker_buy_quote": 56851095.9264626
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 113481.51,
          "high": 114075.77,
          "low": 112520.77,
          "close": 112605.0,
          "volume": 629.68814,
          "close_time": 1761065999999,
          "quote_volume": 71467181.0065375,
          "trades": 51549,
          "taker_buy_base": 317.54336,
          "taker_buy_quote": 36053363.3381736
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 112625.0,
          "high": 113054.45,
          "low": 111875.0,
          "close": 112068.36,
          "volume": 648.38986,
          "close_time": 1761069599999,
          "quote_volume": 72894655.0525492,
          "trades": 62991,
          "taker_buy_base": 297.47153,
          "taker_buy_quote": 33451066.6251964
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 112062.34,
          "high": 112355.2,
          "low": 111387.84,
          "close": 112052.55,
          "volume": 298.90031,
          "close_time": 1761073199999,
          "quote_volume": 33448961.1099739,
          "trades": 33415,
          "taker_buy_base": 140.54523,
          "taker_buy_quote": 15728663.8029612
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 112052.55,
          "high": 112266.64,
          "low": 111631.22,
          "close": 111845.0,
          "volume": 214.83193,
          "close_time": 1761076799999,
          "quote_volume": 24049296.2744444,
          "trades": 26068,
          "taker_buy_base": 93.73424,
          "taker_buy_quote": 10492406.9129268
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 111845.01,
          "high": 111869.93,
          "low": 110610.4,
          "close": 110850.0,
          "volume": 363.16975,
          "close_time": 1761080399999,
          "quote_volume": 40344987.535514,
          "trades": 44785,
          "taker_buy_base": 159.00133,
          "taker_buy_quote": 17658964.0834383
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 110849.99,
          "high": 111178.69,
          "low": 110167.68,
          "close": 110878.61,
          "volume": 277.92603,
          "close_time": 1761083999999,
          "quote_volume": 30753521.3171259,
          "trades": 33927,
          "taker_buy_base": 129.52973,
          "taker_buy_quote": 14335931.5977869
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 110878.6,
          "high": 110878.6,
          "low": 108300.0,
          "close": 109128.03,
          "volume": 738.6382,
          "close_time": 1761087599999,
          "quote_volume": 80839723.0199227,
          "trades": 62462,
          "taker_buy_base": 311.54109,
          "taker_buy_quote": 34091633.0446167
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 109128.02,
          "high": 109490.54,
          "low": 108100.0,
          "close": 108369.01,
          "volume": 341.71278,
          "close_time": 1761091199999,
          "quote_volume": 37169549.6772337,
          "trades": 34026,
          "taker_buy_base": 164.36922,
          "taker_buy_quote": 17883412.8512502
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 108369.0,
          "high": 108714.03,
          "low": 107894.69,
          "close": 108043.91,
          "volume": 302.28584,
          "close_time": 1761094799999,
          "quote_volume": 32719617.7450058,
          "trades": 37613,
          "taker_buy_base": 139.90108,
          "taker_buy_quote": 15147466.0448381
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 108043.91,
          "high": 108524.78,
          "low": 108043.91,
          "close": 108420.12,
          "volume": 189.02556,
          "close_time": 1761098399999,
          "quote_volume": 20470053.5985161,
          "trades": 24815,
          "taker_buy_base": 107.60568,
          "taker_buy_quote": 11653569.0460189
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 108420.21,
          "high": 108740.17,
          "low": 108265.05,
          "close": 108265.05,
          "volume": 139.32818,
          "close_time": 1761101999999,
          "quote_volume": 15116706.9964542,
          "trades": 20409,
          "taker_buy_base": 64.78944,
          "taker_buy_quote": 7030087.7878988
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 108265.05,
          "high": 108288.11,
          "low": 107926.22,
          "close": 108276.19,
          "volume": 154.79883,
          "close_time": 1761105599999,
          "quote_volume": 16741849.3237284,
          "trades": 21450,
          "taker_buy_base": 68.86199,
          "taker_buy_quote": 7447869.6577489
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 108276.2,
          "high": 108698.79,
          "low": 108217.22,
          "close": 108675.02,
          "volume": 138.13183,
          "close_time": 1761109199999,
          "quote_volume": 14989420.2193755,
          "trades": 20045,
          "taker_buy_base": 79.81944,
          "taker_buy_quote": 8661637.3397922
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 108675.02,
          "high": 108706.48,
          "low": 107945.67,
          "close": 108233.25,
          "volume": 207.24792,
          "close_time": 1761112799999,
          "quote_volume": 22439190.1208185,
          "trades": 20713,
          "taker_buy_base": 69.32224,
          "taker_buy_quote": 7505632.2061972
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 108233.25,
          "high": 108392.15,
          "low": 108021.3,
          "close": 108047.57,
          "volume": 132.88143,
          "close_time": 1761116399999,
          "quote_volume": 14373137.7544654,
          "trades": 14540,
          "taker_buy_base": 63.68272,
          "taker_buy_quote": 6888666.1936612
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 108047.57,
          "high": 108384.43,
          "low": 107490.74,
          "close": 108380.12,
          "volume": 271.33753,
          "close_time": 1761119999999,
          "quote_volume": 29290743.5418795,
          "trades": 28427,
          "taker_buy_base": 139.76744,
          "taker_buy_quote": 15094447.4943966
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 108380.11,
          "high": 108421.77,
          "low": 108140.78,
          "close": 108278.51,
          "volume": 120.93958,
          "close_time": 1761123599999,
          "quote_volume": 13095861.2853538,
          "trades": 17211,
          "taker_buy_base": 58.20395,
          "taker_buy_quote": 6303192.2252411
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 108278.51,
          "high": 108332.11,
          "low": 107833.0,
          "close": 108022.2,
          "volume": 164.23719,
          "close_time": 1761127199999,
          "quote_volume": 17750896.5063314,
          "trades": 20979,
          "taker_buy_base": 72.5227,
          "taker_buy_quote": 7838122.2682708
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 108022.19,
          "high": 108168.19,
          "low": 107696.64,
          "close": 107710.99,
          "volume": 183.84278,
          "close_time": 1761130799999,
          "quote_volume": 19841658.3497953,
          "trades": 22116,
          "taker_buy_base": 81.66195,
          "taker_buy_quote": 8816719.2980486
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 107711.0,
          "high": 108300.0,
          "low": 106700.0,
          "close": 107603.6,
          "volume": 745.15302,
          "close_time": 1761134399999,
          "quote_volume": 80193591.8188795,
          "trades": 58176,
          "taker_buy_base": 357.31122,
          "taker_buy_quote": 38468575.376203
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 107603.6,
          "high": 108445.39,
          "low": 107500.01,
          "close": 108103.74,
          "volume": 347.13234,
          "close_time": 1761137999999,
          "quote_volume": 37508025.6180801,
          "trades": 31755,
          "taker_buy_base": 172.10032,
          "taker_buy_quote": 18596881.4458955
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 108103.74,
          "high": 109091.82,
          "low": 107683.51,
          "close": 108850.0,
          "volume": 521.01545,
          "close_time": 1761141599999,
          "quote_volume": 56430906.9910557,
          "trades": 45732,
          "taker_buy_base": 282.60476,
          "taker_buy_quote": 30619981.5617416
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 108846.15,
          "high": 109051.25,
          "low": 107528.75,
          "close": 108977.0,
          "volume": 1002.89765,
          "close_time": 1761145199999,
          "quote_volume": 108496739.5497597,
          "trades": 76167,
          "taker_buy_base": 505.25056,
          "taker_buy_quote": 54669514.6748363
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 108977.0,
          "high": 109200.0,
          "low": 107777.0,
          "close": 108429.84,
          "volume": 580.41493,
          "close_time": 1761148799999,
          "quote_volume": 62947585.4868303,
          "trades": 53116,
          "taker_buy_base": 269.2213,
          "taker_buy_quote": 29203068.6663139
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 108436.81,
          "high": 108815.81,
          "low": 107866.66,
          "close": 108237.57,
          "volume": 617.82837,
          "close_time": 1761152399999,
          "quote_volume": 66940548.0900089,
          "trades": 51553,
          "taker_buy_base": 278.67566,
          "taker_buy_quote": 30203019.4615439
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 108246.12,
          "high": 108359.58,
          "low": 107597.99,
          "close": 107812.31,
          "volume": 270.25215,
          "close_time": 1761155999999,
          "quote_volume": 29181426.5040093,
          "trades": 30337,
          "taker_buy_base": 113.39855,
          "taker_buy_quote": 12245486.5634085
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 107812.32,
          "high": 108233.01,
          "low": 107470.66,
          "close": 108047.24,
          "volume": 246.40496,
          "close_time": 1761159599999,
          "quote_volume": 26593017.4835925,
          "trades": 27392,
          "taker_buy_base": 105.05417,
          "taker_buy_quote": 11340800.4032244
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 108047.25,
          "high": 108428.57,
          "low": 107685.5,
          "close": 107891.37,
          "volume": 327.32014,
          "close_time": 1761163199999,
          "quote_volume": 35386000.1111709,
          "trades": 27819,
          "taker_buy_base": 147.92373,
          "taker_buy_quote": 15993691.8632974
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 107891.36,
          "high": 108088.29,
          "low": 107531.16,
          "close": 107728.44,
          "volume": 239.14087,
          "close_time": 1761166799999,
          "quote_volume": 25771997.3231144,
          "trades": 22444,
          "taker_buy_base": 99.44062,
          "taker_buy_quote": 10718378.0117616
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 107728.45,
          "high": 107781.8,
          "low": 106700.0,
          "close": 107221.31,
          "volume": 581.42136,
          "close_time": 1761170399999,
          "quote_volume": 62254122.3550184,
          "trades": 44772,
          "taker_buy_base": 248.6866,
          "taker_buy_quote": 26628830.6281745
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 107221.32,
          "high": 107711.03,
          "low": 106952.38,
          "close": 107217.98,
          "volume": 246.08436,
          "close_time": 1761173999999,
          "quote_volume": 26398783.4120325,
          "trades": 29054,
          "taker_buy_base": 105.0581,
          "taker_buy_quote": 11273305.6445358
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 107217.98,
          "high": 107969.36,
          "low": 107188.92,
          "close": 107603.52,
          "volume": 198.75538,
          "close_time": 1761177599999,
          "quote_volume": 21401687.0122127,
          "trades": 18841,
          "taker_buy_base": 110.12669,
          "taker_buy_quote": 11859519.1945751
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 107603.53,
          "high": 108000.0,
          "low": 107520.69,
          "close": 107884.4,
          "volume": 137.94,
          "close_time": 1761181199999,
          "quote_volume": 14862152.0533568,
          "trades": 20206,
          "taker_buy_base": 69.28338,
          "taker_buy_quote": 7465942.5280419
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 107884.4,
          "high": 108531.42,
          "low": 107840.44,
          "close": 108190.06,
          "volume": 302.49315,
          "close_time": 1761184799999,
          "quote_volume": 32744549.9391285,
          "trades": 26978,
          "taker_buy_base": 166.91066,
          "taker_buy_quote": 18068579.4740287
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 108190.07,
          "high": 108442.29,
          "low": 108096.19,
          "close": 108442.29,
          "volume": 108.58364,
          "close_time": 1761188399999,
          "quote_volume": 11756162.7727494,
          "trades": 14937,
          "taker_buy_base": 51.08063,
          "taker_buy_quote": 5531465.1582005
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 108442.29,
          "high": 108748.36,
          "low": 108355.81,
          "close": 108400.68,
          "volume": 107.1253,
          "close_time": 1761191999999,
          "quote_volume": 11629759.9374633,
          "trades": 16128,
          "taker_buy_base": 51.02427,
          "taker_buy_quote": 5539449.6598374
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 108403.92,
          "high": 108973.79,
          "low": 108375.75,
          "close": 108670.8,
          "volume": 147.81206,
          "close_time": 1761195599999,
          "quote_volume": 16063606.4424168,
          "trades": 13880,
          "taker_buy_base": 93.10753,
          "taker_buy_quote": 10117903.2954577
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 108672.1,
          "high": 109025.69,
          "low": 108649.06,
          "close": 108985.22,
          "volume": 125.25815,
          "close_time": 1761199199999,
          "quote_volume": 13631551.5640229,
          "trades": 10866,
          "taker_buy_base": 62.51721,
          "taker_buy_quote": 6804507.3507521
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 108985.23,
          "high": 110352.13,
          "low": 108890.42,
          "close": 110293.66,
          "volume": 511.16493,
          "close_time": 1761202799999,
          "quote_volume": 56147071.9645519,
          "trades": 36449,
          "taker_buy_base": 274.92966,
          "taker_buy_quote": 30194757.2335003
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 110293.67,
          "high": 110320.19,
          "low": 109239.94,
          "close": 109307.72,
          "volume": 196.70925,
          "close_time": 1761206399999,
          "quote_volume": 21575498.4894972,
          "trades": 19740,
          "taker_buy_base": 64.66443,
          "taker_buy_quote": 7089398.9621306
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 109307.71,
          "high": 109955.63,
          "low": 109283.21,
          "close": 109549.72,
          "volume": 203.88688,
          "close_time": 1761209999999,
          "quote_volume": 22359809.0169365,
          "trades": 19758,
          "taker_buy_base": 101.32729,
          "taker_buy_quote": 11113775.1910561
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 109549.71,
          "high": 109586.3,
          "low": 109162.66,
          "close": 109465.7,
          "volume": 124.14984,
          "close_time": 1761213599999,
          "quote_volume": 13578060.5237944,
          "trades": 15609,
          "taker_buy_base": 49.7325,
          "taker_buy_quote": 5439421.583024
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 109465.7,
          "high": 109750.0,
          "low": 109407.87,
          "close": 109474.07,
          "volume": 147.91489,
          "close_time": 1761217199999,
          "quote_volume": 16205673.3121248,
          "trades": 15463,
          "taker_buy_base": 75.07611,
          "taker_buy_quote": 8226090.5453707
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 109472.83,
          "high": 109691.2,
          "low": 109145.4,
          "close": 109290.22,
          "volume": 122.38456,
          "close_time": 1761220799999,
          "quote_volume": 13390544.612378,
          "trades": 16188,
          "taker_buy_base": 46.00419,
          "taker_buy_quote": 5033794.9554009
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 109290.23,
          "high": 109290.24,
          "low": 108717.95,
          "close": 109200.4,
          "volume": 266.69317,
          "close_time": 1761224399999,
          "quote_volume": 29077288.8544796,
          "trades": 28171,
          "taker_buy_base": 113.22678,
          "taker_buy_quote": 12346239.24964
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 109200.39,
          "high": 109667.4,
          "low": 108829.43,
          "close": 109533.68,
          "volume": 228.19903,
          "close_time": 1761227999999,
          "quote_volume": 24944890.7975492,
          "trades": 23298,
          "taker_buy_base": 125.28885,
          "taker_buy_quote": 13696743.5673236
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 109537.26,
          "high": 109866.04,
          "low": 108754.97,
          "close": 109629.98,
          "volume": 307.70208,
          "close_time": 1761231599999,
          "quote_volume": 33648392.4589552,
          "trades": 35876,
          "taker_buy_base": 151.35909,
          "taker_buy_quote": 16552022.8817028
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 109629.99,
          "high": 110153.83,
          "low": 109518.96,
          "close": 109944.67,
          "volume": 251.41693,
          "close_time": 1761235199999,
          "quote_volume": 27627419.2047884,
          "trades": 33761,
          "taker_buy_base": 138.2866,
          "taker_buy_quote": 15196974.2398467
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 109944.67,
          "high": 110616.31,
          "low": 109686.49,
          "close": 110291.92,
          "volume": 245.94809,
          "close_time": 1761238799999,
          "quote_volume": 27089173.617534,
          "trades": 29995,
          "taker_buy_base": 135.66983,
          "taker_buy_quote": 14951423.31374
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 110291.93,
          "high": 111344.41,
          "low": 109671.16,
          "close": 111277.9,
          "volume": 560.6338,
          "close_time": 1761242399999,
          "quote_volume": 62012025.4440081,
          "trades": 46574,
          "taker_buy_base": 360.61464,
          "taker_buy_quote": 39903447.3680028
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 111277.91,
          "high": 111338.24,
          "low": 110299.11,
          "close": 110618.92,
          "volume": 400.59118,
          "close_time": 1761245999999,
          "quote_volume": 44422251.6645523,
          "trades": 31340,
          "taker_buy_base": 147.27836,
          "taker_buy_quote": 16322778.34402
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 110618.93,
          "high": 110670.09,
          "low": 110151.51,
          "close": 110249.68,
          "volume": 138.00197,
          "close_time": 1761249599999,
          "quote_volume": 15236967.9009295,
          "trades": 19075,
          "taker_buy_base": 60.45212,
          "taker_buy_quote": 6675196.0825302
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 110249.69,
          "high": 110251.4,
          "low": 109369.38,
          "close": 109571.11,
          "volume": 227.13405,
          "close_time": 1761253199999,
          "quote_volume": 24963121.4746386,
          "trades": 20565,
          "taker_buy_base": 95.32146,
          "taker_buy_quote": 10478463.9276167
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 109571.1,
          "high": 109774.39,
          "low": 109406.42,
          "close": 109590.18,
          "volume": 135.09815,
          "close_time": 1761256799999,
          "quote_volume": 14810384.5079322,
          "trades": 12837,
          "taker_buy_base": 66.8707,
          "taker_buy_quote": 7330842.5968197
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 109590.18,
          "high": 110207.45,
          "low": 109562.57,
          "close": 109988.01,
          "volume": 145.43796,
          "close_time": 1761260399999,
          "quote_volume": 15993771.6503745,
          "trades": 14055,
          "taker_buy_base": 82.513,
          "taker_buy_quote": 9072807.2589386
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 109988.01,
          "high": 110141.91,
          "low": 109882.35,
          "close": 110113.58,
          "volume": 82.81324,
          "close_time": 1761263999999,
          "quote_volume": 9113313.0526119,
          "trades": 8029,
          "taker_buy_base": 37.07723,
          "taker_buy_quote": 4080082.2648289
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 110113.58,
          "high": 110756.74,
          "low": 110034.6,
          "close": 110547.72,
          "volume": 185.33143,
          "close_time": 1761267599999,
          "quote_volume": 20461250.1490094,
          "trades": 25137,
          "taker_buy_base": 96.89431,
          "taker_buy_quote": 10696616.1092584
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 110547.72,
          "high": 110712.67,
          "low": 110185.24,
          "close": 110635.14,
          "volume": 114.87216,
          "close_time": 1761271199999,
          "quote_volume": 12690147.7778264,
          "trades": 17262,
          "taker_buy_base": 57.67227,
          "taker_buy_quote": 6372475.8048359
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 110635.13,
          "high": 110858.81,
          "low": 110392.79,
          "close": 110612.55,
          "volume": 109.3334,
          "close_time": 1761274799999,
          "quote_volume": 12090436.9164175,
          "trades": 15242,
          "taker_buy_base": 50.01775,
          "taker_buy_quote": 5531659.3186267
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 110612.56,
          "high": 110681.21,
          "low": 110320.0,
          "close": 110492.0,
          "volume": 85.52763,
          "close_time": 1761278399999,
          "quote_volume": 9448776.7431019,
          "trades": 13061,
          "taker_buy_base": 28.77355,
          "taker_buy_quote": 3178678.030903
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 110491.99,
          "high": 111511.62,
          "low": 110380.11,
          "close": 111211.89,
          "volume": 211.9489,
          "close_time": 1761281999999,
          "quote_volume": 23549163.1196816,
          "trades": 28003,
          "taker_buy_base": 119.8143,
          "taker_buy_quote": 13310823.5345304
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 111211.89,
          "high": 111361.36,
          "low": 110973.56,
          "close": 111296.04,
          "volume": 120.65502,
          "close_time": 1761285599999,
          "quote_volume": 13414316.7003201,
          "trades": 18090,
          "taker_buy_base": 63.33104,
          "taker_buy_quote": 7042107.5893143
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 111296.05,
          "high": 111537.19,
          "low": 111162.25,
          "close": 111508.0,
          "volume": 88.10115,
          "close_time": 1761289199999,
          "quote_volume": 9811415.845294,
          "trades": 12906,
          "taker_buy_base": 46.50431,
          "taker_buy_quote": 5179465.0770356
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 111502.69,
          "high": 111567.99,
          "low": 110811.62,
          "close": 111094.9,
          "volume": 193.45625,
          "close_time": 1761292799999,
          "quote_volume": 21504579.040626,
          "trades": 20913,
          "taker_buy_base": 108.31464,
          "taker_buy_quote": 12040067.1683848
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 111094.9,
          "high": 111263.28,
          "low": 110722.29,
          "close": 111132.43,
          "volume": 182.00086,
          "close_time": 1761296399999,
          "quote_volume": 20204686.8261772,
          "trades": 21534,
          "taker_buy_base": 110.61963,
          "taker_buy_quote": 12280417.5094305
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 111132.43,
          "high": 111530.33,
          "low": 111032.93,
          "close": 111373.68,
          "volume": 127.50047,
          "close_time": 1761299999999,
          "quote_volume": 14196222.3149362,
          "trades": 17888,
          "taker_buy_base": 59.37551,
          "taker_buy_quote": 6610567.6185895
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 111373.68,
          "high": 111373.68,
          "low": 111097.17,
          "close": 111160.14,
          "volume": 72.41539,
          "close_time": 1761303599999,
          "quote_volume": 8053989.6459966,
          "trades": 13404,
          "taker_buy_base": 33.74195,
          "taker_buy_quote": 3752518.9990687
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 111160.14,
          "high": 111310.93,
          "low": 110636.12,
          "close": 111105.38,
          "volume": 148.25082,
          "close_time": 1761307199999,
          "quote_volume": 16455995.7389158,
          "trades": 21281,
          "taker_buy_base": 67.51492,
          "taker_buy_quote": 7494052.2942865
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 111105.38,
          "high": 112176.46,
          "low": 110909.1,
          "close": 111339.0,
          "volume": 551.87024,
          "close_time": 1761310799999,
          "quote_volume": 61556734.4919279,
          "trades": 52946,
          "taker_buy_base": 293.83896,
          "taker_buy_quote": 32779692.3352284
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 111339.0,
          "high": 111482.21,
          "low": 110406.72,
          "close": 110971.02,
          "volume": 335.27788,
          "close_time": 1761314399999,
          "quote_volume": 37198802.7058366,
          "trades": 41341,
          "taker_buy_base": 129.89484,
          "taker_buy_quote": 14415333.0219151
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 110971.01,
          "high": 110971.01,
          "low": 109725.0,
          "close": 110244.31,
          "volume": 491.98368,
          "close_time": 1761317999999,
          "quote_volume": 54183957.3516419,
          "trades": 51806,
          "taker_buy_base": 254.68818,
          "taker_buy_quote": 28045730.5402545
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 110244.32,
          "high": 110641.11,
          "low": 109921.76,
          "close": 110075.61,
          "volume": 179.18089,
          "close_time": 1761321599999,
          "quote_volume": 19760019.6383481,
          "trades": 29762,
          "taker_buy_base": 100.61926,
          "taker_buy_quote": 11097026.010871
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 110075.62,
          "high": 110405.64,
          "low": 109827.38,
          "close": 110283.4,
          "volume": 157.71078,
          "close_time": 1761325199999,
          "quote_volume": 17367262.2847741,
          "trades": 24197,
          "taker_buy_base": 97.05017,
          "taker_buy_quote": 10689309.3117233
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 110283.4,
          "high": 110600.0,
          "low": 110210.82,
          "close": 110238.91,
          "volume": 131.91571,
          "close_time": 1761328799999,
          "quote_volume": 14563379.0029926,
          "trades": 20703,
          "taker_buy_base": 69.70188,
          "taker_buy_quote": 7695321.1585686
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 110238.91,
          "high": 110658.3,
          "low": 110168.4,
          "close": 110627.64,
          "volume": 81.41431,
          "close_time": 1761332399999,
          "quote_volume": 8997579.5218853,
          "trades": 15683,
          "taker_buy_base": 49.05071,
          "taker_buy_quote": 5420311.4669401
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 110627.64,
          "high": 110961.3,
          "low": 110536.76,
          "close": 110636.77,
          "volume": 127.35281,
          "close_time": 1761335999999,
          "quote_volume": 14105837.5239059,
          "trades": 15161,
          "taker_buy_base": 77.9811,
          "taker_buy_quote": 8637483.2674585
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 110636.78,
          "high": 111049.94,
          "low": 110502.53,
          "close": 110925.52,
          "volume": 93.12151,
          "close_time": 1761339599999,
          "quote_volume": 10315068.3306059,
          "trades": 12677,
          "taker_buy_base": 57.28606,
          "taker_buy_quote": 6345037.4250912
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 110925.53,
          "high": 111138.59,
          "low": 110657.47,
          "close": 111111.92,
          "volume": 106.97438,
          "close_time": 1761343199999,
          "quote_volume": 11863302.7867691,
          "trades": 15933,
          "taker_buy_base": 49.6583,
          "taker_buy_quote": 5508136.5777323
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 111110.36,
          "high": 111165.15,
          "low": 110945.65,
          "close": 111051.68,
          "volume": 40.36412,
          "close_time": 1761346799999,
          "quote_volume": 4482294.4889368,
          "trades": 8316,
          "taker_buy_base": 17.96899,
          "taker_buy_quote": 1995327.7050679
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 111051.67,
          "high": 111167.0,
          "low": 110907.99,
          "close": 111035.94,
          "volume": 43.05118,
          "close_time": 1761350399999,
          "quote_volume": 4779630.1557935,
          "trades": 7145,
          "taker_buy_base": 16.22113,
          "taker_buy_quote": 1800798.1756452
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 111035.94,
          "high": 111073.78,
          "low": 110700.34,
          "close": 110799.09,
          "volume": 64.16201,
          "close_time": 1761353999999,
          "quote_volume": 7112559.6022484,
          "trades": 10077,
          "taker_buy_base": 17.93475,
          "taker_buy_quote": 1988070.9437228
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 110799.1,
          "high": 111253.6,
          "low": 110776.18,
          "close": 111100.88,
          "volume": 67.95377,
          "close_time": 1761357599999,
          "quote_volume": 7545420.545287,
          "trades": 9771,
          "taker_buy_base": 33.58085,
          "taker_buy_quote": 3728592.5453729
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 111100.88,
          "high": 111160.15,
          "low": 110978.65,
          "close": 111058.7,
          "volume": 23.57402,
          "close_time": 1761361199999,
          "quote_volume": 2617843.0983879,
          "trades": 5848,
          "taker_buy_base": 8.31254,
          "taker_buy_quote": 923090.8416738
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 111058.71,
          "high": 111165.03,
          "low": 111020.66,
          "close": 111052.27,
          "volume": 44.3702,
          "close_time": 1761364799999,
          "quote_volume": 4929327.3053506,
          "trades": 6619,
          "taker_buy_base": 19.304,
          "taker_buy_quote": 2144419.569733
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 111052.27,
          "high": 111469.98,
          "low": 111052.27,
          "close": 111247.98,
          "volume": 96.42854,
          "close_time": 1761368399999,
          "quote_volume": 10733692.0877285,
          "trades": 10377,
          "taker_buy_base": 50.90717,
          "taker_buy_quote": 5666766.4707107
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 111250.97,
          "high": 111459.95,
          "low": 111115.34,
          "close": 111409.98,
          "volume": 51.65215,
          "close_time": 1761371999999,
          "quote_volume": 5746797.9430286,
          "trades": 9996,
          "taker_buy_base": 27.84173,
          "taker_buy_quote": 3097829.8964678
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 111409.99,
          "high": 111517.44,
          "low": 111274.19,
          "close": 111385.42,
          "volume": 73.68861,
          "close_time": 1761375599999,
          "quote_volume": 8208727.6611281,
          "trades": 8707,
          "taker_buy_base": 40.12442,
          "taker_buy_quote": 4470274.4166284
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 111385.42,
          "high": 111838.45,
          "low": 111385.42,
          "close": 111521.07,
          "volume": 188.42642,
          "close_time": 1761379199999,
          "quote_volume": 21034825.2624774,
          "trades": 16840,
          "taker_buy_base": 122.81291,
          "taker_buy_quote": 13712682.782523
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 111521.08,
          "high": 111824.31,
          "low": 111509.62,
          "close": 111789.2,
          "volume": 92.35529,
          "close_time": 1761382799999,
          "quote_volume": 10313007.3472627,
          "trades": 11380,
          "taker_buy_base": 49.62919,
          "taker_buy_quote": 5542402.4482737
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 111789.21,
          "high": 111860.93,
          "low": 111512.04,
          "close": 111548.16,
          "volume": 207.31754,
          "close_time": 1761386399999,
          "quote_volume": 23163561.6575409,
          "trades": 14301,
          "taker_buy_base": 70.87951,
          "taker_buy_quote": 7920884.7397025
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 111548.17,
          "high": 111748.87,
          "low": 111409.38,
          "close": 111594.49,
          "volume": 102.44262,
          "close_time": 1761389999999,
          "quote_volume": 11430534.0749963,
          "trades": 14197,
          "taker_buy_base": 49.43083,
          "taker_buy_quote": 5516436.6924846
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 111594.48,
          "high": 111700.43,
          "low": 111505.47,
          "close": 111598.19,
          "volume": 42.30646,
          "close_time": 1761393599999,
          "quote_volume": 4721876.8413785,
          "trades": 5970,
          "taker_buy_base": 21.60342,
          "taker_buy_quote": 2411338.9268034
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 111598.2,
          "high": 111977.25,
          "low": 111550.37,
          "close": 111938.4,
          "volume": 209.35293,
          "close_time": 1761397199999,
          "quote_volume": 23406161.3237836,
          "trades": 12849,
          "taker_buy_base": 120.43663,
          "taker_buy_quote": 13465289.3548664
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 111939.78,
          "high": 111951.66,
          "low": 111542.65,
          "close": 111703.23,
          "volume": 81.33211,
          "close_time": 1761400799999,
          "quote_volume": 9089212.0883911,
          "trades": 11990,
          "taker_buy_base": 33.98735,
          "taker_buy_quote": 3797675.4477602
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 111703.23,
          "high": 111790.6,
          "low": 111535.44,
          "close": 111617.82,
          "volume": 48.96725,
          "close_time": 1761404399999,
          "quote_volume": 5468428.6400283,
          "trades": 7859,
          "taker_buy_base": 21.91954,
          "taker_buy_quote": 2447906.0928132
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 111619.18,
          "high": 111619.19,
          "low": 111339.48,
          "close": 111412.21,
          "volume": 86.59164,
          "close_time": 1761407999999,
          "quote_volume": 9652736.1889079,
          "trades": 11485,
          "taker_buy_base": 46.66681,
          "taker_buy_quote": 5202177.7366867
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 111412.22,
          "high": 111510.4,
          "low": 111200.0,
          "close": 111404.01,
          "volume": 130.61674,
          "close_time": 1761411599999,
          "quote_volume": 14542179.836251,
          "trades": 11966,
          "taker_buy_base": 69.35021,
          "taker_buy_quote": 7721581.6593757
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 111404.01,
          "high": 111486.22,
          "low": 111321.83,
          "close": 111405.57,
          "volume": 47.53362,
          "close_time": 1761415199999,
          "quote_volume": 5294188.5113425,
          "trades": 6203,
          "taker_buy_base": 22.11069,
          "taker_buy_quote": 2462610.3566255
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 111405.58,
          "high": 111758.82,
          "low": 111341.6,
          "close": 111740.82,
          "volume": 68.95607,
          "close_time": 1761418799999,
          "quote_volume": 7696152.3864634,
          "trades": 11129,
          "taker_buy_base": 45.94482,
          "taker_buy_quote": 5127530.9559252
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 111740.82,
          "high": 111750.0,
          "low": 111596.9,
          "close": 111645.85,
          "volume": 66.32224,
          "close_time": 1761422399999,
          "quote_volume": 7406453.9907606,
          "trades": 8945,
          "taker_buy_base": 24.01468,
          "taker_buy_quote": 2681815.7966693
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 111645.84,
          "high": 111679.83,
          "low": 111393.67,
          "close": 111457.03,
          "volume": 54.95643,
          "close_time": 1761425999999,
          "quote_volume": 6129379.3766596,
          "trades": 6195,
          "taker_buy_base": 18.45849,
          "taker_buy_quote": 2058515.3544876
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 111457.03,
          "high": 111500.0,
          "low": 111361.15,
          "close": 111499.99,
          "volume": 43.41976,
          "close_time": 1761429599999,
          "quote_volume": 4837606.232103,
          "trades": 7009,
          "taker_buy_base": 20.62177,
          "taker_buy_quote": 2297715.3827231
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 111500.0,
          "high": 111709.73,
          "low": 111433.05,
          "close": 111647.2,
          "volume": 63.22421,
          "close_time": 1761433199999,
          "quote_volume": 7052001.1565004,
          "trades": 7861,
          "taker_buy_base": 36.81029,
          "taker_buy_quote": 4105548.4823121
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 111647.19,
          "high": 111696.36,
          "low": 111554.08,
          "close": 111672.09,
          "volume": 30.04298,
          "close_time": 1761436799999,
          "quote_volume": 3353523.5437819,
          "trades": 6627,
          "taker_buy_base": 13.76907,
          "taker_buy_quote": 1536878.0658816
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 111672.09,
          "high": 111950.86,
          "low": 111563.88,
          "close": 111741.98,
          "volume": 75.79749,
          "close_time": 1761440399999,
          "quote_volume": 8472104.1017211,
          "trades": 11664,
          "taker_buy_base": 40.4196,
          "taker_buy_quote": 4518336.1093048
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 111741.98,
          "high": 111868.72,
          "low": 111543.4,
          "close": 111658.41,
          "volume": 65.06889,
          "close_time": 1761443999999,
          "quote_volume": 7268549.4028539,
          "trades": 8661,
          "taker_buy_base": 22.60496,
          "taker_buy_quote": 2525110.4738809
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 111658.41,
          "high": 111712.4,
          "low": 111437.12,
          "close": 111482.45,
          "volume": 52.35327,
          "close_time": 1761447599999,
          "quote_volume": 5841969.6619955,
          "trades": 8812,
          "taker_buy_base": 24.15535,
          "taker_buy_quote": 2695998.3282732
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 111482.45,
          "high": 111534.62,
          "low": 111276.25,
          "close": 111283.99,
          "volume": 76.76487,
          "close_time": 1761451199999,
          "quote_volume": 8552867.1637386,
          "trades": 8228,
          "taker_buy_base": 40.0434,
          "taker_buy_quote": 4461608.3570261
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 111283.99,
          "high": 111504.15,
          "low": 111277.7,
          "close": 111451.55,
          "volume": 31.53024,
          "close_time": 1761454799999,
          "quote_volume": 3512596.4167057,
          "trades": 4736,
          "taker_buy_base": 18.94302,
          "taker_buy_quote": 2110297.6858817
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 111451.55,
          "high": 111669.73,
          "low": 111378.41,
          "close": 111633.78,
          "volume": 55.59225,
          "close_time": 1761458399999,
          "quote_volume": 6202954.3683193,
          "trades": 5662,
          "taker_buy_base": 27.81953,
          "taker_buy_quote": 3103756.3497081
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 111633.79,
          "high": 111700.0,
          "low": 111564.11,
          "close": 111652.81,
          "volume": 27.32635,
          "close_time": 1761461999999,
          "quote_volume": 3050282.6991935,
          "trades": 4622,
          "taker_buy_base": 18.28238,
          "taker_buy_quote": 2040749.7531779
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 111652.8,
          "high": 111750.0,
          "low": 111634.01,
          "close": 111750.0,
          "volume": 34.42283,
          "close_time": 1761465599999,
          "quote_volume": 3845028.1502794,
          "trades": 5268,
          "taker_buy_base": 20.162,
          "taker_buy_quote": 2252008.379637
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 111750.0,
          "high": 111868.5,
          "low": 111750.0,
          "close": 111799.91,
          "volume": 49.5077,
          "close_time": 1761469199999,
          "quote_volume": 5536258.6382529,
          "trades": 8309,
          "taker_buy_base": 22.54431,
          "taker_buy_quote": 2520958.9269687
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 111799.91,
          "high": 112830.96,
          "low": 111692.93,
          "close": 112555.81,
          "volume": 390.97717,
          "close_time": 1761472799999,
          "quote_volume": 43922438.8866521,
          "trades": 41416,
          "taker_buy_base": 208.68864,
          "taker_buy_quote": 23438276.2880733
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 112559.07,
          "high": 112597.8,
          "low": 112201.47,
          "close": 112500.07,
          "volume": 113.34661,
          "close_time": 1761476399999,
          "quote_volume": 12742305.464652,
          "trades": 13313,
          "taker_buy_base": 59.41731,
          "taker_buy_quote": 6680187.2890962
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 112500.07,
          "high": 113490.07,
          "low": 112438.08,
          "close": 113306.19,
          "volume": 364.73656,
          "close_time": 1761479999999,
          "quote_volume": 41228759.1028823,
          "trades": 39030,
          "taker_buy_base": 190.74463,
          "taker_buy_quote": 21553996.3325274
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 113303.42,
          "high": 113850.0,
          "low": 113296.62,
          "close": 113600.13,
          "volume": 407.31725,
          "close_time": 1761483599999,
          "quote_volume": 46276445.8201823,
          "trades": 40481,
          "taker_buy_base": 219.95092,
          "taker_buy_quote": 24987964.7502292
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 113600.14,
          "high": 114027.0,
          "low": 113291.84,
          "close": 113725.59,
          "volume": 274.25104,
          "close_time": 1761487199999,
          "quote_volume": 31177763.6909657,
          "trades": 31018,
          "taker_buy_base": 140.0004,
          "taker_buy_quote": 15917885.4619042
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 113725.6,
          "high": 113908.06,
          "low": 113550.0,
          "close": 113576.93,
          "volume": 195.21557,
          "close_time": 1761490799999,
          "quote_volume": 22203821.8986371,
          "trades": 23508,
          "taker_buy_base": 90.65318,
          "taker_buy_quote": 10313486.7220233
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 113576.94,
          "high": 113750.18,
          "low": 113421.95,
          "close": 113715.99,
          "volume": 139.74856,
          "close_time": 1761494399999,
          "quote_volume": 15867456.5086392,
          "trades": 17604,
          "taker_buy_base": 54.13463,
          "taker_buy_quote": 6147033.54094
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 113715.99,
          "high": 113779.38,
          "low": 113299.8,
          "close": 113534.11,
          "volume": 129.79326,
          "close_time": 1761497999999,
          "quote_volume": 14735994.8043614,
          "trades": 16044,
          "taker_buy_base": 61.77383,
          "taker_buy_quote": 7014129.8990466
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 113534.11,
          "high": 113750.0,
          "low": 113391.67,
          "close": 113446.88,
          "volume": 155.43487,
          "close_time": 1761501599999,
          "quote_volume": 17664003.0486822,
          "trades": 10482,
          "taker_buy_base": 94.85211,
          "taker_buy_quote": 10783249.3645886
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 113449.99,
          "high": 113812.33,
          "low": 113449.98,
          "close": 113603.77,
          "volume": 80.01292,
          "close_time": 1761505199999,
          "quote_volume": 9091647.3947199,
          "trades": 10232,
          "taker_buy_base": 45.76091,
          "taker_buy_quote": 5199194.5125471
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 113603.77,
          "high": 113731.52,
          "low": 113516.24,
          "close": 113610.13,
          "volume": 61.37945,
          "close_time": 1761508799999,
          "quote_volume": 6973165.1859634,
          "trades": 6683,
          "taker_buy_base": 30.66256,
          "taker_buy_quote": 3483715.7878363
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 113610.12,
          "high": 113610.12,
          "low": 113296.88,
          "close": 113338.69,
          "volume": 46.38927,
          "close_time": 1761512399999,
          "quote_volume": 5263753.1249349,
          "trades": 8663,
          "taker_buy_base": 14.52384,
          "taker_buy_quote": 1648046.0892746
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 113338.7,
          "high": 113616.97,
          "low": 112902.35,
          "close": 113502.24,
          "volume": 145.77542,
          "close_time": 1761515999999,
          "quote_volume": 16506498.9131744,
          "trades": 16327,
          "taker_buy_base": 60.64074,
          "taker_buy_quote": 6870552.6159135
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 113506.71,
          "high": 115497.0,
          "low": 113506.71,
          "close": 114697.81,
          "volume": 648.02154,
          "close_time": 1761519599999,
          "quote_volume": 74292233.6903083,
          "trades": 68723,
          "taker_buy_base": 336.02081,
          "taker_buy_quote": 38510263.5211032
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 114697.81,
          "high": 114990.0,
          "low": 114400.0,
          "close": 114574.42,
          "volume": 213.11624,
          "close_time": 1761523199999,
          "quote_volume": 24438860.7790372,
          "trades": 25917,
          "taker_buy_base": 85.07185,
          "taker_buy_quote": 9753753.3135228
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 114571.34,
          "high": 115186.68,
          "low": 114373.21,
          "close": 114773.72,
          "volume": 247.04259,
          "close_time": 1761526799999,
          "quote_volume": 28368083.7103643,
          "trades": 28768,
          "taker_buy_base": 137.2494,
          "taker_buy_quote": 15761773.633808
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 114773.72,
          "high": 115400.0,
          "low": 114725.49,
          "close": 115291.41,
          "volume": 195.90514,
          "close_time": 1761530399999,
          "quote_volume": 22555947.2126381,
          "trades": 23952,
          "taker_buy_base": 112.17691,
          "taker_buy_quote": 12915206.4913449
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 115291.41,
          "high": 115472.45,
          "low": 114840.0,
          "close": 114901.35,
          "volume": 260.85067,
          "close_time": 1761533999999,
          "quote_volume": 30026233.5070191,
          "trades": 28449,
          "taker_buy_base": 91.05943,
          "taker_buy_quote": 10483626.9154764
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 114901.35,
          "high": 115277.58,
          "low": 114843.24,
          "close": 114993.89,
          "volume": 135.76501,
          "close_time": 1761537599999,
          "quote_volume": 15616842.2274838,
          "trades": 21392,
          "taker_buy_base": 56.13089,
          "taker_buy_quote": 6457148.6312339
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 114994.42,
          "high": 115315.24,
          "low": 114957.47,
          "close": 115278.69,
          "volume": 90.99357,
          "close_time": 1761541199999,
          "quote_volume": 10482551.8971551,
          "trades": 12392,
          "taker_buy_base": 46.18484,
          "taker_buy_quote": 5320088.2255709
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 115282.02,
          "high": 115662.64,
          "low": 115282.02,
          "close": 115568.2,
          "volume": 216.82911,
          "close_time": 1761544799999,
          "quote_volume": 25049984.4551311,
          "trades": 23808,
          "taker_buy_base": 114.95989,
          "taker_buy_quote": 13280676.0211285
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 115568.2,
          "high": 116135.37,
          "low": 115375.91,
          "close": 116069.21,
          "volume": 329.14099,
          "close_time": 1761548399999,
          "quote_volume": 38113401.6785747,
          "trades": 30501,
          "taker_buy_base": 187.17711,
          "taker_buy_quote": 21677179.0376212
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 116061.4,
          "high": 116416.84,
          "low": 115512.26,
          "close": 115565.31,
          "volume": 324.32686,
          "close_time": 1761551999999,
          "quote_volume": 37600193.9402515,
          "trades": 35205,
          "taker_buy_base": 168.22065,
          "taker_buy_quote": 19504893.3880379
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 115565.3,
          "high": 115626.05,
          "low": 114887.74,
          "close": 115037.77,
          "volume": 213.41765,
          "close_time": 1761555599999,
          "quote_volume": 24596187.5289217,
          "trades": 28158,
          "taker_buy_base": 85.07358,
          "taker_buy_quote": 9803109.5259616
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 115037.77,
          "high": 115366.51,
          "low": 114836.48,
          "close": 115260.0,
          "volume": 152.27912,
          "close_time": 1761559199999,
          "quote_volume": 17528547.1040283,
          "trades": 27989,
          "taker_buy_base": 75.00423,
          "taker_buy_quote": 8634003.6203411
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 115260.01,
          "high": 115557.9,
          "low": 115119.24,
          "close": 115468.52,
          "volume": 109.52365,
          "close_time": 1761562799999,
          "quote_volume": 12641903.3859065,
          "trades": 18155,
          "taker_buy_base": 43.73292,
          "taker_buy_quote": 5047231.9116191
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 115468.52,
          "high": 115552.59,
          "low": 115146.29,
          "close": 115361.05,
          "volume": 120.06623,
          "close_time": 1761566399999,
          "quote_volume": 13856638.5854339,
          "trades": 20016,
          "taker_buy_base": 45.43949,
          "taker_buy_quote": 5244596.7928532
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 115366.79,
          "high": 115448.23,
          "low": 115002.0,
          "close": 115073.43,
          "volume": 90.68567,
          "close_time": 1761569999999,
          "quote_volume": 10445820.488229,
          "trades": 17946,
          "taker_buy_base": 41.41174,
          "taker_buy_quote": 4769691.0666429
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 115073.43,
          "high": 115426.21,
          "low": 114581.95,
          "close": 115271.65,
          "volume": 220.39058,
          "close_time": 1761573599999,
          "quote_volume": 25352005.7299521,
          "trades": 37245,
          "taker_buy_base": 112.30495,
          "taker_buy_quote": 12922283.2420474
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 115271.65,
          "high": 115366.99,
          "low": 114514.0,
          "close": 114824.01,
          "volume": 250.2592,
          "close_time": 1761577199999,
          "quote_volume": 28740144.4889927,
          "trades": 37296,
          "taker_buy_base": 118.77189,
          "taker_buy_quote": 13642856.8527495
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 114824.01,
          "high": 115232.44,
          "low": 114787.27,
          "close": 114980.57,
          "volume": 158.94151,
          "close_time": 1761580799999,
          "quote_volume": 18279182.884024,
          "trades": 33113,
          "taker_buy_base": 70.53302,
          "taker_buy_quote": 8111662.5351838
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 114980.58,
          "high": 115643.92,
          "low": 114882.58,
          "close": 115500.57,
          "volume": 159.23743,
          "close_time": 1761584399999,
          "quote_volume": 18364248.0894939,
          "trades": 23129,
          "taker_buy_base": 82.78416,
          "taker_buy_quote": 9548396.6132899
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 115500.58,
          "high": 115731.37,
          "low": 115306.46,
          "close": 115714.84,
          "volume": 137.79503,
          "close_time": 1761587999999,
          "quote_volume": 15922946.3753278,
          "trades": 22094,
          "taker_buy_base": 75.71849,
          "taker_buy_quote": 8749862.8134294
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 115714.84,
          "high": 115808.36,
          "low": 115334.0,
          "close": 115360.01,
          "volume": 100.96475,
          "close_time": 1761591599999,
          "quote_volume": 11666473.7510985,
          "trades": 21052,
          "taker_buy_base": 42.07639,
          "taker_buy_quote": 4861706.3460698
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 115360.01,
          "high": 115360.01,
          "low": 114805.01,
          "close": 114970.97,
          "volume": 160.84829,
          "close_time": 1761595199999,
          "quote_volume": 18502188.5480452,
          "trades": 25428,
          "taker_buy_base": 73.33463,
          "taker_buy_quote": 8435759.5719738
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 114971.49,
          "high": 114971.49,
          "low": 114433.2,
          "close": 114472.91,
          "volume": 134.92168,
          "close_time": 1761598799999,
          "quote_volume": 15475025.9388298,
          "trades": 20343,
          "taker_buy_base": 48.91614,
          "taker_buy_quote": 5611277.7441102
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 114472.9,
          "high": 114653.0,
          "low": 114150.0,
          "close": 114323.99,
          "volume": 193.61983,
          "close_time": 1761602399999,
          "quote_volume": 22144014.5997343,
          "trades": 20400,
          "taker_buy_base": 90.00604,
          "taker_buy_quote": 10293244.3022455
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 114323.99,
          "high": 114610.38,
          "low": 114061.98,
          "close": 114131.5,
          "volume": 121.79741,
          "close_time": 1761605999999,
          "quote_volume": 13924846.1895825,
          "trades": 18703,
          "taker_buy_base": 49.2893,
          "taker_buy_quote": 5636015.2079629
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 114134.0,
          "high": 114236.56,
          "low": 113840.01,
          "close": 114119.2,
          "volume": 186.08839,
          "close_time": 1761609599999,
          "quote_volume": 21222215.6353853,
          "trades": 21581,
          "taker_buy_base": 96.27147,
          "taker_buy_quote": 10979846.0582354
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 114119.2,
          "high": 114378.04,
          "low": 113776.28,
          "close": 113977.48,
          "volume": 191.28829,
          "close_time": 1761613199999,
          "quote_volume": 21823079.8222283,
          "trades": 22402,
          "taker_buy_base": 108.48168,
          "taker_buy_quote": 12378660.7735756
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 113977.48,
          "high": 114544.79,
          "low": 113977.48,
          "close": 114438.44,
          "volume": 121.7348,
          "close_time": 1761616799999,
          "quote_volume": 13912069.0432623,
          "trades": 18397,
          "taker_buy_base": 80.19062,
          "taker_buy_quote": 9164678.8667639
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 114438.44,
          "high": 114491.44,
          "low": 113591.99,
          "close": 113946.97,
          "volume": 161.94405,
          "close_time": 1761620399999,
          "quote_volume": 18453881.0111748,
          "trades": 23529,
          "taker_buy_base": 65.01965,
          "taker_buy_quote": 7410197.9469834
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 113946.96,
          "high": 114123.28,
          "low": 113729.46,
          "close": 113922.88,
          "volume": 116.48045,
          "close_time": 1761623999999,
          "quote_volume": 13268678.0835143,
          "trades": 24675,
          "taker_buy_base": 67.13989,
          "taker_buy_quote": 7648762.6583523
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 113922.87,
          "high": 114081.09,
          "low": 113771.32,
          "close": 113976.84,
          "volume": 86.8307,
          "close_time": 1761627599999,
          "quote_volume": 9891990.387501,
          "trades": 17080,
          "taker_buy_base": 45.35464,
          "taker_buy_quote": 5167122.9331833
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 113976.83,
          "high": 114005.06,
          "low": 113472.73,
          "close": 113616.99,
          "volume": 145.38049,
          "close_time": 1761631199999,
          "quote_volume": 16538457.1803035,
          "trades": 21716,
          "taker_buy_base": 57.55574,
          "taker_buy_quote": 6548215.0047258
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 113617.0,
          "high": 114205.75,
          "low": 113617.0,
          "close": 114127.73,
          "volume": 150.3962,
          "close_time": 1761634799999,
          "quote_volume": 17136404.7179826,
          "trades": 23387,
          "taker_buy_base": 89.73997,
          "taker_buy_quote": 10224680.6205471
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 114127.72,
          "high": 114367.89,
          "low": 114106.69,
          "close": 114192.8,
          "volume": 119.67296,
          "close_time": 1761638399999,
          "quote_volume": 13669809.9925544,
          "trades": 19387,
          "taker_buy_base": 71.58413,
          "taker_buy_quote": 8176955.9716056
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 114192.8,
          "high": 114490.97,
          "low": 114119.65,
          "close": 114429.39,
          "volume": 89.21788,
          "close_time": 1761641999999,
          "quote_volume": 10203302.3073392,
          "trades": 15109,
          "taker_buy_base": 55.14442,
          "taker_buy_quote": 6306774.723338
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 114429.39,
          "high": 114634.14,
          "low": 114210.28,
          "close": 114531.45,
          "volume": 114.72315,
          "close_time": 1761645599999,
          "quote_volume": 13128024.8441799,
          "trades": 13941,
          "taker_buy_base": 58.98388,
          "taker_buy_quote": 6750445.0251686
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 114531.45,
          "high": 114614.94,
          "low": 114424.17,
          "close": 114602.64,
          "volume": 40.56345,
          "close_time": 1761649199999,
          "quote_volume": 4645507.1978387,
          "trades": 7943,
          "taker_buy_base": 21.28492,
          "taker_buy_quote": 2437549.2874237
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 114602.64,
          "high": 114678.11,
          "low": 114302.96,
          "close": 114357.77,
          "volume": 97.82571,
          "close_time": 1761652799999,
          "quote_volume": 11203065.3243688,
          "trades": 13933,
          "taker_buy_base": 29.75128,
          "taker_buy_quote": 3407329.7177634
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 114357.77,
          "high": 114527.46,
          "low": 114150.0,
          "close": 114461.55,
          "volume": 88.42206,
          "close_time": 1761656399999,
          "quote_volume": 10108732.2839908,
          "trades": 14329,
          "taker_buy_base": 41.73844,
          "taker_buy_quote": 4772125.4875179
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 114461.55,
          "high": 115539.75,
          "low": 114461.55,
          "close": 115539.66,
          "volume": 282.32535,
          "close_time": 1761659999999,
          "quote_volume": 32491644.620461,
          "trades": 39658,
          "taker_buy_base": 166.21839,
          "taker_buy_quote": 19128023.1976585
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 115539.65,
          "high": 116104.12,
          "low": 114238.58,
          "close": 115083.76,
          "volume": 544.15976,
          "close_time": 1761663599999,
          "quote_volume": 62789700.3412812,
          "trades": 66714,
          "taker_buy_base": 281.11253,
          "taker_buy_quote": 32451500.7617157
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 115083.76,
          "high": 115413.32,
          "low": 114509.35,
          "close": 114640.86,
          "volume": 174.11074,
          "close_time": 1761667199999,
          "quote_volume": 20014275.601053,
          "trades": 35421,
          "taker_buy_base": 81.91454,
          "taker_buy_quote": 9416544.2869398
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 114649.16,
          "high": 115519.77,
          "low": 114543.02,
          "close": 115370.64,
          "volume": 293.00878,
          "close_time": 1761670799999,
          "quote_volume": 33754577.5166425,
          "trades": 35441,
          "taker_buy_base": 128.94429,
          "taker_buy_quote": 14844439.1155227
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 115370.63,
          "high": 115608.95,
          "low": 115250.0,
          "close": 115313.27,
          "volume": 91.92307,
          "close_time": 1761674399999,
          "quote_volume": 10612555.8096286,
          "trades": 22106,
          "taker_buy_base": 51.04543,
          "taker_buy_quote": 5893419.4391811
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 115313.27,
          "high": 115381.92,
          "low": 114666.66,
          "close": 115039.7,
          "volume": 89.08452,
          "close_time": 1761677999999,
          "quote_volume": 10242914.2905277,
          "trades": 22692,
          "taker_buy_base": 41.80227,
          "taker_buy_quote": 4805193.9193439
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 115039.7,
          "high": 115083.92,
          "low": 113565.21,
          "close": 113708.37,
          "volume": 355.10795,
          "close_time": 1761681599999,
          "quote_volume": 40502129.0088642,
          "trades": 42669,
          "taker_buy_base": 159.54547,
          "taker_buy_quote": 18194955.7338538
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 113702.57,
          "high": 113726.59,
          "low": 112341.44,
          "close": 112811.94,
          "volume": 503.27902,
          "close_time": 1761685199999,
          "quote_volume": 56808965.096849,
          "trades": 57292,
          "taker_buy_base": 229.04165,
          "taker_buy_quote": 25845714.7279647
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 112811.93,
          "high": 113247.35,
          "low": 112216.02,
          "close": 113024.9,
          "volume": 240.02078,
          "close_time": 1761688799999,
          "quote_volume": 27055540.9648004,
          "trades": 32566,
          "taker_buy_base": 121.92875,
          "taker_buy_quote": 13750510.4070743
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 113024.89,
          "high": 113318.05,
          "low": 112860.0,
          "close": 113254.96,
          "volume": 100.68388,
          "close_time": 1761692399999,
          "quote_volume": 11388779.5170252,
          "trades": 20900,
          "taker_buy_base": 56.88778,
          "taker_buy_quote": 6435358.7465573
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 113254.96,
          "high": 113254.96,
          "low": 112800.01,
          "close": 112925.5,
          "volume": 92.36203,
          "close_time": 1761695999999,
          "quote_volume": 10438317.5267639,
          "trades": 17503,
          "taker_buy_base": 44.60951,
          "taker_buy_quote": 5041326.3690869
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 112925.5,
          "high": 112930.03,
          "low": 112465.19,
          "close": 112465.19,
          "volume": 114.6962,
          "close_time": 1761699599999,
          "quote_volume": 12926974.9902051,
          "trades": 20387,
          "taker_buy_base": 47.08511,
          "taker_buy_quote": 5306752.1357951
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 112465.18,
          "high": 112991.45,
          "low": 112111.81,
          "close": 112520.73,
          "volume": 200.98299,
          "close_time": 1761703199999,
          "quote_volume": 22612512.4712713,
          "trades": 30538,
          "taker_buy_base": 100.16086,
          "taker_buy_quote": 11271017.1092849
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 112520.74,
          "high": 112811.49,
          "low": 112430.46,
          "close": 112694.74,
          "volume": 80.06588,
          "close_time": 1761706799999,
          "quote_volume": 9018505.2535509,
          "trades": 14915,
          "taker_buy_base": 40.89165,
          "taker_buy_quote": 4605923.4791553
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 112694.73,
          "high": 112694.73,
          "low": 112358.03,
          "close": 112547.0,
          "volume": 76.30779,
          "close_time": 1761710399999,
          "quote_volume": 8586888.8339348,
          "trades": 13514,
          "taker_buy_base": 34.70985,
          "taker_buy_quote": 3905761.9037836
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 112547.0,
          "high": 112908.49,
          "low": 112524.49,
          "close": 112836.01,
          "volume": 65.6142,
          "close_time": 1761713999999,
          "quote_volume": 7398078.1925794,
          "trades": 15469,
          "taker_buy_base": 36.52597,
          "taker_buy_quote": 4118230.8457338
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 112836.01,
          "high": 113387.57,
          "low": 112836.0,
          "close": 113065.69,
          "volume": 133.91728,
          "close_time": 1761717599999,
          "quote_volume": 15147214.7932002,
          "trades": 19949,
          "taker_buy_base": 78.72835,
          "taker_buy_quote": 8904247.1773322
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 113065.69,
          "high": 113378.19,
          "low": 113000.0,
          "close": 113308.07,
          "volume": 101.97253,
          "close_time": 1761721199999,
          "quote_volume": 11538461.0011619,
          "trades": 14681,
          "taker_buy_base": 55.95137,
          "taker_buy_quote": 6332198.1616306
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 113308.07,
          "high": 113614.36,
          "low": 113258.87,
          "close": 113596.78,
          "volume": 90.3104,
          "close_time": 1761724799999,
          "quote_volume": 10242080.8820297,
          "trades": 16393,
          "taker_buy_base": 46.7028,
          "taker_buy_quote": 5296976.1711708
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 113596.79,
          "high": 113656.34,
          "low": 112988.71,
          "close": 113096.04,
          "volume": 97.24715,
          "close_time": 1761728399999,
          "quote_volume": 11019669.3569128,
          "trades": 16954,
          "taker_buy_base": 39.86214,
          "taker_buy_quote": 4517725.7472893
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 113096.03,
          "high": 113138.47,
          "low": 112812.99,
          "close": 113009.25,
          "volume": 81.11129,
          "close_time": 1761731999999,
          "quote_volume": 9163394.90322,
          "trades": 17415,
          "taker_buy_base": 29.99073,
          "taker_buy_quote": 3388329.1072046
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 113009.26,
          "high": 113223.33,
          "low": 112760.01,
          "close": 112893.63,
          "volume": 121.43541,
          "close_time": 1761735599999,
          "quote_volume": 13724832.2185725,
          "trades": 22011,
          "taker_buy_base": 49.05796,
          "taker_buy_quote": 5545849.530426
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 112893.63,
          "high": 113271.36,
          "low": 112768.51,
          "close": 113160.18,
          "volume": 88.80711,
          "close_time": 1761739199999,
          "quote_volume": 10040989.5697576,
          "trades": 19239,
          "taker_buy_base": 57.34834,
          "taker_buy_quote": 6484602.2616722
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 113160.18,
          "high": 113350.92,
          "low": 113086.67,
          "close": 113183.44,
          "volume": 121.97296,
          "close_time": 1761742799999,
          "quote_volume": 13805832.6697101,
          "trades": 17690,
          "taker_buy_base": 66.81009,
          "taker_buy_quote": 7561827.7433439
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 113183.43,
          "high": 113686.81,
          "low": 112725.56,
          "close": 112902.01,
          "volume": 251.90516,
          "close_time": 1761746399999,
          "quote_volume": 28515240.9100669,
          "trades": 42624,
          "taker_buy_base": 120.06093,
          "taker_buy_quote": 13591349.497986
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 112902.0,
          "high": 112950.58,
          "low": 112260.49,
          "close": 112507.48,
          "volume": 240.81829,
          "close_time": 1761749999999,
          "quote_volume": 27102937.609752,
          "trades": 42416,
          "taker_buy_base": 109.91327,
          "taker_buy_quote": 12370848.0954258
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 112507.48,
          "high": 112580.92,
          "low": 111389.65,
          "close": 111528.0,
          "volume": 450.7562,
          "close_time": 1761753599999,
          "quote_volume": 50470466.3368194,
          "trades": 47526,
          "taker_buy_base": 202.17036,
          "taker_buy_quote": 22640020.5754349
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 111528.0,
          "high": 111530.0,
          "low": 110960.01,
          "close": 111133.22,
          "volume": 285.04658,
          "close_time": 1761757199999,
          "quote_volume": 31706058.1454758,
          "trades": 44518,
          "taker_buy_base": 136.69553,
          "taker_buy_quote": 15205200.1486834
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 111133.21,
          "high": 111948.7,
          "low": 111030.22,
          "close": 111898.29,
          "volume": 177.6894,
          "close_time": 1761760799999,
          "quote_volume": 19811557.7926173,
          "trades": 31821,
          "taker_buy_base": 100.81419,
          "taker_buy_quote": 11239889.8485491
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 111899.99,
          "high": 112031.99,
          "low": 109284.24,
          "close": 110831.93,
          "volume": 1088.36297,
          "close_time": 1761764399999,
          "quote_volume": 120440050.0586522,
          "trades": 116488,
          "taker_buy_base": 501.22973,
          "taker_buy_quote": 55491998.7959745
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 110824.01,
          "high": 111468.0,
          "low": 110173.99,
          "close": 110681.94,
          "volume": 396.77426,
          "close_time": 1761767999999,
          "quote_volume": 43998271.2090657,
          "trades": 59949,
          "taker_buy_base": 196.45464,
          "taker_buy_quote": 21785549.4748062
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 110681.94,
          "high": 111571.32,
          "low": 110426.76,
          "close": 111460.01,
          "volume": 257.67908,
          "close_time": 1761771599999,
          "quote_volume": 28606535.4333779,
          "trades": 38793,
          "taker_buy_base": 143.42286,
          "taker_buy_quote": 15929416.8031055
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 111460.01,
          "high": 111828.79,
          "low": 111393.36,
          "close": 111646.72,
          "volume": 112.24569,
          "close_time": 1761775199999,
          "quote_volume": 12524693.0190149,
          "trades": 22956,
          "taker_buy_base": 63.98325,
          "taker_buy_quote": 7139303.838989
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 111644.93,
          "high": 111653.74,
          "low": 110976.97,
          "close": 111051.72,
          "volume": 133.25614,
          "close_time": 1761778799999,
          "quote_volume": 14832277.3010398,
          "trades": 19732,
          "taker_buy_base": 62.64264,
          "taker_buy_quote": 6971656.0439273
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 111051.71,
          "high": 111095.55,
          "low": 109765.01,
          "close": 110051.01,
          "volume": 194.41057,
          "close_time": 1761782399999,
          "quote_volume": 21447024.531678,
          "trades": 29406,
          "taker_buy_base": 80.85769,
          "taker_buy_quote": 8919353.9149623
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 110049.03,
          "high": 110620.41,
          "low": 109755.98,
          "close": 110585.0,
          "volume": 131.09948,
          "close_time": 1761785999999,
          "quote_volume": 14452402.9142432,
          "trades": 28899,
          "taker_buy_base": 75.55458,
          "taker_buy_quote": 8330933.4437246
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 110585.0,
          "high": 110749.52,
          "low": 110276.74,
          "close": 110474.0,
          "volume": 90.82631,
          "close_time": 1761789599999,
          "quote_volume": 10038517.4947448,
          "trades": 22331,
          "taker_buy_base": 46.13047,
          "taker_buy_quote": 5098323.4762675
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 110474.0,
          "high": 111026.15,
          "low": 110335.24,
          "close": 110993.6,
          "volume": 113.13045,
          "close_time": 1761793199999,
          "quote_volume": 12525039.2335753,
          "trades": 21281,
          "taker_buy_base": 60.45918,
          "taker_buy_quote": 6695913.8505997
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 110999.73,
          "high": 111012.0,
          "low": 110555.23,
          "close": 110775.26,
          "volume": 100.20679,
          "close_time": 1761796799999,
          "quote_volume": 11100564.9724802,
          "trades": 17616,
          "taker_buy_base": 48.40179,
          "taker_buy_quote": 5362000.0174331
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 110769.84,
          "high": 110780.91,
          "low": 107948.79,
          "close": 108583.0,
          "volume": 816.65825,
          "close_time": 1761800399999,
          "quote_volume": 88989042.7051331,
          "trades": 90386,
          "taker_buy_base": 369.57117,
          "taker_buy_quote": 40251923.6608169
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 108582.99,
          "high": 110448.76,
          "low": 108433.1,
          "close": 110277.61,
          "volume": 339.66771,
          "close_time": 1761803999999,
          "quote_volume": 37168660.3915238,
          "trades": 48783,
          "taker_buy_base": 197.00041,
          "taker_buy_quote": 21554771.8798011
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 110272.92,
          "high": 110996.06,
          "low": 110002.74,
          "close": 110783.07,
          "volume": 188.45814,
          "close_time": 1761807599999,
          "quote_volume": 20816953.835454,
          "trades": 31473,
          "taker_buy_base": 102.27338,
          "taker_buy_quote": 11301981.7197864
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 110783.08,
          "high": 111624.99,
          "low": 110669.79,
          "close": 111376.01,
          "volume": 209.06134,
          "close_time": 1761811199999,
          "quote_volume": 23260699.4140648,
          "trades": 29331,
          "taker_buy_base": 121.62797,
          "taker_buy_quote": 13530606.3183817
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 111376.01,
          "high": 111451.04,
          "low": 110698.98,
          "close": 110721.82,
          "volume": 167.14912,
          "close_time": 1761814799999,
          "quote_volume": 18556812.1157602,
          "trades": 20722,
          "taker_buy_base": 75.75484,
          "taker_buy_quote": 8410840.0177196
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 110721.82,
          "high": 110833.29,
          "low": 110133.07,
          "close": 110187.24,
          "volume": 376.92304,
          "close_time": 1761818399999,
          "quote_volume": 41629971.437295,
          "trades": 29745,
          "taker_buy_base": 261.35719,
          "taker_buy_quote": 28867745.1561474
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 110187.24,
          "high": 110255.17,
          "low": 109848.48,
          "close": 110124.01,
          "volume": 163.85016,
          "close_time": 1761821999999,
          "quote_volume": 18035855.8059793,
          "trades": 21707,
          "taker_buy_base": 86.00676,
          "taker_buy_quote": 9467907.148715
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 110124.01,
          "high": 110163.31,
          "low": 109702.72,
          "close": 109720.47,
          "volume": 156.53712,
          "close_time": 1761825599999,
          "quote_volume": 17213520.2093045,
          "trades": 23480,
          "taker_buy_base": 55.90396,
          "taker_buy_quote": 6147337.0262535
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 109720.47,
          "high": 109794.81,
          "low": 108292.0,
          "close": 108402.24,
          "volume": 435.6267,
          "close_time": 1761829199999,
          "quote_volume": 47446562.5598048,
          "trades": 54012,
          "taker_buy_base": 205.87535,
          "taker_buy_quote": 22421422.4413097
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 108402.25,
          "high": 108756.09,
          "low": 107407.46,
          "close": 107649.83,
          "volume": 543.49681,
          "close_time": 1761832799999,
          "quote_volume": 58684160.2555886,
          "trades": 64910,
          "taker_buy_base": 233.02284,
          "taker_buy_quote": 25175236.6865283
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 107640.03,
          "high": 108369.82,
          "low": 107626.99,
          "close": 108282.24,
          "volume": 303.54963,
          "close_time": 1761836399999,
          "quote_volume": 32793821.5316378,
          "trades": 45881,
          "taker_buy_base": 179.00804,
          "taker_buy_quote": 19338179.1962166
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 108282.24,
          "high": 108348.9,
          "low": 107334.41,
          "close": 107721.0,
          "volume": 238.42235,
          "close_time": 1761839999999,
          "quote_volume": 25702537.0372857,
          "trades": 38799,
          "taker_buy_base": 93.30046,
          "taker_buy_quote": 10063632.0733915
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 107723.5,
          "high": 108235.39,
          "low": 107570.4,
          "close": 108157.29,
          "volume": 154.49473,
          "close_time": 1761843599999,
          "quote_volume": 16686474.6258168,
          "trades": 33004,
          "taker_buy_base": 88.18747,
          "taker_buy_quote": 9525821.6503111
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 108157.28,
          "high": 108168.99,
          "low": 106814.0,
          "close": 107493.26,
          "volume": 430.25015,
          "close_time": 1761847199999,
          "quote_volume": 46167269.637799,
          "trades": 55129,
          "taker_buy_base": 198.28377,
          "taker_buy_quote": 21278731.2153445
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 107493.25,
          "high": 107559.9,
          "low": 106782.39,
          "close": 106839.74,
          "volume": 220.97427,
          "close_time": 1761850799999,
          "quote_volume": 23679762.3593809,
          "trades": 31162,
          "taker_buy_base": 132.85927,
          "taker_buy_quote": 14238304.1607102
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 106844.98,
          "high": 107158.29,
          "low": 106301.44,
          "close": 106533.54,
          "volume": 353.06997,
          "close_time": 1761854399999,
          "quote_volume": 37682174.6151581,
          "trades": 46167,
          "taker_buy_base": 168.89945,
          "taker_buy_quote": 18030241.1833726
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 106523.12,
          "high": 107639.12,
          "low": 106313.36,
          "close": 107512.99,
          "volume": 299.09574,
          "close_time": 1761857999999,
          "quote_volume": 32019318.7374258,
          "trades": 43187,
          "taker_buy_base": 174.84765,
          "taker_buy_quote": 18723778.6043314
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 107512.99,
          "high": 107953.17,
          "low": 107394.0,
          "close": 107918.98,
          "volume": 136.97566,
          "close_time": 1761861599999,
          "quote_volume": 14746448.4054835,
          "trades": 21434,
          "taker_buy_base": 76.64727,
          "taker_buy_quote": 8252261.0932951
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 107918.99,
          "high": 107939.0,
          "low": 107476.24,
          "close": 107931.58,
          "volume": 101.84193,
          "close_time": 1761865199999,
          "quote_volume": 10970983.1605641,
          "trades": 21521,
          "taker_buy_base": 50.37434,
          "taker_buy_quote": 5427503.8131887
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 107931.58,
          "high": 108354.6,
          "low": 107602.52,
          "close": 108317.02,
          "volume": 173.01215,
          "close_time": 1761868799999,
          "quote_volume": 18684695.4626804,
          "trades": 29391,
          "taker_buy_base": 100.16901,
          "taker_buy_quote": 10820612.0119024
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 108317.02,
          "high": 109589.67,
          "low": 108277.3,
          "close": 109319.92,
          "volume": 316.39506,
          "close_time": 1761872399999,
          "quote_volume": 34441665.6039033,
          "trades": 40388,
          "taker_buy_base": 196.02771,
          "taker_buy_quote": 21340815.3145932
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 109319.92,
          "high": 110034.89,
          "low": 109175.49,
          "close": 109635.34,
          "volume": 320.12272,
          "close_time": 1761875999999,
          "quote_volume": 35122570.8695666,
          "trades": 29682,
          "taker_buy_base": 171.50008,
          "taker_buy_quote": 18814645.2319183
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 109635.35,
          "high": 109699.5,
          "low": 108556.29,
          "close": 108865.81,
          "volume": 156.53242,
          "close_time": 1761879599999,
          "quote_volume": 17073705.2046138,
          "trades": 22607,
          "taker_buy_base": 60.35471,
          "taker_buy_quote": 6581618.4333077
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 108865.81,
          "high": 109322.62,
          "low": 108626.36,
          "close": 109231.36,
          "volume": 157.13515,
          "close_time": 1761883199999,
          "quote_volume": 17138988.0112449,
          "trades": 19742,
          "taker_buy_base": 81.49913,
          "taker_buy_quote": 8888947.7728507
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 109231.36,
          "high": 110217.68,
          "low": 109106.27,
          "close": 110090.2,
          "volume": 302.25478,
          "close_time": 1761886799999,
          "quote_volume": 33190666.339311,
          "trades": 27670,
          "taker_buy_base": 173.37456,
          "taker_buy_quote": 19040074.6606452
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 110090.19,
          "high": 110090.19,
          "low": 109688.88,
          "close": 109888.02,
          "volume": 138.33456,
          "close_time": 1761890399999,
          "quote_volume": 15201187.9172778,
          "trades": 16880,
          "taker_buy_base": 68.34982,
          "taker_buy_quote": 7510925.3776074
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 109888.02,
          "high": 109962.25,
          "low": 109507.01,
          "close": 109641.01,
          "volume": 123.48533,
          "close_time": 1761893999999,
          "quote_volume": 13540887.4324528,
          "trades": 17425,
          "taker_buy_base": 69.65711,
          "taker_buy_quote": 7638169.7309015
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 109639.63,
          "high": 109806.32,
          "low": 109260.22,
          "close": 109441.99,
          "volume": 164.86736,
          "close_time": 1761897599999,
          "quote_volume": 18061698.8211762,
          "trades": 22807,
          "taker_buy_base": 80.64173,
          "taker_buy_quote": 8836704.5996172
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 109441.99,
          "high": 110102.15,
          "low": 109191.6,
          "close": 110058.51,
          "volume": 193.01763,
          "close_time": 1761901199999,
          "quote_volume": 21165541.2106059,
          "trades": 27027,
          "taker_buy_base": 114.80838,
          "taker_buy_quote": 12592509.9813267
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 110058.51,
          "high": 110443.19,
          "low": 109809.42,
          "close": 109852.06,
          "volume": 197.94239,
          "close_time": 1761904799999,
          "quote_volume": 21795949.5871921,
          "trades": 29633,
          "taker_buy_base": 86.46699,
          "taker_buy_quote": 9522901.0151862
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 109852.07,
          "high": 110100.0,
          "low": 109707.49,
          "close": 109812.95,
          "volume": 94.97773,
          "close_time": 1761908399999,
          "quote_volume": 10437199.7850809,
          "trades": 18084,
          "taker_buy_base": 44.64181,
          "taker_buy_quote": 4906510.6768278
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 109812.94,
          "high": 110537.17,
          "low": 109456.79,
          "close": 110405.03,
          "volume": 242.81162,
          "close_time": 1761911999999,
          "quote_volume": 26678197.4607226,
          "trades": 31921,
          "taker_buy_base": 122.90293,
          "taker_buy_quote": 13509684.7943893
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 110405.02,
          "high": 110666.0,
          "low": 109606.29,
          "close": 109642.35,
          "volume": 274.56654,
          "close_time": 1761915599999,
          "quote_volume": 30241823.311845,
          "trades": 39218,
          "taker_buy_base": 115.53877,
          "taker_buy_quote": 12732101.0349593
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 109642.34,
          "high": 110212.04,
          "low": 109364.0,
          "close": 110131.9,
          "volume": 351.12728,
          "close_time": 1761919199999,
          "quote_volume": 38551013.0034257,
          "trades": 37259,
          "taker_buy_base": 190.20036,
          "taker_buy_quote": 20883895.5152982
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 110131.9,
          "high": 111016.49,
          "low": 109562.04,
          "close": 110733.41,
          "volume": 645.06388,
          "close_time": 1761922799999,
          "quote_volume": 71154335.6699678,
          "trades": 54351,
          "taker_buy_base": 327.89481,
          "taker_buy_quote": 36172787.0099994
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 110733.42,
          "high": 111130.01,
          "low": 110080.8,
          "close": 110160.48,
          "volume": 350.85913,
          "close_time": 1761926399999,
          "quote_volume": 38788455.5060683,
          "trades": 38004,
          "taker_buy_base": 206.02518,
          "taker_buy_quote": 22774917.9591741
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 110159.22,
          "high": 110274.98,
          "low": 108642.0,
          "close": 108803.21,
          "volume": 299.2839,
          "close_time": 1761929999999,
          "quote_volume": 32773585.0467961,
          "trades": 42349,
          "taker_buy_base": 140.67744,
          "taker_buy_quote": 15404272.3423431
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 108803.2,
          "high": 109372.15,
          "low": 108591.05,
          "close": 109257.0,
          "volume": 322.31574,
          "close_time": 1761933599999,
          "quote_volume": 35135051.9148974,
          "trades": 43351,
          "taker_buy_base": 152.5653,
          "taker_buy_quote": 16638322.8618832
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 109257.0,
          "high": 109756.06,
          "low": 108927.58,
          "close": 109402.16,
          "volume": 254.39911,
          "close_time": 1761937199999,
          "quote_volume": 27822993.1532254,
          "trades": 33466,
          "taker_buy_base": 146.31477,
          "taker_buy_quote": 16004527.129275
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 109402.15,
          "high": 110192.67,
          "low": 109074.19,
          "close": 109784.3,
          "volume": 261.46089,
          "close_time": 1761940799999,
          "quote_volume": 28710123.8430785,
          "trades": 32679,
          "taker_buy_base": 140.31599,
          "taker_buy_quote": 15405888.4782767
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 109791.28,
          "high": 109791.28,
          "low": 109397.82,
          "close": 109452.2,
          "volume": 151.42334,
          "close_time": 1761944399999,
          "quote_volume": 16598796.5492829,
          "trades": 23117,
          "taker_buy_base": 73.12398,
          "taker_buy_quote": 8016029.3478463
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 109448.89,
          "high": 109717.62,
          "low": 109286.84,
          "close": 109533.2,
          "volume": 100.50065,
          "close_time": 1761947999999,
          "quote_volume": 11004299.6850814,
          "trades": 15158,
          "taker_buy_base": 54.95094,
          "taker_buy_quote": 6018187.5886999
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 109533.2,
          "high": 109768.14,
          "low": 109435.46,
          "close": 109551.11,
          "volume": 57.93684,
          "close_time": 1761951599999,
          "quote_volume": 6350556.3840847,
          "trades": 12042,
          "taker_buy_base": 34.46163,
          "taker_buy_quote": 3777559.037726
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 109551.1,
          "high": 109657.23,
          "low": 109484.27,
          "close": 109576.6,
          "volume": 41.02103,
          "close_time": 1761955199999,
          "quote_volume": 4494429.1952892,
          "trades": 8744,
          "taker_buy_base": 26.6815,
          "taker_buy_quote": 2923237.8725237
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 109576.61,
          "high": 109726.45,
          "low": 109359.87,
          "close": 109700.0,
          "volume": 62.31116,
          "close_time": 1761958799999,
          "quote_volume": 6823532.4035505,
          "trades": 13521,
          "taker_buy_base": 35.42638,
          "taker_buy_quote": 3879535.6132811
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 109700.01,
          "high": 110029.41,
          "low": 109670.87,
          "close": 109693.0,
          "volume": 67.32661,
          "close_time": 1761962399999,
          "quote_volume": 7394223.1940026,
          "trades": 12680,
          "taker_buy_base": 34.43578,
          "taker_buy_quote": 3782402.647601
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 109693.0,
          "high": 109828.7,
          "low": 109434.23,
          "close": 109748.91,
          "volume": 81.60724,
          "close_time": 1761965999999,
          "quote_volume": 8946929.8690147,
          "trades": 15190,
          "taker_buy_base": 41.48901,
          "taker_buy_quote": 4549120.1488093
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 109748.91,
          "high": 110260.44,
          "low": 109748.9,
          "close": 110191.33,
          "volume": 99.05762,
          "close_time": 1761969599999,
          "quote_volume": 10901113.4327866,
          "trades": 17773,
          "taker_buy_base": 74.64281,
          "taker_buy_quote": 8214016.0178791
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 110196.1,
          "high": 110516.04,
          "low": 110086.04,
          "close": 110248.01,
          "volume": 92.90696,
          "close_time": 1761973199999,
          "quote_volume": 10245722.5247329,
          "trades": 17835,
          "taker_buy_base": 52.92445,
          "taker_buy_quote": 5837346.2573947
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 110248.01,
          "high": 110338.44,
          "low": 110009.08,
          "close": 110101.51,
          "volume": 67.94209,
          "close_time": 1761976799999,
          "quote_volume": 7483788.4384765,
          "trades": 10267,
          "taker_buy_base": 31.08099,
          "taker_buy_quote": 3424062.4769643
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 110101.51,
          "high": 110140.58,
          "low": 109909.53,
          "close": 109969.01,
          "volume": 48.04422,
          "close_time": 1761980399999,
          "quote_volume": 5285430.5400604,
          "trades": 9779,
          "taker_buy_base": 20.64584,
          "taker_buy_quote": 2271341.9434531
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 109969.02,
          "high": 110214.93,
          "low": 109951.0,
          "close": 110039.66,
          "volume": 99.71632,
          "close_time": 1761983999999,
          "quote_volume": 10977028.0041342,
          "trades": 12126,
          "taker_buy_base": 69.6607,
          "taker_buy_quote": 7669261.2148264
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 110039.67,
          "high": 110235.43,
          "low": 110039.66,
          "close": 110211.01,
          "volume": 63.61571,
          "close_time": 1761987599999,
          "quote_volume": 7007455.8741347,
          "trades": 10745,
          "taker_buy_base": 40.68996,
          "taker_buy_quote": 4482101.7696452
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 110208.92,
          "high": 110227.81,
          "low": 109933.05,
          "close": 109954.97,
          "volume": 97.68773,
          "close_time": 1761991199999,
          "quote_volume": 10750570.8589093,
          "trades": 9625,
          "taker_buy_base": 30.94603,
          "taker_buy_quote": 3406485.2438654
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 109954.97,
          "high": 110129.6,
          "low": 109795.62,
          "close": 110107.79,
          "volume": 65.66978,
          "close_time": 1761994799999,
          "quote_volume": 7221603.0310917,
          "trades": 10397,
          "taker_buy_base": 37.26438,
          "taker_buy_quote": 4098327.3155314
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 110107.79,
          "high": 110188.88,
          "low": 109952.6,
          "close": 110095.62,
          "volume": 41.39918,
          "close_time": 1761998399999,
          "quote_volume": 4557256.3582812,
          "trades": 6605,
          "taker_buy_base": 23.94445,
          "taker_buy_quote": 2636128.9342194
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 110095.62,
          "high": 110156.96,
          "low": 109957.37,
          "close": 109985.79,
          "volume": 34.86403,
          "close_time": 1762001999999,
          "quote_volume": 3837114.0558086,
          "trades": 7277,
          "taker_buy_base": 14.79743,
          "taker_buy_quote": 1628453.3047208
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 109985.79,
          "high": 110021.54,
          "low": 109684.99,
          "close": 109915.44,
          "volume": 66.81552,
          "close_time": 1762005599999,
          "quote_volume": 7340226.0401429,
          "trades": 11294,
          "taker_buy_base": 29.47512,
          "taker_buy_quote": 3238306.8585297
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 109915.43,
          "high": 109953.53,
          "low": 109695.62,
          "close": 109919.11,
          "volume": 389.82009,
          "close_time": 1762009199999,
          "quote_volume": 42831911.2626187,
          "trades": 17639,
          "taker_buy_base": 49.10066,
          "taker_buy_quote": 5394006.0002863
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 109919.11,
          "high": 110321.03,
          "low": 109900.0,
          "close": 110281.14,
          "volume": 333.33908,
          "close_time": 1762012799999,
          "quote_volume": 36696163.670784,
          "trades": 21899,
          "taker_buy_base": 117.24915,
          "taker_buy_quote": 12910942.1208394
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 110281.14,
          "high": 110522.78,
          "low": 110173.02,
          "close": 110449.79,
          "volume": 298.09979,
          "close_time": 1762016399999,
          "quote_volume": 32881686.8570602,
          "trades": 23398,
          "taker_buy_base": 97.73382,
          "taker_buy_quote": 10782508.862384
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 110449.79,
          "high": 110483.44,
          "low": 110166.74,
          "close": 110191.81,
          "volume": 106.94576,
          "close_time": 1762019999999,
          "quote_volume": 11796568.9223672,
          "trades": 20766,
          "taker_buy_base": 46.11801,
          "taker_buy_quote": 5087157.0483679
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 110191.8,
          "high": 110340.9,
          "low": 110170.87,
          "close": 110313.01,
          "volume": 33.73406,
          "close_time": 1762023599999,
          "quote_volume": 3719209.3919558,
          "trades": 7470,
          "taker_buy_base": 16.82183,
          "taker_buy_quote": 1854700.1378873
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 110313.01,
          "high": 110313.01,
          "low": 110192.28,
          "close": 110274.56,
          "volume": 30.8259,
          "close_time": 1762027199999,
          "quote_volume": 3398286.8673021,
          "trades": 5431,
          "taker_buy_base": 19.75282,
          "taker_buy_quote": 2177578.9281676
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 110274.57,
          "high": 110500.0,
          "low": 110273.87,
          "close": 110383.02,
          "volume": 86.95872,
          "close_time": 1762030799999,
          "quote_volume": 9600128.6829474,
          "trades": 9966,
          "taker_buy_base": 57.51554,
          "taker_buy_quote": 6349320.5190766
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 110383.03,
          "high": 110412.36,
          "low": 109826.3,
          "close": 109843.99,
          "volume": 99.46946,
          "close_time": 1762034399999,
          "quote_volume": 10958136.0646656,
          "trades": 13453,
          "taker_buy_base": 31.36718,
          "taker_buy_quote": 3457284.9710163
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 109843.99,
          "high": 110073.09,
          "low": 109843.98,
          "close": 110069.02,
          "volume": 53.55036,
          "close_time": 1762037999999,
          "quote_volume": 5889219.0258177,
          "trades": 12131,
          "taker_buy_base": 34.24561,
          "taker_buy_quote": 3766132.9959674
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 110069.02,
          "high": 110121.2,
          "low": 109942.05,
          "close": 110065.21,
          "volume": 46.3936,
          "close_time": 1762041599999,
          "quote_volume": 5105057.46567,
          "trades": 8441,
          "taker_buy_base": 27.83755,
          "taker_buy_quote": 3063137.2771716
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 110065.22,
          "high": 110106.64,
          "low": 109871.16,
          "close": 109951.07,
          "volume": 76.57741,
          "close_time": 1762045199999,
          "quote_volume": 8423168.1391277,
          "trades": 16049,
          "taker_buy_base": 36.82655,
          "taker_buy_quote": 4051108.1236537
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 109951.08,
          "high": 110080.33,
          "low": 109893.96,
          "close": 109955.53,
          "volume": 50.3419,
          "close_time": 1762048799999,
          "quote_volume": 5537080.3945126,
          "trades": 11815,
          "taker_buy_base": 29.41717,
          "taker_buy_quote": 3235712.688497
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 109955.52,
          "high": 110254.32,
          "low": 109865.27,
          "close": 109998.02,
          "volume": 61.20729,
          "close_time": 1762052399999,
          "quote_volume": 6735652.2160872,
          "trades": 10918,
          "taker_buy_base": 33.91646,
          "taker_buy_quote": 3732354.0991974
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 109998.02,
          "high": 110066.89,
          "low": 109941.93,
          "close": 110044.94,
          "volume": 54.5012,
          "close_time": 1762055999999,
          "quote_volume": 5995991.9008695,
          "trades": 8389,
          "taker_buy_base": 21.5329,
          "taker_buy_quote": 2368751.6602309
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 110044.94,
          "high": 110763.63,
          "low": 110010.91,
          "close": 110647.56,
          "volume": 160.63109,
          "close_time": 1762059599999,
          "quote_volume": 17717043.9745028,
          "trades": 19240,
          "taker_buy_base": 83.5139,
          "taker_buy_quote": 9216029.6454866
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 110647.56,
          "high": 110685.84,
          "low": 110262.07,
          "close": 110484.26,
          "volume": 81.57837,
          "close_time": 1762063199999,
          "quote_volume": 9011288.8436583,
          "trades": 16517,
          "taker_buy_base": 35.43704,
          "taker_buy_quote": 3914452.6571222
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 110484.26,
          "high": 110701.22,
          "low": 110275.66,
          "close": 110633.91,
          "volume": 61.38991,
          "close_time": 1762066799999,
          "quote_volume": 6782061.5108467,
          "trades": 13903,
          "taker_buy_base": 39.54923,
          "taker_buy_quote": 4370200.197283
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 110638.99,
          "high": 111014.83,
          "low": 110415.61,
          "close": 110878.91,
          "volume": 246.42875,
          "close_time": 1762070399999,
          "quote_volume": 27257671.0972056,
          "trades": 17419,
          "taker_buy_base": 79.94789,
          "taker_buy_quote": 8849119.7048238
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 110878.92,
          "high": 110997.68,
          "low": 110694.66,
          "close": 110836.02,
          "volume": 102.0412,
          "close_time": 1762073999999,
          "quote_volume": 11306257.922333,
          "trades": 15307,
          "taker_buy_base": 55.36374,
          "taker_buy_quote": 6134787.4668778
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 110836.99,
          "high": 111046.35,
          "low": 110513.71,
          "close": 110696.82,
          "volume": 239.82277,
          "close_time": 1762077599999,
          "quote_volume": 26588648.2325065,
          "trades": 22287,
          "taker_buy_base": 125.67521,
          "taker_buy_quote": 13933926.3459841
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 110696.82,
          "high": 110855.14,
          "low": 110342.48,
          "close": 110488.32,
          "volume": 83.92176,
          "close_time": 1762081199999,
          "quote_volume": 9279063.6291977,
          "trades": 16168,
          "taker_buy_base": 39.0336,
          "taker_buy_quote": 4316153.780744
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 110481.84,
          "high": 111225.99,
          "low": 110473.48,
          "close": 111182.27,
          "volume": 95.60838,
          "close_time": 1762084799999,
          "quote_volume": 10602963.0786457,
          "trades": 17167,
          "taker_buy_base": 58.67503,
          "taker_buy_quote": 6508601.2627024
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 111182.27,
          "high": 111228.03,
          "low": 110668.51,
          "close": 110720.41,
          "volume": 74.91263,
          "close_time": 1762088399999,
          "quote_volume": 8312361.6685707,
          "trades": 17737,
          "taker_buy_base": 34.18182,
          "taker_buy_quote": 3793212.9340876
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 110720.4,
          "high": 110756.01,
          "low": 110177.57,
          "close": 110562.98,
          "volume": 208.63682,
          "close_time": 1762091999999,
          "quote_volume": 23038946.0674403,
          "trades": 26694,
          "taker_buy_base": 122.82684,
          "taker_buy_quote": 13563508.9048617
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 110562.99,
          "high": 110707.51,
          "low": 110201.75,
          "close": 110419.0,
          "volume": 195.59594,
          "close_time": 1762095599999,
          "quote_volume": 21610350.0174979,
          "trades": 25380,
          "taker_buy_base": 115.73801,
          "taker_buy_quote": 12789066.2672099
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 110419.0,
          "high": 110568.99,
          "low": 110096.77,
          "close": 110121.37,
          "volume": 333.21338,
          "close_time": 1762099199999,
          "quote_volume": 36797565.6728354,
          "trades": 23445,
          "taker_buy_base": 92.98488,
          "taker_buy_quote": 10264327.9953614
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 110121.36,
          "high": 110145.08,
          "low": 109742.95,
          "close": 110117.01,
          "volume": 192.00733,
          "close_time": 1762102799999,
          "quote_volume": 21114361.9109077,
          "trades": 25098,
          "taker_buy_base": 98.5633,
          "taker_buy_quote": 10839147.1020996
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 110117.02,
          "high": 110272.6,
          "low": 110027.46,
          "close": 110195.14,
          "volume": 73.88278,
          "close_time": 1762106399999,
          "quote_volume": 8136505.4260564,
          "trades": 15080,
          "taker_buy_base": 41.97469,
          "taker_buy_quote": 4622912.9916147
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 110195.15,
          "high": 110345.46,
          "low": 110161.39,
          "close": 110345.46,
          "volume": 69.90398,
          "close_time": 1762109999999,
          "quote_volume": 7707444.0842237,
          "trades": 15045,
          "taker_buy_base": 41.89121,
          "taker_buy_quote": 4618705.0340493
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 110345.46,
          "high": 110345.46,
          "low": 109966.39,
          "close": 110181.63,
          "volume": 78.66567,
          "close_time": 1762113599999,
          "quote_volume": 8662585.863943,
          "trades": 14320,
          "taker_buy_base": 38.74264,
          "taker_buy_quote": 4266686.8510883
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 110181.63,
          "high": 110226.96,
          "low": 109890.08,
          "close": 110097.5,
          "volume": 72.72864,
          "close_time": 1762117199999,
          "quote_volume": 8002874.3869494,
          "trades": 10003,
          "taker_buy_base": 34.32819,
          "taker_buy_quote": 3777854.4099334
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 110097.51,
          "high": 110140.91,
          "low": 109980.62,
          "close": 110006.55,
          "volume": 85.52457,
          "close_time": 1762120799999,
          "quote_volume": 9412261.0693133,
          "trades": 23773,
          "taker_buy_base": 52.35475,
          "taker_buy_quote": 5761905.8356842
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 110006.55,
          "high": 110039.93,
          "low": 109475.11,
          "close": 109919.44,
          "volume": 165.94953,
          "close_time": 1762124399999,
          "quote_volume": 18217846.4849778,
          "trades": 33482,
          "taker_buy_base": 88.99658,
          "taker_buy_quote": 9770575.297547
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 109919.44,
          "high": 110749.49,
          "low": 109919.44,
          "close": 110550.87,
          "volume": 167.18121,
          "close_time": 1762127999999,
          "quote_volume": 18449890.5657673,
          "trades": 30828,
          "taker_buy_base": 112.27323,
          "taker_buy_quote": 12391240.5119815
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 110550.87,
          "high": 110764.48,
          "low": 109773.7,
          "close": 109773.7,
          "volume": 105.02647,
          "close_time": 1762131599999,
          "quote_volume": 11587233.0858804,
          "trades": 21140,
          "taker_buy_base": 45.27891,
          "taker_buy_quote": 4998554.4731534
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 109772.71,
          "high": 109917.12,
          "low": 109390.33,
          "close": 109683.53,
          "volume": 173.61221,
          "close_time": 1762135199999,
          "quote_volume": 19037171.1569906,
          "trades": 28387,
          "taker_buy_base": 93.57513,
          "taker_buy_quote": 10262288.6112953
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 109683.54,
          "high": 109776.61,
          "low": 108673.74,
          "close": 109062.36,
          "volume": 208.18663,
          "close_time": 1762138799999,
          "quote_volume": 22717435.0437486,
          "trades": 35548,
          "taker_buy_base": 88.84326,
          "taker_buy_quote": 9696242.4693867
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 109062.51,
          "high": 109181.93,
          "low": 107923.01,
          "close": 107952.0,
          "volume": 346.34217,
          "close_time": 1762142399999,
          "quote_volume": 37528048.9896914,
          "trades": 43883,
          "taker_buy_base": 153.63796,
          "taker_buy_quote": 16648355.1886277
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 107950.01,
          "high": 108014.7,
          "low": 107490.01,
          "close": 107917.02,
          "volume": 244.61233,
          "close_time": 1762145999999,
          "quote_volume": 26365987.2810087,
          "trades": 39107,
          "taker_buy_base": 122.51532,
          "taker_buy_quote": 13206962.3679937
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 107917.03,
          "high": 108084.11,
          "low": 107414.55,
          "close": 107618.01,
          "volume": 164.81158,
          "close_time": 1762149599999,
          "quote_volume": 17768653.9516984,
          "trades": 29213,
          "taker_buy_base": 80.17972,
          "taker_buy_quote": 8646301.3370119
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 107618.02,
          "high": 107715.84,
          "low": 107013.0,
          "close": 107507.01,
          "volume": 226.90949,
          "close_time": 1762153199999,
          "quote_volume": 24375778.3350458,
          "trades": 39096,
          "taker_buy_base": 109.89078,
          "taker_buy_quote": 11807981.0469676
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 107507.0,
          "high": 107836.71,
          "low": 107283.09,
          "close": 107470.98,
          "volume": 205.14056,
          "close_time": 1762156799999,
          "quote_volume": 22062643.2015628,
          "trades": 40853,
          "taker_buy_base": 104.7767,
          "taker_buy_quote": 11269572.5876777
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 107470.98,
          "high": 107715.27,
          "low": 106977.0,
          "close": 107592.99,
          "volume": 251.74186,
          "close_time": 1762160399999,
          "quote_volume": 27022561.752617,
          "trades": 39071,
          "taker_buy_base": 123.13953,
          "taker_buy_quote": 13219268.1630701
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 107592.99,
          "high": 107929.5,
          "low": 107088.23,
          "close": 107205.99,
          "volume": 152.50913,
          "close_time": 1762163999999,
          "quote_volume": 16400349.4009508,
          "trades": 33320,
          "taker_buy_base": 64.55127,
          "taker_buy_quote": 6943558.5062912
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 107205.99,
          "high": 107627.02,
          "low": 106702.83,
          "close": 106974.05,
          "volume": 209.77342,
          "close_time": 1762167599999,
          "quote_volume": 22499396.6506726,
          "trades": 31769,
          "taker_buy_base": 108.14772,
          "taker_buy_quote": 11602082.0254024
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 106976.99,
          "high": 107921.11,
          "low": 106963.37,
          "close": 107796.65,
          "volume": 172.34666,
          "close_time": 1762171199999,
          "quote_volume": 18536502.3724422,
          "trades": 38687,
          "taker_buy_base": 94.30855,
          "taker_buy_quote": 10144088.8386267
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 107796.66,
          "high": 108261.0,
          "low": 107720.83,
          "close": 107771.74,
          "volume": 205.53302,
          "close_time": 1762174799999,
          "quote_volume": 22201384.7887949,
          "trades": 32936,
          "taker_buy_base": 121.84171,
          "taker_buy_quote": 13163723.7771181
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 107771.73,
          "high": 108069.75,
          "low": 107570.82,
          "close": 107912.21,
          "volume": 149.43821,
          "close_time": 1762178399999,
          "quote_volume": 16111808.2437094,
          "trades": 28592,
          "taker_buy_base": 86.33089,
          "taker_buy_quote": 9309019.6637634
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 107912.21,
          "high": 108322.82,
          "low": 107367.43,
          "close": 108053.84,
          "volume": 208.57825,
          "close_time": 1762181999999,
          "quote_volume": 22492517.9990615,
          "trades": 41879,
          "taker_buy_base": 99.89041,
          "taker_buy_quote": 10775744.9029397
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 108057.28,
          "high": 108150.0,
          "low": 105500.0,
          "close": 105746.16,
          "volume": 988.24303,
          "close_time": 1762185599999,
          "quote_volume": 105003816.4360054,
          "trades": 102770,
          "taker_buy_base": 456.22428,
          "taker_buy_quote": 48457202.5334354
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 105746.16,
          "high": 106799.99,
          "low": 105316.11,
          "close": 106675.44,
          "volume": 687.66445,
          "close_time": 1762189199999,
          "quote_volume": 72978233.2777215,
          "trades": 71528,
          "taker_buy_base": 313.34361,
          "taker_buy_quote": 33271839.488349
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 106675.45,
          "high": 107751.49,
          "low": 106516.2,
          "close": 107476.25,
          "volume": 350.36657,
          "close_time": 1762192799999,
          "quote_volume": 37565274.9876767,
          "trades": 58248,
          "taker_buy_base": 197.6675,
          "taker_buy_quote": 21198729.0497278
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 107473.99,
          "high": 107585.78,
          "low": 106796.39,
          "close": 106956.58,
          "volume": 207.92269,
          "close_time": 1762196399999,
          "quote_volume": 22296740.5248034,
          "trades": 36777,
          "taker_buy_base": 81.9698,
          "taker_buy_quote": 8790251.525858
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 106956.57,
          "high": 107382.88,
          "low": 106451.64,
          "close": 107087.16,
          "volume": 154.93731,
          "close_time": 1762199999999,
          "quote_volume": 16571413.337619,
          "trades": 37594,
          "taker_buy_base": 92.49354,
          "taker_buy_quote": 9894563.5818569
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 107079.02,
          "high": 107162.33,
          "low": 106295.22,
          "close": 106654.66,
          "volume": 231.99388,
          "close_time": 1762203599999,
          "quote_volume": 24750762.919138,
          "trades": 42184,
          "taker_buy_base": 113.05313,
          "taker_buy_quote": 12068196.8982397
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 106654.66,
          "high": 107091.74,
          "low": 106065.33,
          "close": 106886.67,
          "volume": 228.04873,
          "close_time": 1762207199999,
          "quote_volume": 24329645.4735259,
          "trades": 38944,
          "taker_buy_base": 98.08274,
          "taker_buy_quote": 10469171.9289183
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 106886.66,
          "high": 106886.66,
          "low": 105818.83,
          "close": 106483.09,
          "volume": 245.0936,
          "close_time": 1762210799999,
          "quote_volume": 26074163.0978274,
          "trades": 30043,
          "taker_buy_base": 115.41095,
          "taker_buy_quote": 12274888.6976691
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 106483.09,
          "high": 106753.44,
          "low": 106028.87,
          "close": 106577.47,
          "volume": 141.87539,
          "close_time": 1762214399999,
          "quote_volume": 15099376.3430093,
          "trades": 28481,
          "taker_buy_base": 71.676,
          "taker_buy_quote": 7627365.8816179
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 106577.47,
          "high": 106799.52,
          "low": 105842.92,
          "close": 106461.07,
          "volume": 224.61659,
          "close_time": 1762217999999,
          "quote_volume": 23895287.909594,
          "trades": 38276,
          "taker_buy_base": 102.8003,
          "taker_buy_quote": 10940116.9995712
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 106461.71,
          "high": 107277.76,
          "low": 106260.97,
          "close": 107032.16,
          "volume": 211.93185,
          "close_time": 1762221599999,
          "quote_volume": 22656914.2181729,
          "trades": 35595,
          "taker_buy_base": 120.13531,
          "taker_buy_quote": 12846661.1022959
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 107028.72,
          "high": 107217.91,
          "low": 106462.71,
          "close": 106471.08,
          "volume": 134.03954,
          "close_time": 1762225199999,
          "quote_volume": 14322927.9903746,
          "trades": 24858,
          "taker_buy_base": 80.61736,
          "taker_buy_quote": 8616234.2817794
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 106471.08,
          "high": 107219.21,
          "low": 106212.19,
          "close": 107140.42,
          "volume": 138.62206,
          "close_time": 1762228799999,
          "quote_volume": 14813314.762401,
          "trades": 27587,
          "taker_buy_base": 82.71093,
          "taker_buy_quote": 8838445.2966669
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 107140.42,
          "high": 107284.37,
          "low": 106700.32,
          "close": 106736.96,
          "volume": 87.1333,
          "close_time": 1762232399999,
          "quote_volume": 9321160.16605,
          "trades": 22308,
          "taker_buy_base": 40.7906,
          "taker_buy_quote": 4364469.0728743
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 106736.95,
          "high": 106736.96,
          "low": 104170.58,
          "close": 104197.62,
          "volume": 600.03229,
          "close_time": 1762235999999,
          "quote_volume": 63084360.8449608,
          "trades": 62914,
          "taker_buy_base": 235.70825,
          "taker_buy_quote": 24794772.4220286
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 104197.61,
          "high": 105226.46,
          "low": 104155.4,
          "close": 104741.12,
          "volume": 428.99843,
          "close_time": 1762239599999,
          "quote_volume": 44914611.468286,
          "trades": 49443,
          "taker_buy_base": 248.73314,
          "taker_buy_quote": 26043979.1421528
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 104735.72,
          "high": 104937.93,
          "low": 104311.28,
          "close": 104469.02,
          "volume": 320.88251,
          "close_time": 1762243199999,
          "quote_volume": 33560004.5835971,
          "trades": 42544,
          "taker_buy_base": 186.81735,
          "taker_buy_quote": 19543407.6531587
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 104469.01,
          "high": 104600.0,
          "low": 103722.93,
          "close": 104024.97,
          "volume": 702.72268,
          "close_time": 1762246799999,
          "quote_volume": 73202350.1842461,
          "trades": 73014,
          "taker_buy_base": 385.09128,
          "taker_buy_quote": 40122410.915842
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 104024.98,
          "high": 104115.43,
          "low": 103611.43,
          "close": 103830.94,
          "volume": 349.61016,
          "close_time": 1762250399999,
          "quote_volume": 36311546.6007643,
          "trades": 53205,
          "taker_buy_base": 182.94377,
          "taker_buy_quote": 19004859.9877674
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 103830.93,
          "high": 104083.51,
          "low": 103557.39,
          "close": 103798.66,
          "volume": 274.49854,
          "close_time": 1762253999999,
          "quote_volume": 28483128.3200615,
          "trades": 40653,
          "taker_buy_base": 137.50416,
          "taker_buy_quote": 14270848.7422748
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 103795.95,
          "high": 104683.01,
          "low": 103751.42,
          "close": 104564.34,
          "volume": 214.07413,
          "close_time": 1762257599999,
          "quote_volume": 22329138.8100979,
          "trades": 39054,
          "taker_buy_base": 140.48029,
          "taker_buy_quote": 14654161.3484777
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 104564.34,
          "high": 104627.6,
          "low": 103815.01,
          "close": 103939.01,
          "volume": 219.48872,
          "close_time": 1762261199999,
          "quote_volume": 22857123.4422782,
          "trades": 36002,
          "taker_buy_base": 100.79338,
          "taker_buy_quote": 10495583.0633709
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 103939.0,
          "high": 104222.07,
          "low": 103555.0,
          "close": 103898.71,
          "volume": 260.75614,
          "close_time": 1762264799999,
          "quote_volume": 27084932.255852,
          "trades": 36871,
          "taker_buy_base": 109.2284,
          "taker_buy_quote": 11352633.1996567
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 103898.7,
          "high": 104682.66,
          "low": 102910.0,
          "close": 104485.02,
          "volume": 826.98144,
          "close_time": 1762268399999,
          "quote_volume": 85753050.9002631,
          "trades": 73723,
          "taker_buy_base": 373.84901,
          "taker_buy_quote": 38797592.3003314
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 104485.02,
          "high": 104818.48,
          "low": 103169.41,
          "close": 103186.14,
          "volume": 551.16904,
          "close_time": 1762271999999,
          "quote_volume": 57415805.5899335,
          "trades": 64039,
          "taker_buy_base": 272.80301,
          "taker_buy_quote": 28455536.6496282
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 103186.14,
          "high": 103485.84,
          "low": 102134.43,
          "close": 102224.98,
          "volume": 600.15548,
          "close_time": 1762275599999,
          "quote_volume": 61655292.2026208,
          "trades": 72464,
          "taker_buy_base": 285.89077,
          "taker_buy_quote": 29380607.8118379
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 102224.97,
          "high": 102224.97,
          "low": 100750.0,
          "close": 101067.01,
          "volume": 1107.66745,
          "close_time": 1762279199999,
          "quote_volume": 112328951.8178277,
          "trades": 106621,
          "taker_buy_base": 483.86137,
          "taker_buy_quote": 49068772.6058899
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 101067.01,
          "high": 101462.33,
          "low": 100000.0,
          "close": 101318.33,
          "volume": 1042.27167,
          "close_time": 1762282799999,
          "quote_volume": 104893725.5729683,
          "trades": 107588,
          "taker_buy_base": 493.40483,
          "taker_buy_quote": 49695885.4112039
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 101318.32,
          "high": 101685.71,
          "low": 100363.94,
          "close": 100495.0,
          "volume": 628.13711,
          "close_time": 1762286399999,
          "quote_volume": 63466926.2042379,
          "trades": 78616,
          "taker_buy_base": 333.77337,
          "taker_buy_quote": 33732458.3159214
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 100493.02,
          "high": 101089.88,
          "low": 99511.01,
          "close": 100715.01,
          "volume": 1038.44115,
          "close_time": 1762289999999,
          "quote_volume": 104069561.5255482,
          "trades": 98737,
          "taker_buy_base": 513.85494,
          "taker_buy_quote": 51496596.9011566
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 100713.01,
          "high": 100798.16,
          "low": 98894.48,
          "close": 100272.7,
          "volume": 1137.88875,
          "close_time": 1762293599999,
          "quote_volume": 113461191.109263,
          "trades": 104081,
          "taker_buy_base": 531.23316,
          "taker_buy_quote": 52997282.7533099
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 100272.7,
          "high": 101875.0,
          "low": 100049.24,
          "close": 101291.75,
          "volume": 653.47246,
          "close_time": 1762297199999,
          "quote_volume": 66020166.5230548,
          "trades": 67288,
          "taker_buy_base": 378.58706,
          "taker_buy_quote": 38244799.1509867
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 101298.69,
          "high": 101734.56,
          "low": 100889.32,
          "close": 101489.73,
          "volume": 384.08502,
          "close_time": 1762300799999,
          "quote_volume": 38909744.4653054,
          "trades": 53774,
          "taker_buy_base": 223.74278,
          "taker_buy_quote": 22668552.1190723
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 101496.26,
          "high": 101750.0,
          "low": 100349.76,
          "close": 100567.85,
          "volume": 372.87574,
          "close_time": 1762304399999,
          "quote_volume": 37646362.3285649,
          "trades": 43348,
          "taker_buy_base": 171.38834,
          "taker_buy_quote": 17312480.2987927
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 100567.86,
          "high": 101029.47,
          "low": 98961.66,
          "close": 100759.57,
          "volume": 648.32349,
          "close_time": 1762307999999,
          "quote_volume": 64672671.0857077,
          "trades": 68973,
          "taker_buy_base": 345.90645,
          "taker_buy_quote": 34507581.475119
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 100769.61,
          "high": 101928.88,
          "low": 100762.2,
          "close": 101689.99,
          "volume": 532.91993,
          "close_time": 1762311599999,
          "quote_volume": 54030648.0693847,
          "trades": 64951,
          "taker_buy_base": 291.78607,
          "taker_buy_quote": 29584892.813702
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 101690.0,
          "high": 102276.4,
          "low": 101472.55,
          "close": 102148.47,
          "volume": 320.87142,
          "close_time": 1762315199999,
          "quote_volume": 32709331.057481,
          "trades": 42957,
          "taker_buy_base": 177.34279,
          "taker_buy_quote": 18080223.111423
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 102148.46,
          "high": 102248.66,
          "low": 101533.33,
          "close": 101994.0,
          "volume": 217.90667,
          "close_time": 1762318799999,
          "quote_volume": 22212813.2206424,
          "trades": 39388,
          "taker_buy_base": 91.53977,
          "taker_buy_quote": 9331325.5470584
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 101996.0,
          "high": 102360.85,
          "low": 101604.76,
          "close": 101830.98,
          "volume": 187.7225,
          "close_time": 1762322399999,
          "quote_volume": 19144119.785205,
          "trades": 35523,
          "taker_buy_base": 90.80323,
          "taker_buy_quote": 9262439.1517309
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 101830.99,
          "high": 102153.95,
          "low": 101500.0,
          "close": 102132.99,
          "volume": 160.24309,
          "close_time": 1762325999999,
          "quote_volume": 16317567.3816942,
          "trades": 32171,
          "taker_buy_base": 67.27195,
          "taker_buy_quote": 6853030.8274155
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 102132.99,
          "high": 102163.56,
          "low": 101610.94,
          "close": 102015.18,
          "volume": 154.56605,
          "close_time": 1762329599999,
          "quote_volume": 15749799.4444663,
          "trades": 30932,
          "taker_buy_base": 65.84049,
          "taker_buy_quote": 6711478.4242631
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 102015.18,
          "high": 102015.18,
          "low": 101194.71,
          "close": 101705.01,
          "volume": 274.67951,
          "close_time": 1762333199999,
          "quote_volume": 27903448.6475314,
          "trades": 47557,
          "taker_buy_base": 134.47276,
          "taker_buy_quote": 13659807.405007
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 101705.01,
          "high": 102213.1,
          "low": 101615.39,
          "close": 101996.32,
          "volume": 233.05145,
          "close_time": 1762336799999,
          "quote_volume": 23749505.7936533,
          "trades": 39852,
          "taker_buy_base": 110.96978,
          "taker_buy_quote": 11310381.3085586
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 101996.32,
          "high": 102002.43,
          "low": 101300.01,
          "close": 101395.0,
          "volume": 184.02275,
          "close_time": 1762340399999,
          "quote_volume": 18717595.8312599,
          "trades": 36296,
          "taker_buy_base": 84.10084,
          "taker_buy_quote": 8555288.1957984
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 101395.01,
          "high": 102107.48,
          "low": 101381.73,
          "close": 102071.01,
          "volume": 169.02683,
          "close_time": 1762343999999,
          "quote_volume": 17203426.9025379,
          "trades": 25612,
          "taker_buy_base": 98.54694,
          "taker_buy_quote": 10031911.3158409
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 102071.0,
          "high": 102800.0,
          "low": 101918.84,
          "close": 102679.02,
          "volume": 367.06871,
          "close_time": 1762347599999,
          "quote_volume": 37606114.5307118,
          "trades": 37554,
          "taker_buy_base": 246.17546,
          "taker_buy_quote": 25222665.7290714
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 102679.01,
          "high": 103255.85,
          "low": 102290.77,
          "close": 102986.99,
          "volume": 340.36533,
          "close_time": 1762351199999,
          "quote_volume": 34980164.1410449,
          "trades": 37540,
          "taker_buy_base": 201.02213,
          "taker_buy_quote": 20654613.4524212
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 102986.98,
          "high": 103476.92,
          "low": 102177.92,
          "close": 103199.02,
          "volume": 453.39194,
          "close_time": 1762354799999,
          "quote_volume": 46653177.4172867,
          "trades": 50222,
          "taker_buy_base": 254.4714,
          "taker_buy_quote": 26193200.8425649
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 103199.96,
          "high": 103800.0,
          "low": 102817.21,
          "close": 103730.51,
          "volume": 417.2094,
          "close_time": 1762358399999,
          "quote_volume": 43140282.0854933,
          "trades": 51099,
          "taker_buy_base": 239.18825,
          "taker_buy_quote": 24734475.7825162
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 103730.51,
          "high": 104040.01,
          "low": 103062.78,
          "close": 103917.02,
          "volume": 359.53928,
          "close_time": 1762361999999,
          "quote_volume": 37262125.7268752,
          "trades": 45965,
          "taker_buy_base": 196.31251,
          "taker_buy_quote": 20352638.5694592
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 103917.03,
          "high": 104006.59,
          "low": 103376.99,
          "close": 103906.33,
          "volume": 314.05249,
          "close_time": 1762365599999,
          "quote_volume": 32576933.1296968,
          "trades": 32880,
          "taker_buy_base": 145.48723,
          "taker_buy_quote": 15092310.9509826
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 103906.32,
          "high": 104438.59,
          "low": 103763.69,
          "close": 104363.75,
          "volume": 308.458,
          "close_time": 1762369199999,
          "quote_volume": 32120891.270576,
          "trades": 34249,
          "taker_buy_base": 175.59211,
          "taker_buy_quote": 18286718.0500944
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 104363.76,
          "high": 104553.86,
          "low": 103991.25,
          "close": 104011.31,
          "volume": 352.94109,
          "close_time": 1762372799999,
          "quote_volume": 36795875.398348,
          "trades": 26615,
          "taker_buy_base": 196.72172,
          "taker_buy_quote": 20508551.1597758
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 104011.3,
          "high": 104547.06,
          "low": 103630.21,
          "close": 103852.0,
          "volume": 289.81046,
          "close_time": 1762376399999,
          "quote_volume": 30164806.6086057,
          "trades": 27692,
          "taker_buy_base": 158.14668,
          "taker_buy_quote": 16466875.3029832
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 103852.0,
          "high": 103852.0,
          "low": 103500.01,
          "close": 103673.01,
          "volume": 171.63589,
          "close_time": 1762379999999,
          "quote_volume": 17795936.1002225,
          "trades": 21801,
          "taker_buy_base": 93.32893,
          "taker_buy_quote": 9677632.9595003
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 103673.01,
          "high": 103799.88,
          "low": 103292.37,
          "close": 103716.59,
          "volume": 120.82474,
          "close_time": 1762383599999,
          "quote_volume": 12501598.5269654,
          "trades": 14472,
          "taker_buy_base": 65.24298,
          "taker_buy_quote": 6750635.076792
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 103716.59,
          "high": 104108.86,
          "low": 103661.33,
          "close": 103892.2,
          "volume": 113.00858,
          "close_time": 1762387199999,
          "quote_volume": 11741505.0637306,
          "trades": 14477,
          "taker_buy_base": 63.64926,
          "taker_buy_quote": 6613024.2850293
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 103890.38,
          "high": 103903.19,
          "low": 103328.01,
          "close": 103685.02,
          "volume": 148.9709,
          "close_time": 1762390799999,
          "quote_volume": 15427549.0330484,
          "trades": 28778,
          "taker_buy_base": 61.2874,
          "taker_buy_quote": 6347321.7565054
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 103685.02,
          "high": 103685.02,
          "low": 102726.51,
          "close": 103365.2,
          "volume": 203.71987,
          "close_time": 1762394399999,
          "quote_volume": 21007475.3167987,
          "trades": 33031,
          "taker_buy_base": 99.02321,
          "taker_buy_quote": 10212175.6772731
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 103363.31,
          "high": 103568.53,
          "low": 102858.78,
          "close": 103319.8,
          "volume": 169.22058,
          "close_time": 1762397999999,
          "quote_volume": 17460449.2199457,
          "trades": 32994,
          "taker_buy_base": 97.79918,
          "taker_buy_quote": 10088808.6933858
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 103319.8,
          "high": 103938.25,
          "low": 103319.8,
          "close": 103649.21,
          "volume": 128.02145,
          "close_time": 1762401599999,
          "quote_volume": 13273815.8565877,
          "trades": 23361,
          "taker_buy_base": 66.2173,
          "taker_buy_quote": 6863606.8145343
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 103649.22,
          "high": 104220.98,
          "low": 103579.56,
          "close": 104041.99,
          "volume": 96.53218,
          "close_time": 1762405199999,
          "quote_volume": 10030804.8553632,
          "trades": 18281,
          "taker_buy_base": 60.70921,
          "taker_buy_quote": 6309129.191381
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 104042.0,
          "high": 104042.0,
          "low": 103074.08,
          "close": 103152.5,
          "volume": 130.74693,
          "close_time": 1762408799999,
          "quote_volume": 13522270.179376,
          "trades": 25696,
          "taker_buy_base": 53.88463,
          "taker_buy_quote": 5571415.7138986
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 103152.5,
          "high": 103595.77,
          "low": 103002.2,
          "close": 103311.01,
          "volume": 142.60111,
          "close_time": 1762412399999,
          "quote_volume": 14735678.5842062,
          "trades": 23958,
          "taker_buy_base": 50.01809,
          "taker_buy_quote": 5168875.2549805
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 103312.26,
          "high": 103573.32,
          "low": 102904.78,
          "close": 103180.87,
          "volume": 167.97437,
          "close_time": 1762415999999,
          "quote_volume": 17335099.6245872,
          "trades": 30200,
          "taker_buy_base": 74.46515,
          "taker_buy_quote": 7687064.7431223
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 103180.86,
          "high": 103442.58,
          "low": 102966.61,
          "close": 103205.08,
          "volume": 121.02905,
          "close_time": 1762419599999,
          "quote_volume": 12493303.2633284,
          "trades": 30538,
          "taker_buy_base": 60.0614,
          "taker_buy_quote": 6200473.0567366
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 103205.09,
          "high": 103264.12,
          "low": 102811.98,
          "close": 102811.98,
          "volume": 142.76698,
          "close_time": 1762423199999,
          "quote_volume": 14704912.3605692,
          "trades": 30995,
          "taker_buy_base": 51.47459,
          "taker_buy_quote": 5301812.0644195
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 102811.88,
          "high": 103277.9,
          "low": 102650.0,
          "close": 103117.26,
          "volume": 230.76047,
          "close_time": 1762426799999,
          "quote_volume": 23775636.166514,
          "trades": 29063,
          "taker_buy_base": 124.27384,
          "taker_buy_quote": 12806167.0871785
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 103117.26,
          "high": 103292.82,
          "low": 102721.55,
          "close": 103217.59,
          "volume": 125.62098,
          "close_time": 1762430399999,
          "quote_volume": 12944449.6987862,
          "trades": 23580,
          "taker_buy_base": 61.97058,
          "taker_buy_quote": 6386421.3005562
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 103217.58,
          "high": 103316.26,
          "low": 102361.74,
          "close": 102538.35,
          "volume": 352.44466,
          "close_time": 1762433999999,
          "quote_volume": 36226098.2165627,
          "trades": 36903,
          "taker_buy_base": 202.48726,
          "taker_buy_quote": 20810423.2653905
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 102538.36,
          "high": 103589.74,
          "low": 102538.36,
          "close": 103285.01,
          "volume": 267.17216,
          "close_time": 1762437599999,
          "quote_volume": 27556513.8919327,
          "trades": 34415,
          "taker_buy_base": 155.59706,
          "taker_buy_quote": 16042169.9002856
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 103285.01,
          "high": 103558.82,
          "low": 102010.52,
          "close": 102094.45,
          "volume": 389.60055,
          "close_time": 1762441199999,
          "quote_volume": 39977587.0404648,
          "trades": 54746,
          "taker_buy_base": 181.97844,
          "taker_buy_quote": 18676852.2308181
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 102094.46,
          "high": 102913.27,
          "low": 101603.49,
          "close": 101987.01,
          "volume": 570.091,
          "close_time": 1762444799999,
          "quote_volume": 58182882.6542784,
          "trades": 56178,
          "taker_buy_base": 281.48257,
          "taker_buy_quote": 28724254.4508654
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 101987.01,
          "high": 102362.77,
          "low": 100258.57,
          "close": 100834.29,
          "volume": 779.87523,
          "close_time": 1762448399999,
          "quote_volume": 78849805.9906226,
          "trades": 72795,
          "taker_buy_base": 354.60489,
          "taker_buy_quote": 35855176.3169318
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 100834.29,
          "high": 101910.63,
          "low": 100727.03,
          "close": 101759.46,
          "volume": 387.58122,
          "close_time": 1762451999999,
          "quote_volume": 39255440.6813828,
          "trades": 46361,
          "taker_buy_base": 214.03359,
          "taker_buy_quote": 21682728.4799229
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 101759.47,
          "high": 102306.62,
          "low": 100885.3,
          "close": 101695.9,
          "volume": 418.62864,
          "close_time": 1762455599999,
          "quote_volume": 42501796.1689857,
          "trades": 47865,
          "taker_buy_base": 194.89212,
          "taker_buy_quote": 19801074.5948713
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 101693.23,
          "high": 101972.99,
          "low": 101170.04,
          "close": 101362.53,
          "volume": 231.96572,
          "close_time": 1762459199999,
          "quote_volume": 23571218.1073967,
          "trades": 40215,
          "taker_buy_base": 107.4105,
          "taker_buy_quote": 10915421.1920722
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 101362.53,
          "high": 101619.37,
          "low": 100608.18,
          "close": 100886.53,
          "volume": 256.656,
          "close_time": 1762462799999,
          "quote_volume": 25939367.490888,
          "trades": 35988,
          "taker_buy_base": 113.87056,
          "taker_buy_quote": 11507179.210007
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 100886.52,
          "high": 101187.45,
          "low": 100505.82,
          "close": 101079.0,
          "volume": 225.4284,
          "close_time": 1762466399999,
          "quote_volume": 22733965.3099857,
          "trades": 27643,
          "taker_buy_base": 120.19776,
          "taker_buy_quote": 12127266.2256662
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 101079.01,
          "high": 101456.6,
          "low": 100964.22,
          "close": 101381.57,
          "volume": 143.38438,
          "close_time": 1762469999999,
          "quote_volume": 14505762.3743477,
          "trades": 18668,
          "taker_buy_base": 78.92354,
          "taker_buy_quote": 7985404.091267
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 101376.0,
          "high": 101503.88,
          "low": 101099.61,
          "close": 101318.02,
          "volume": 181.10192,
          "close_time": 1762473599999,
          "quote_volume": 18338920.3289474,
          "trades": 22959,
          "taker_buy_base": 85.95331,
          "taker_buy_quote": 8704082.2292854
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 101318.02,
          "high": 101611.1,
          "low": 100713.57,
          "close": 101445.04,
          "volume": 221.50317,
          "close_time": 1762477199999,
          "quote_volume": 22431376.1777447,
          "trades": 44966,
          "taker_buy_base": 100.64634,
          "taker_buy_quote": 10195136.1475781
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 101445.05,
          "high": 101843.35,
          "low": 100855.65,
          "close": 101506.68,
          "volume": 246.74334,
          "close_time": 1762480799999,
          "quote_volume": 25001116.6106024,
          "trades": 39809,
          "taker_buy_base": 120.32416,
          "taker_buy_quote": 12190130.4274683
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 101505.03,
          "high": 101891.88,
          "low": 101212.9,
          "close": 101864.79,
          "volume": 153.90633,
          "close_time": 1762484399999,
          "quote_volume": 15632052.8343416,
          "trades": 30451,
          "taker_buy_base": 81.40308,
          "taker_buy_quote": 8269192.528815
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 101870.5,
          "high": 102308.3,
          "low": 101833.2,
          "close": 101877.39,
          "volume": 168.08423,
          "close_time": 1762487999999,
          "quote_volume": 17162359.5974934,
          "trades": 28750,
          "taker_buy_base": 67.867,
          "taker_buy_quote": 6930754.8128843
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 101877.39,
          "high": 102027.83,
          "low": 101539.15,
          "close": 101991.4,
          "volume": 136.87774,
          "close_time": 1762491599999,
          "quote_volume": 13933939.0977472,
          "trades": 23422,
          "taker_buy_base": 76.77794,
          "taker_buy_quote": 7815410.7468079
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 101989.61,
          "high": 102480.0,
          "low": 101973.63,
          "close": 102420.39,
          "volume": 146.09776,
          "close_time": 1762495199999,
          "quote_volume": 14948552.5188215,
          "trades": 26560,
          "taker_buy_base": 73.91665,
          "taker_buy_quote": 7563095.2637016
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 102420.39,
          "high": 102467.02,
          "low": 101789.0,
          "close": 101789.0,
          "volume": 116.39452,
          "close_time": 1762498799999,
          "quote_volume": 11888391.2701389,
          "trades": 21870,
          "taker_buy_base": 48.49026,
          "taker_buy_quote": 4953936.2497402
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 101787.88,
          "high": 101994.2,
          "low": 101591.68,
          "close": 101986.4,
          "volume": 144.41629,
          "close_time": 1762502399999,
          "quote_volume": 14704667.4848061,
          "trades": 26936,
          "taker_buy_base": 64.04864,
          "taker_buy_quote": 6521840.9149651
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 101986.4,
          "high": 102018.45,
          "low": 101400.0,
          "close": 101467.89,
          "volume": 144.93206,
          "close_time": 1762505999999,
          "quote_volume": 14741970.9967367,
          "trades": 27187,
          "taker_buy_base": 61.55259,
          "taker_buy_quote": 6261300.6005667
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 101467.9,
          "high": 101476.01,
          "low": 100743.04,
          "close": 100973.2,
          "volume": 264.35731,
          "close_time": 1762509599999,
          "quote_volume": 26713276.555581,
          "trades": 37983,
          "taker_buy_base": 128.4889,
          "taker_buy_quote": 12981407.3799361
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 100973.21,
          "high": 101219.9,
          "low": 100531.32,
          "close": 100733.86,
          "volume": 146.92298,
          "close_time": 1762513199999,
          "quote_volume": 14807735.8408615,
          "trades": 28385,
          "taker_buy_base": 74.67591,
          "taker_buy_quote": 7526985.5607697
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 100728.41,
          "high": 100760.84,
          "low": 99773.63,
          "close": 100368.16,
          "volume": 370.21481,
          "close_time": 1762516799999,
          "quote_volume": 37074751.9982667,
          "trades": 50385,
          "taker_buy_base": 166.89721,
          "taker_buy_quote": 16714143.1741145
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 100368.15,
          "high": 100596.5,
          "low": 99203.41,
          "close": 99587.02,
          "volume": 503.51356,
          "close_time": 1762520399999,
          "quote_volume": 50249312.3899795,
          "trades": 48418,
          "taker_buy_base": 176.29041,
          "taker_buy_quote": 17592874.2857676
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 99587.01,
          "high": 100528.78,
          "low": 99402.97,
          "close": 100293.54,
          "volume": 383.02987,
          "close_time": 1762523999999,
          "quote_volume": 38332357.9614441,
          "trades": 39399,
          "taker_buy_base": 223.04977,
          "taker_buy_quote": 22322436.6727867
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 100291.15,
          "high": 100907.59,
          "low": 99463.83,
          "close": 100765.87,
          "volume": 538.17149,
          "close_time": 1762527599999,
          "quote_volume": 53979263.3661328,
          "trades": 59833,
          "taker_buy_base": 291.57008,
          "taker_buy_quote": 29268015.8845583
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 100769.2,
          "high": 101219.73,
          "low": 100296.55,
          "close": 100739.58,
          "volume": 422.56475,
          "close_time": 1762531199999,
          "quote_volume": 42589909.9477328,
          "trades": 46052,
          "taker_buy_base": 230.81406,
          "taker_buy_quote": 23267578.554172
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 100739.59,
          "high": 101569.79,
          "low": 100457.24,
          "close": 101109.99,
          "volume": 384.36715,
          "close_time": 1762534799999,
          "quote_volume": 38855519.6059963,
          "trades": 46180,
          "taker_buy_base": 233.50763,
          "taker_buy_quote": 23611461.8952871
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 101109.99,
          "high": 102662.81,
          "low": 100882.84,
          "close": 102350.2,
          "volume": 454.46436,
          "close_time": 1762538399999,
          "quote_volume": 46359237.4674212,
          "trades": 59863,
          "taker_buy_base": 244.66975,
          "taker_buy_quote": 24955058.2985427
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 102350.2,
          "high": 102807.59,
          "low": 102247.76,
          "close": 102560.84,
          "volume": 554.226,
          "close_time": 1762541999999,
          "quote_volume": 56823411.568542,
          "trades": 58445,
          "taker_buy_base": 224.94204,
          "taker_buy_quote": 23068445.6735098
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 102560.85,
          "high": 103357.66,
          "low": 102435.21,
          "close": 103357.66,
          "volume": 262.32994,
          "close_time": 1762545599999,
          "quote_volume": 27006540.3714774,
          "trades": 38886,
          "taker_buy_base": 148.58089,
          "taker_buy_quote": 15298381.2551691
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 103357.66,
          "high": 103869.36,
          "low": 102911.76,
          "close": 103750.0,
          "volume": 257.83629,
          "close_time": 1762549199999,
          "quote_volume": 26662585.6200289,
          "trades": 42629,
          "taker_buy_base": 161.28084,
          "taker_buy_quote": 16678181.220348
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 103750.01,
          "high": 103857.96,
          "low": 103308.13,
          "close": 103857.96,
          "volume": 143.77923,
          "close_time": 1762552799999,
          "quote_volume": 14879696.3794462,
          "trades": 26147,
          "taker_buy_base": 89.95643,
          "taker_buy_quote": 9310201.0070668
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 103857.95,
          "high": 104065.64,
          "low": 103562.06,
          "close": 103595.89,
          "volume": 161.99723,
          "close_time": 1762556399999,
          "quote_volume": 16819765.6038582,
          "trades": 22709,
          "taker_buy_base": 90.61026,
          "taker_buy_quote": 9410119.5414584
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 103595.9,
          "high": 103747.6,
          "low": 103283.12,
          "close": 103300.0,
          "volume": 118.17277,
          "close_time": 1762559999999,
          "quote_volume": 12230433.5053069,
          "trades": 25540,
          "taker_buy_base": 65.465,
          "taker_buy_quote": 6775728.8113002
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 103300.01,
          "high": 103360.0,
          "low": 102469.5,
          "close": 102646.35,
          "volume": 232.42885,
          "close_time": 1762563599999,
          "quote_volume": 23927195.8655864,
          "trades": 38895,
          "taker_buy_base": 112.83249,
          "taker_buy_quote": 11618171.8468836
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 102646.34,
          "high": 103173.31,
          "low": 102599.47,
          "close": 102950.39,
          "volume": 171.43258,
          "close_time": 1762567199999,
          "quote_volume": 17644192.5946256,
          "trades": 25074,
          "taker_buy_base": 106.42855,
          "taker_buy_quote": 10953784.8612734
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 102950.39,
          "high": 103293.32,
          "low": 102725.7,
          "close": 102809.0,
          "volume": 145.65983,
          "close_time": 1762570799999,
          "quote_volume": 15006499.7931038,
          "trades": 25371,
          "taker_buy_base": 75.91335,
          "taker_buy_quote": 7822358.2963041
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 102809.0,
          "high": 103256.87,
          "low": 102544.47,
          "close": 102546.13,
          "volume": 147.72455,
          "close_time": 1762574399999,
          "quote_volume": 15195443.1753835,
          "trades": 23314,
          "taker_buy_base": 72.91584,
          "taker_buy_quote": 7502442.8844536
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 102546.14,
          "high": 102791.66,
          "low": 102358.68,
          "close": 102519.23,
          "volume": 107.12869,
          "close_time": 1762577999999,
          "quote_volume": 10989629.3561024,
          "trades": 21381,
          "taker_buy_base": 62.40585,
          "taker_buy_quote": 6402896.9445083
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 102519.23,
          "high": 102700.51,
          "low": 102222.8,
          "close": 102269.18,
          "volume": 111.42748,
          "close_time": 1762581599999,
          "quote_volume": 11412458.278262,
          "trades": 18934,
          "taker_buy_base": 39.10137,
          "taker_buy_quote": 4006466.358885
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 102269.19,
          "high": 102495.57,
          "low": 102066.01,
          "close": 102188.81,
          "volume": 122.17387,
          "close_time": 1762585199999,
          "quote_volume": 12494001.7520597,
          "trades": 23927,
          "taker_buy_base": 58.5063,
          "taker_buy_quote": 5984105.8988224
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 102188.81,
          "high": 102371.16,
          "low": 101877.6,
          "close": 102313.67,
          "volume": 142.96588,
          "close_time": 1762588799999,
          "quote_volume": 14603938.0043811,
          "trades": 20001,
          "taker_buy_base": 79.27891,
          "taker_buy_quote": 8099953.4267756
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 102311.12,
          "high": 102650.43,
          "low": 102118.03,
          "close": 102406.8,
          "volume": 188.87807,
          "close_time": 1762592399999,
          "quote_volume": 19346584.8711279,
          "trades": 23975,
          "taker_buy_base": 108.13257,
          "taker_buy_quote": 11077014.4923548
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 102406.79,
          "high": 102570.95,
          "low": 102188.86,
          "close": 102359.6,
          "volume": 92.63877,
          "close_time": 1762595999999,
          "quote_volume": 9483417.2607529,
          "trades": 17125,
          "taker_buy_base": 55.52267,
          "taker_buy_quote": 5684485.6352037
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 102359.6,
          "high": 102545.0,
          "low": 102258.28,
          "close": 102442.39,
          "volume": 78.211,
          "close_time": 1762599599999,
          "quote_volume": 8011986.3994378,
          "trades": 13176,
          "taker_buy_base": 50.51112,
          "taker_buy_quote": 5174640.0853372
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 102442.39,
          "high": 102602.3,
          "low": 101695.03,
          "close": 101827.62,
          "volume": 173.95447,
          "close_time": 1762603199999,
          "quote_volume": 17757852.3527698,
          "trades": 25791,
          "taker_buy_base": 81.44754,
          "taker_buy_quote": 8317285.9140036
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 101827.62,
          "high": 102081.55,
          "low": 101700.71,
          "close": 102034.03,
          "volume": 126.16114,
          "close_time": 1762606799999,
          "quote_volume": 12860449.4692956,
          "trades": 24004,
          "taker_buy_base": 78.87894,
          "taker_buy_quote": 8041202.225615
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 102034.03,
          "high": 102157.49,
          "low": 101688.04,
          "close": 101778.61,
          "volume": 174.50711,
          "close_time": 1762610399999,
          "quote_volume": 17792341.4689153,
          "trades": 27696,
          "taker_buy_base": 106.78817,
          "taker_buy_quote": 10888605.1239576
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 101778.6,
          "high": 102065.59,
          "low": 101433.47,
          "close": 101811.91,
          "volume": 271.62792,
          "close_time": 1762613999999,
          "quote_volume": 27632275.6729414,
          "trades": 31419,
          "taker_buy_base": 123.85632,
          "taker_buy_quote": 12602021.5881767
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 101811.92,
          "high": 101941.98,
          "low": 101481.16,
          "close": 101706.0,
          "volume": 153.28209,
          "close_time": 1762617599999,
          "quote_volume": 15579153.890942,
          "trades": 27773,
          "taker_buy_base": 84.23076,
          "taker_buy_quote": 8558946.9698389
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 101706.0,
          "high": 101946.14,
          "low": 101505.6,
          "close": 101833.65,
          "volume": 130.04015,
          "close_time": 1762621199999,
          "quote_volume": 13234421.7813905,
          "trades": 29235,
          "taker_buy_base": 65.0552,
          "taker_buy_quote": 6620993.5607487
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 101833.65,
          "high": 101999.0,
          "low": 101515.65,
          "close": 101980.2,
          "volume": 189.72938,
          "close_time": 1762624799999,
          "quote_volume": 19319577.4223742,
          "trades": 23979,
          "taker_buy_base": 66.26191,
          "taker_buy_quote": 6748080.320687
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 101979.22,
          "high": 102210.79,
          "low": 101817.4,
          "close": 102119.49,
          "volume": 102.87627,
          "close_time": 1762628399999,
          "quote_volume": 10493703.2516432,
          "trades": 20985,
          "taker_buy_base": 54.865,
          "taker_buy_quote": 5597506.4596347
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 102119.49,
          "high": 102178.54,
          "low": 101514.14,
          "close": 101964.91,
          "volume": 182.44907,
          "close_time": 1762631999999,
          "quote_volume": 18570790.23979,
          "trades": 24067,
          "taker_buy_base": 72.68002,
          "taker_buy_quote": 7402465.4509826
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 101964.91,
          "high": 102158.27,
          "low": 101938.52,
          "close": 102053.43,
          "volume": 102.20132,
          "close_time": 1762635599999,
          "quote_volume": 10427657.1923353,
          "trades": 15286,
          "taker_buy_base": 77.54836,
          "taker_buy_quote": 7912052.0877266
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 102053.43,
          "high": 102356.83,
          "low": 102010.92,
          "close": 102264.99,
          "volume": 94.53447,
          "close_time": 1762639199999,
          "quote_volume": 9662508.8489137,
          "trades": 16722,
          "taker_buy_base": 56.85055,
          "taker_buy_quote": 5810491.1157071
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 102264.99,
          "high": 102411.21,
          "low": 102160.25,
          "close": 102359.61,
          "volume": 90.9634,
          "close_time": 1762642799999,
          "quote_volume": 9303112.3926874,
          "trades": 12353,
          "taker_buy_base": 53.13598,
          "taker_buy_quote": 5434478.20389
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 102359.61,
          "high": 102472.31,
          "low": 102260.87,
          "close": 102294.68,
          "volume": 52.78515,
          "close_time": 1762646399999,
          "quote_volume": 5403564.1743539,
          "trades": 10865,
          "taker_buy_base": 24.99947,
          "taker_buy_quote": 2559173.5987269
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 102294.69,
          "high": 102322.27,
          "low": 101605.53,
          "close": 101785.3,
          "volume": 202.45535,
          "close_time": 1762649999999,
          "quote_volume": 20627499.6821877,
          "trades": 20577,
          "taker_buy_base": 73.63495,
          "taker_buy_quote": 7504001.8042265
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 101785.29,
          "high": 102090.27,
          "low": 101672.0,
          "close": 102035.36,
          "volume": 115.96867,
          "close_time": 1762653599999,
          "quote_volume": 11818606.054739,
          "trades": 18652,
          "taker_buy_base": 63.35888,
          "taker_buy_quote": 6456922.9308434
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 102035.36,
          "high": 102035.36,
          "low": 101560.08,
          "close": 101617.61,
          "volume": 97.86976,
          "close_time": 1762657199999,
          "quote_volume": 9964147.8364653,
          "trades": 19294,
          "taker_buy_base": 41.82603,
          "taker_buy_quote": 4258729.9477368
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 101623.5,
          "high": 101804.4,
          "low": 101371.35,
          "close": 101646.77,
          "volume": 111.1455,
          "close_time": 1762660799999,
          "quote_volume": 11292432.1443071,
          "trades": 20698,
          "taker_buy_base": 59.64915,
          "taker_buy_quote": 6060965.3200038
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 101650.38,
          "high": 102122.16,
          "low": 101621.81,
          "close": 101713.63,
          "volume": 76.9285,
          "close_time": 1762664399999,
          "quote_volume": 7838318.8865383,
          "trades": 15191,
          "taker_buy_base": 42.73664,
          "taker_buy_quote": 4354260.9897806
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 101713.63,
          "high": 102012.42,
          "low": 101667.5,
          "close": 101914.15,
          "volume": 74.32809,
          "close_time": 1762667999999,
          "quote_volume": 7568800.2057476,
          "trades": 16435,
          "taker_buy_base": 41.2014,
          "taker_buy_quote": 4195619.0843605
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 101914.16,
          "high": 101961.74,
          "low": 101686.48,
          "close": 101740.41,
          "volume": 72.91788,
          "close_time": 1762671599999,
          "quote_volume": 7424937.6790151,
          "trades": 19309,
          "taker_buy_base": 35.57673,
          "taker_buy_quote": 3622829.200953
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 101740.41,
          "high": 101963.15,
          "low": 101668.43,
          "close": 101940.2,
          "volume": 74.75687,
          "close_time": 1762675199999,
          "quote_volume": 7612483.7066235,
          "trades": 17136,
          "taker_buy_base": 44.54253,
          "taker_buy_quote": 4535761.0468179
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 101940.19,
          "high": 102043.04,
          "low": 101802.42,
          "close": 101975.26,
          "volume": 117.48915,
          "close_time": 1762678799999,
          "quote_volume": 11976326.434842,
          "trades": 19230,
          "taker_buy_base": 84.70943,
          "taker_buy_quote": 8635463.3341524
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 101975.27,
          "high": 102131.0,
          "low": 101619.85,
          "close": 101648.09,
          "volume": 167.24619,
          "close_time": 1762682399999,
          "quote_volume": 17038759.6722176,
          "trades": 22691,
          "taker_buy_base": 69.97621,
          "taker_buy_quote": 7133102.7178791
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 101648.09,
          "high": 101921.98,
          "low": 101505.0,
          "close": 101871.99,
          "volume": 131.36061,
          "close_time": 1762685999999,
          "quote_volume": 13357303.3897436,
          "trades": 18926,
          "taker_buy_base": 88.28641,
          "taker_buy_quote": 8978399.5553105
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 101871.99,
          "high": 102300.0,
          "low": 101871.99,
          "close": 102240.02,
          "volume": 119.16748,
          "close_time": 1762689599999,
          "quote_volume": 12173293.3271619,
          "trades": 25301,
          "taker_buy_base": 77.73038,
          "taker_buy_quote": 7940740.3052441
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 102240.03,
          "high": 102423.07,
          "low": 102046.83,
          "close": 102085.28,
          "volume": 115.48339,
          "close_time": 1762693199999,
          "quote_volume": 11805008.6730271,
          "trades": 22771,
          "taker_buy_base": 55.78119,
          "taker_buy_quote": 5703398.4654646
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 102085.28,
          "high": 102994.91,
          "low": 102065.52,
          "close": 102917.34,
          "volume": 278.92156,
          "close_time": 1762696799999,
          "quote_volume": 28606501.9247208,
          "trades": 36283,
          "taker_buy_base": 158.73429,
          "taker_buy_quote": 16280665.8881601
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 102910.31,
          "high": 104041.65,
          "low": 102752.28,
          "close": 103029.39,
          "volume": 665.31524,
          "close_time": 1762700399999,
          "quote_volume": 68795887.9733137,
          "trades": 62487,
          "taker_buy_base": 384.99928,
          "taker_buy_quote": 39829998.1284424
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 103029.4,
          "high": 104175.37,
          "low": 102972.06,
          "close": 103756.41,
          "volume": 265.45543,
          "close_time": 1762703999999,
          "quote_volume": 27519662.9266202,
          "trades": 40569,
          "taker_buy_base": 152.44779,
          "taker_buy_quote": 15806723.1837519
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 103756.41,
          "high": 103899.0,
          "low": 103331.23,
          "close": 103843.01,
          "volume": 179.0913,
          "close_time": 1762707599999,
          "quote_volume": 18551369.7452142,
          "trades": 28188,
          "taker_buy_base": 94.42981,
          "taker_buy_quote": 9782913.8012783
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 103843.01,
          "high": 103957.76,
          "low": 103323.85,
          "close": 103634.96,
          "volume": 110.2017,
          "close_time": 1762711199999,
          "quote_volume": 11420106.4992604,
          "trades": 20834,
          "taker_buy_base": 55.11344,
          "taker_buy_quote": 5712320.4113721
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 103634.96,
          "high": 104590.0,
          "low": 103504.04,
          "close": 104507.82,
          "volume": 228.87032,
          "close_time": 1762714799999,
          "quote_volume": 23815292.3181228,
          "trades": 30674,
          "taker_buy_base": 149.38446,
          "taker_buy_quote": 15548626.9550401
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 104507.82,
          "high": 104811.93,
          "low": 104139.38,
          "close": 104799.99,
          "volume": 273.59568,
          "close_time": 1762718399999,
          "quote_volume": 28610589.546719,
          "trades": 33191,
          "taker_buy_base": 165.48592,
          "taker_buy_quote": 17307138.7424377
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 104799.91,
          "high": 105049.91,
          "low": 104405.13,
          "close": 104620.49,
          "volume": 232.7392,
          "close_time": 1762721999999,
          "quote_volume": 24369293.8864768,
          "trades": 30069,
          "taker_buy_base": 146.75901,
          "taker_buy_quote": 15369363.9686728
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 104620.49,
          "high": 104837.99,
          "low": 104311.39,
          "close": 104530.37,
          "volume": 139.85064,
          "close_time": 1762725599999,
          "quote_volume": 14622698.6381121,
          "trades": 23422,
          "taker_buy_base": 80.8356,
          "taker_buy_quote": 8453350.4620353
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 104530.38,
          "high": 104808.16,
          "low": 104084.07,
          "close": 104720.89,
          "volume": 192.13067,
          "close_time": 1762729199999,
          "quote_volume": 20058124.136327,
          "trades": 32238,
          "taker_buy_base": 99.472,
          "taker_buy_quote": 10386141.9433687
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 104720.9,
          "high": 105488.0,
          "low": 104526.09,
          "close": 104710.22,
          "volume": 247.62777,
          "close_time": 1762732799999,
          "quote_volume": 25984934.5215943,
          "trades": 39646,
          "taker_buy_base": 141.22055,
          "taker_buy_quote": 14821731.1134319
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 104710.21,
          "high": 106514.1,
          "low": 104266.68,
          "close": 106299.2,
          "volume": 507.07464,
          "close_time": 1762736399999,
          "quote_volume": 53579123.6841954,
          "trades": 61208,
          "taker_buy_base": 292.33326,
          "taker_buy_quote": 30891005.4689814
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 106292.19,
          "high": 106666.02,
          "low": 105720.73,
          "close": 105720.74,
          "volume": 381.12456,
          "close_time": 1762739999999,
          "quote_volume": 40446796.5195014,
          "trades": 45275,
          "taker_buy_base": 166.19617,
          "taker_buy_quote": 17644054.8833008
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 105720.74,
          "high": 106054.14,
          "low": 105583.29,
          "close": 105998.01,
          "volume": 164.06284,
          "close_time": 1762743599999,
          "quote_volume": 17356887.1136029,
          "trades": 26569,
          "taker_buy_base": 86.05698,
          "taker_buy_quote": 9104460.5381218
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 105998.01,
          "high": 106291.41,
          "low": 105840.21,
          "close": 106036.45,
          "volume": 214.42809,
          "close_time": 1762747199999,
          "quote_volume": 22739264.0635697,
          "trades": 30478,
          "taker_buy_base": 91.63819,
          "taker_buy_quote": 9717846.2787135
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 106036.45,
          "high": 106310.89,
          "low": 105845.23,
          "close": 106167.1,
          "volume": 180.82596,
          "close_time": 1762750799999,
          "quote_volume": 19179564.7271361,
          "trades": 25735,
          "taker_buy_base": 80.0608,
          "taker_buy_quote": 8491963.0500106
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 106167.11,
          "high": 106480.34,
          "low": 105989.52,
          "close": 106105.12,
          "volume": 134.91922,
          "close_time": 1762754399999,
          "quote_volume": 14333562.7668098,
          "trades": 27138,
          "taker_buy_base": 61.00807,
          "taker_buy_quote": 6482376.841169
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 106106.92,
          "high": 106311.3,
          "low": 105952.1,
          "close": 106220.01,
          "volume": 129.14094,
          "close_time": 1762757999999,
          "quote_volume": 13711645.8157396,
          "trades": 21160,
          "taker_buy_base": 68.8787,
          "taker_buy_quote": 7313949.717945
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 106220.01,
          "high": 106549.96,
          "low": 106144.53,
          "close": 106458.16,
          "volume": 127.69695,
          "close_time": 1762761599999,
          "quote_volume": 13583037.3173674,
          "trades": 23764,
          "taker_buy_base": 66.92302,
          "taker_buy_quote": 7119583.8076065
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 106458.16,
          "high": 106550.0,
          "low": 105878.34,
          "close": 105970.78,
          "volume": 248.67259,
          "close_time": 1762765199999,
          "quote_volume": 26400492.7439837,
          "trades": 28773,
          "taker_buy_base": 77.49065,
          "taker_buy_quote": 8228409.9099005
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 105969.01,
          "high": 106599.99,
          "low": 105834.78,
          "close": 106447.22,
          "volume": 195.99534,
          "close_time": 1762768799999,
          "quote_volume": 20833007.5290654,
          "trades": 36247,
          "taker_buy_base": 89.71389,
          "taker_buy_quote": 9534651.9800015
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 106447.21,
          "high": 106454.85,
          "low": 105963.41,
          "close": 105993.25,
          "volume": 133.81346,
          "close_time": 1762772399999,
          "quote_volume": 14211976.0958485,
          "trades": 46885,
          "taker_buy_base": 52.67596,
          "taker_buy_quote": 5593708.3634657
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 105993.26,
          "high": 106320.43,
          "low": 105950.0,
          "close": 106179.29,
          "volume": 89.57567,
          "close_time": 1762775999999,
          "quote_volume": 9507512.4105872,
          "trades": 29421,
          "taker_buy_base": 57.35582,
          "taker_buy_quote": 6088105.4772416
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 106179.29,
          "high": 106219.4,
          "low": 105858.49,
          "close": 105937.71,
          "volume": 112.74841,
          "close_time": 1762779599999,
          "quote_volume": 11946050.4148903,
          "trades": 25140,
          "taker_buy_base": 57.58015,
          "taker_buy_quote": 6100751.1594837
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 105937.72,
          "high": 106586.16,
          "low": 105912.05,
          "close": 106536.61,
          "volume": 254.0887,
          "close_time": 1762783199999,
          "quote_volume": 27028280.6932796,
          "trades": 39117,
          "taker_buy_base": 120.4237,
          "taker_buy_quote": 12808067.796341
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 106536.6,
          "high": 106536.6,
          "low": 104675.17,
          "close": 104885.98,
          "volume": 504.42043,
          "close_time": 1762786799999,
          "quote_volume": 53198534.7336404,
          "trades": 67311,
          "taker_buy_base": 219.11438,
          "taker_buy_quote": 23100394.9867586
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 104885.97,
          "high": 105629.98,
          "low": 104666.17,
          "close": 105067.79,
          "volume": 558.19706,
          "close_time": 1762790399999,
          "quote_volume": 58740997.651647,
          "trades": 65567,
          "taker_buy_base": 232.08161,
          "taker_buy_quote": 24410697.3070796
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 105067.79,
          "high": 105357.62,
          "low": 104780.8,
          "close": 105214.85,
          "volume": 236.15061,
          "close_time": 1762793999999,
          "quote_volume": 24817320.3516533,
          "trades": 46003,
          "taker_buy_base": 131.5833,
          "taker_buy_quote": 13830656.7781266
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 105214.84,
          "high": 105970.58,
          "low": 105161.24,
          "close": 105938.21,
          "volume": 172.95954,
          "close_time": 1762797599999,
          "quote_volume": 18250929.0970834,
          "trades": 32311,
          "taker_buy_base": 115.68971,
          "taker_buy_quote": 12208146.0941423
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 105938.2,
          "high": 106082.23,
          "low": 105456.87,
          "close": 105461.99,
          "volume": 128.51103,
          "close_time": 1762801199999,
          "quote_volume": 13600255.3364482,
          "trades": 28352,
          "taker_buy_base": 65.97565,
          "taker_buy_quote": 6983253.9560724
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 105461.99,
          "high": 106032.86,
          "low": 105388.25,
          "close": 105815.47,
          "volume": 135.47424,
          "close_time": 1762804799999,
          "quote_volume": 14323005.3188275,
          "trades": 32280,
          "taker_buy_base": 59.92821,
          "taker_buy_quote": 6336482.3601316
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 105815.47,
          "high": 106285.91,
          "low": 105791.04,
          "close": 106010.94,
          "volume": 168.88699,
          "close_time": 1762808399999,
          "quote_volume": 17914960.0564641,
          "trades": 36763,
          "taker_buy_base": 77.01306,
          "taker_buy_quote": 8168739.5795261
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 105993.99,
          "high": 106009.02,
          "low": 105261.88,
          "close": 105620.99,
          "volume": 153.06892,
          "close_time": 1762811999999,
          "quote_volume": 16156275.6696481,
          "trades": 33733,
          "taker_buy_base": 65.70676,
          "taker_buy_quote": 6935641.0429128
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 105620.99,
          "high": 106114.74,
          "low": 105347.03,
          "close": 106043.53,
          "volume": 104.57868,
          "close_time": 1762815599999,
          "quote_volume": 11051708.9133242,
          "trades": 24966,
          "taker_buy_base": 51.75599,
          "taker_buy_quote": 5472787.5858836
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 106043.54,
          "high": 106265.09,
          "low": 105871.09,
          "close": 105993.67,
          "volume": 86.77394,
          "close_time": 1762819199999,
          "quote_volume": 9207469.8479467,
          "trades": 27015,
          "taker_buy_base": 39.60443,
          "taker_buy_quote": 4203052.4172112
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 105993.66,
          "high": 106127.97,
          "low": 105491.89,
          "close": 106123.38,
          "volume": 126.8127,
          "close_time": 1762822799999,
          "quote_volume": 13423242.4772962,
          "trades": 32180,
          "taker_buy_base": 68.05696,
          "taker_buy_quote": 7205694.5842775
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 106125.67,
          "high": 107494.69,
          "low": 106019.31,
          "close": 106091.88,
          "volume": 333.2089,
          "close_time": 1762826399999,
          "quote_volume": 35563540.7958202,
          "trades": 54190,
          "taker_buy_base": 172.7393,
          "taker_buy_quote": 18437489.3697442
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 106091.88,
          "high": 107109.48,
          "low": 105590.05,
          "close": 106633.37,
          "volume": 267.39894,
          "close_time": 1762829999999,
          "quote_volume": 28450041.9259861,
          "trades": 48103,
          "taker_buy_base": 138.17199,
          "taker_buy_quote": 14697137.3033791
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 106637.97,
          "high": 107076.15,
          "low": 106354.84,
          "close": 106447.95,
          "volume": 158.10325,
          "close_time": 1762833599999,
          "quote_volume": 16873261.1624874,
          "trades": 28879,
          "taker_buy_base": 60.79182,
          "taker_buy_quote": 6488808.6074679
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 106447.95,
          "high": 106536.59,
          "low": 105700.0,
          "close": 105747.59,
          "volume": 139.06205,
          "close_time": 1762837199999,
          "quote_volume": 14750181.9627182,
          "trades": 19441,
          "taker_buy_base": 55.68797,
          "taker_buy_quote": 5906573.5146122
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 105747.56,
          "high": 105747.56,
          "low": 105151.24,
          "close": 105241.05,
          "volume": 189.73577,
          "close_time": 1762840799999,
          "quote_volume": 19998600.245015,
          "trades": 31832,
          "taker_buy_base": 73.42583,
          "taker_buy_quote": 7739034.0699841
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 105241.05,
          "high": 105340.8,
          "low": 104871.68,
          "close": 105244.96,
          "volume": 159.29698,
          "close_time": 1762844399999,
          "quote_volume": 16737290.2743967,
          "trades": 24265,
          "taker_buy_base": 78.04746,
          "taker_buy_quote": 8201145.1360112
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 105244.96,
          "high": 105316.27,
          "low": 104726.26,
          "close": 104776.48,
          "volume": 107.77165,
          "close_time": 1762847999999,
          "quote_volume": 11312911.2503781,
          "trades": 19664,
          "taker_buy_base": 40.78246,
          "taker_buy_quote": 4282017.4905719
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 104776.48,
          "high": 105268.18,
          "low": 104757.08,
          "close": 105149.3,
          "volume": 108.68148,
          "close_time": 1762851599999,
          "quote_volume": 11418312.5113919,
          "trades": 18102,
          "taker_buy_base": 41.69,
          "taker_buy_quote": 4380200.2744619
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 105149.31,
          "high": 105508.06,
          "low": 104899.46,
          "close": 104972.25,
          "volume": 119.80383,
          "close_time": 1762855199999,
          "quote_volume": 12603434.8524804,
          "trades": 18658,
          "taker_buy_base": 57.80791,
          "taker_buy_quote": 6082655.0019538
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 104969.04,
          "high": 105232.71,
          "low": 104915.33,
          "close": 105170.78,
          "volume": 71.43815,
          "close_time": 1762858799999,
          "quote_volume": 7508022.9775835,
          "trades": 14429,
          "taker_buy_base": 41.63218,
          "taker_buy_quote": 4375344.200214
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 105170.78,
          "high": 105506.11,
          "low": 105136.26,
          "close": 105311.67,
          "volume": 98.28776,
          "close_time": 1762862399999,
          "quote_volume": 10350939.2442953,
          "trades": 14952,
          "taker_buy_base": 50.43311,
          "taker_buy_quote": 5311923.3221612
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 105311.68,
          "high": 105508.06,
          "low": 104385.51,
          "close": 104554.89,
          "volume": 202.4366,
          "close_time": 1762865999999,
          "quote_volume": 21210371.3718099,
          "trades": 27119,
          "taker_buy_base": 93.49435,
          "taker_buy_quote": 9800295.7470441
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 104554.89,
          "high": 104711.5,
          "low": 104192.06,
          "close": 104403.78,
          "volume": 246.11752,
          "close_time": 1762869599999,
          "quote_volume": 25698698.4109951,
          "trades": 29102,
          "taker_buy_base": 102.40633,
          "taker_buy_quote": 10694515.410332
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 104403.78,
          "high": 104671.0,
          "low": 103851.65,
          "close": 104571.06,
          "volume": 261.6351,
          "close_time": 1762873199999,
          "quote_volume": 27273296.4912065,
          "trades": 36788,
          "taker_buy_base": 125.81148,
          "taker_buy_quote": 13115347.1784339
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 104571.06,
          "high": 104571.06,
          "low": 103184.88,
          "close": 103468.0,
          "volume": 428.85944,
          "close_time": 1762876799999,
          "quote_volume": 44459147.3383087,
          "trades": 35484,
          "taker_buy_base": 216.06391,
          "taker_buy_quote": 22397453.5276609
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 103468.0,
          "high": 103730.9,
          "low": 103211.75,
          "close": 103400.57,
          "volume": 179.76401,
          "close_time": 1762880399999,
          "quote_volume": 18605548.4250044,
          "trades": 24904,
          "taker_buy_base": 94.43587,
          "taker_buy_quote": 9774924.6687613
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 103402.7,
          "high": 103633.32,
          "low": 102844.79,
          "close": 103331.11,
          "volume": 284.56008,
          "close_time": 1762883999999,
          "quote_volume": 29359119.3279319,
          "trades": 29041,
          "taker_buy_base": 121.76208,
          "taker_buy_quote": 12571304.3083497
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 103331.12,
          "high": 103557.8,
          "low": 103056.6,
          "close": 103388.67,
          "volume": 168.62925,
          "close_time": 1762887599999,
          "quote_volume": 17418728.8343186,
          "trades": 24368,
          "taker_buy_base": 81.93096,
          "taker_buy_quote": 8464291.9093119
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 103388.67,
          "high": 103451.61,
          "low": 102848.02,
          "close": 103118.15,
          "volume": 167.82614,
          "close_time": 1762891199999,
          "quote_volume": 17319658.6062138,
          "trades": 21735,
          "taker_buy_base": 83.20643,
          "taker_buy_quote": 8585948.3478321
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 103118.15,
          "high": 103219.27,
          "low": 102638.31,
          "close": 102796.74,
          "volume": 216.58082,
          "close_time": 1762894799999,
          "quote_volume": 22289409.3925886,
          "trades": 24280,
          "taker_buy_base": 115.47877,
          "taker_buy_quote": 11886211.1898292
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 102796.74,
          "high": 103073.64,
          "low": 102459.93,
          "close": 102623.92,
          "volume": 182.85994,
          "close_time": 1762898399999,
          "quote_volume": 18785920.2394556,
          "trades": 21225,
          "taker_buy_base": 90.00722,
          "taker_buy_quote": 9247349.9744977
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 102623.91,
          "high": 103136.23,
          "low": 102470.62,
          "close": 102977.92,
          "volume": 122.45071,
          "close_time": 1762901999999,
          "quote_volume": 12592046.8426382,
          "trades": 15968,
          "taker_buy_base": 62.67242,
          "taker_buy_quote": 6444796.0242957
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 102977.92,
          "high": 103199.08,
          "low": 102780.41,
          "close": 103028.81,
          "volume": 143.32483,
          "close_time": 1762905599999,
          "quote_volume": 14760671.1461979,
          "trades": 18409,
          "taker_buy_base": 75.51473,
          "taker_buy_quote": 7778070.1857902
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 103035.66,
          "high": 103332.06,
          "low": 102801.11,
          "close": 102874.07,
          "volume": 162.33187,
          "close_time": 1762909199999,
          "quote_volume": 16723935.4154785,
          "trades": 31209,
          "taker_buy_base": 86.73249,
          "taker_buy_quote": 8936648.9250961
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 102862.87,
          "high": 103354.67,
          "low": 102660.76,
          "close": 103229.32,
          "volume": 162.05651,
          "close_time": 1762912799999,
          "quote_volume": 16709599.3378584,
          "trades": 29601,
          "taker_buy_base": 91.17658,
          "taker_buy_quote": 9400852.4621041
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 103229.32,
          "high": 103388.51,
          "low": 102922.08,
          "close": 103126.99,
          "volume": 159.77888,
          "close_time": 1762916399999,
          "quote_volume": 16483115.0515252,
          "trades": 25413,
          "taker_buy_base": 76.28688,
          "taker_buy_quote": 7870397.3883191
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 103126.99,
          "high": 103428.68,
          "low": 103073.65,
          "close": 103298.98,
          "volume": 70.50493,
          "close_time": 1762919999999,
          "quote_volume": 7280672.514362,
          "trades": 16761,
          "taker_buy_base": 36.62927,
          "taker_buy_quote": 3782445.1800367
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 103298.98,
          "high": 103441.64,
          "low": 102982.11,
          "close": 103233.58,
          "volume": 84.78204,
          "close_time": 1762923599999,
          "quote_volume": 8748752.1780754,
          "trades": 14613,
          "taker_buy_base": 30.12421,
          "taker_buy_quote": 3108767.3342782
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 103233.59,
          "high": 103463.85,
          "low": 103218.08,
          "close": 103391.37,
          "volume": 87.12264,
          "close_time": 1762927199999,
          "quote_volume": 9004072.2467898,
          "trades": 15082,
          "taker_buy_base": 44.95735,
          "taker_buy_quote": 4646465.8938905
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 103391.38,
          "high": 103647.73,
          "low": 103341.77,
          "close": 103352.21,
          "volume": 109.96778,
          "close_time": 1762930799999,
          "quote_volume": 11382550.9815978,
          "trades": 17848,
          "taker_buy_base": 43.71911,
          "taker_buy_quote": 4525362.9529792
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 103352.21,
          "high": 103536.52,
          "low": 103068.51,
          "close": 103122.01,
          "volume": 109.87916,
          "close_time": 1762934399999,
          "quote_volume": 11355834.0459054,
          "trades": 15935,
          "taker_buy_base": 35.79182,
          "taker_buy_quote": 3698893.4850113
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 103122.01,
          "high": 104234.21,
          "low": 103122.01,
          "close": 104150.82,
          "volume": 228.37198,
          "close_time": 1762937999999,
          "quote_volume": 23717808.9970531,
          "trades": 30682,
          "taker_buy_base": 132.7215,
          "taker_buy_quote": 13780724.7338278
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 104151.31,
          "high": 105087.72,
          "low": 104150.0,
          "close": 104520.13,
          "volume": 287.64641,
          "close_time": 1762941599999,
          "quote_volume": 30113031.6381778,
          "trades": 37492,
          "taker_buy_base": 160.38585,
          "taker_buy_quote": 16789656.6096574
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 104525.52,
          "high": 105045.87,
          "low": 104518.76,
          "close": 104901.0,
          "volume": 177.206,
          "close_time": 1762945199999,
          "quote_volume": 18572756.700038,
          "trades": 23086,
          "taker_buy_base": 79.41478,
          "taker_buy_quote": 8321508.821853
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 104901.01,
          "high": 105218.1,
          "low": 104746.1,
          "close": 105033.2,
          "volume": 170.95537,
          "close_time": 1762948799999,
          "quote_volume": 17948855.5428699,
          "trades": 24966,
          "taker_buy_base": 87.35096,
          "taker_buy_quote": 9170659.1192749
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 105032.48,
          "high": 105332.99,
          "low": 104820.0,
          "close": 104993.14,
          "volume": 131.81963,
          "close_time": 1762952399999,
          "quote_volume": 13849166.6411539,
          "trades": 24067,
          "taker_buy_base": 70.28868,
          "taker_buy_quote": 7385376.510852
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 104993.15,
          "high": 105189.89,
          "low": 104623.15,
          "close": 105044.15,
          "volume": 126.66803,
          "close_time": 1762955999999,
          "quote_volume": 13290659.4227877,
          "trades": 24111,
          "taker_buy_base": 67.96371,
          "taker_buy_quote": 7132475.2345244
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 105044.16,
          "high": 105044.16,
          "low": 103616.61,
          "close": 103992.75,
          "volume": 355.04466,
          "close_time": 1762959599999,
          "quote_volume": 37076799.5795225,
          "trades": 36224,
          "taker_buy_base": 171.24199,
          "taker_buy_quote": 17887374.0760774
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 104001.27,
          "high": 104325.28,
          "low": 101954.01,
          "close": 102183.18,
          "volume": 625.60809,
          "close_time": 1762963199999,
          "quote_volume": 64529314.8157689,
          "trades": 54140,
          "taker_buy_base": 304.74671,
          "taker_buy_quote": 31441423.2954897
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 102173.6,
          "high": 102288.03,
          "low": 101345.84,
          "close": 101446.44,
          "volume": 550.35009,
          "close_time": 1762966799999,
          "quote_volume": 55985997.723645,
          "trades": 44099,
          "taker_buy_base": 255.64634,
          "taker_buy_quote": 26008234.9430261
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 101446.44,
          "high": 102175.22,
          "low": 101397.46,
          "close": 101749.95,
          "volume": 245.2479,
          "close_time": 1762970399999,
          "quote_volume": 24945402.1982436,
          "trades": 24941,
          "taker_buy_base": 147.46826,
          "taker_buy_quote": 14998748.8593519
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 101749.95,
          "high": 101955.97,
          "low": 101416.67,
          "close": 101541.47,
          "volume": 161.68272,
          "close_time": 1762973999999,
          "quote_volume": 16435529.5190035,
          "trades": 21534,
          "taker_buy_base": 81.87146,
          "taker_buy_quote": 8324495.4041756
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 101541.48,
          "high": 101741.77,
          "low": 100801.16,
          "close": 101284.24,
          "volume": 322.80508,
          "close_time": 1762977599999,
          "quote_volume": 32673934.3535608,
          "trades": 32454,
          "taker_buy_base": 155.70686,
          "taker_buy_quote": 15765865.1324158
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 101284.23,
          "high": 101843.36,
          "low": 101127.2,
          "close": 101538.1,
          "volume": 204.97476,
          "close_time": 1762981199999,
          "quote_volume": 20818377.9713873,
          "trades": 25583,
          "taker_buy_base": 121.64971,
          "taker_buy_quote": 12354601.3789023
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 101538.81,
          "high": 101923.4,
          "low": 101512.01,
          "close": 101919.56,
          "volume": 99.54659,
          "close_time": 1762984799999,
          "quote_volume": 10128136.2637599,
          "trades": 13539,
          "taker_buy_base": 61.64637,
          "taker_buy_quote": 6271800.3264114
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 101919.56,
          "high": 101993.04,
          "low": 101450.48,
          "close": 101970.39,
          "volume": 105.75511,
          "close_time": 1762988399999,
          "quote_volume": 10760501.8799338,
          "trades": 13409,
          "taker_buy_base": 52.21338,
          "taker_buy_quote": 5312978.0074018
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 101970.39,
          "high": 102004.52,
          "low": 101467.9,
          "close": 101652.68,
          "volume": 140.7009,
          "close_time": 1762991999999,
          "quote_volume": 14315347.0527676,
          "trades": 18507,
          "taker_buy_base": 65.00374,
          "taker_buy_quote": 6615130.895353
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 101652.68,
          "high": 102043.27,
          "low": 101466.15,
          "close": 101865.0,
          "volume": 110.77083,
          "close_time": 1762995599999,
          "quote_volume": 11271547.3740765,
          "trades": 29745,
          "taker_buy_base": 47.78067,
          "taker_buy_quote": 4862717.2629165
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 101864.99,
          "high": 102615.02,
          "low": 101832.8,
          "close": 102000.15,
          "volume": 273.47043,
          "close_time": 1762999199999,
          "quote_volume": 27961750.0328957,
          "trades": 42854,
          "taker_buy_base": 134.59905,
          "taker_buy_quote": 13763162.2631401
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 102000.15,
          "high": 102348.9,
          "low": 101969.48,
          "close": 102053.72,
          "volume": 77.58367,
          "close_time": 1763002799999,
          "quote_volume": 7924817.6593265,
          "trades": 17642,
          "taker_buy_base": 39.48865,
          "taker_buy_quote": 4033894.7779463
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 102059.77,
          "high": 102555.55,
          "low": 100907.08,
          "close": 102120.63,
          "volume": 337.41711,
          "close_time": 1763006399999,
          "quote_volume": 34362130.9516887,
          "trades": 44367,
          "taker_buy_base": 169.56699,
          "taker_buy_quote": 17273565.3476828
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 102120.63,
          "high": 102400.57,
          "low": 101652.17,
          "close": 102114.37,
          "volume": 201.95365,
          "close_time": 1763009999999,
          "quote_volume": 20603194.7626057,
          "trades": 37012,
          "taker_buy_base": 96.67476,
          "taker_buy_quote": 9863903.0945144
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 102114.37,
          "high": 103380.0,
          "low": 101775.47,
          "close": 103129.89,
          "volume": 262.05389,
          "close_time": 1763013599999,
          "quote_volume": 26897289.6083459,
          "trades": 41957,
          "taker_buy_base": 136.80963,
          "taker_buy_quote": 14041920.7331407
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 103133.59,
          "high": 103666.66,
          "low": 102909.62,
          "close": 103580.32,
          "volume": 272.548,
          "close_time": 1763017199999,
          "quote_volume": 28169863.4840118,
          "trades": 33071,
          "taker_buy_base": 148.22315,
          "taker_buy_quote": 15321908.1749008
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 103583.06,
          "high": 104061.53,
          "low": 103314.87,
          "close": 103462.38,
          "volume": 224.36749,
          "close_time": 1763020799999,
          "quote_volume": 23268472.8975314,
          "trades": 24042,
          "taker_buy_base": 116.7457,
          "taker_buy_quote": 12110763.0628566
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 103462.37,
          "high": 103794.0,
          "low": 103264.69,
          "close": 103662.25,
          "volume": 116.38298,
          "close_time": 1763024399999,
          "quote_volume": 12054731.1473022,
          "trades": 18662,
          "taker_buy_base": 54.70752,
          "taker_buy_quote": 5667485.0714814
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 103662.25,
          "high": 103730.94,
          "low": 102543.94,
          "close": 102822.87,
          "volume": 270.80089,
          "close_time": 1763027999999,
          "quote_volume": 27876336.9429651,
          "trades": 28891,
          "taker_buy_base": 107.41449,
          "taker_buy_quote": 11054336.6215164
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 102823.32,
          "high": 103283.12,
          "low": 102767.54,
          "close": 102981.61,
          "volume": 103.8236,
          "close_time": 1763031599999,
          "quote_volume": 10694370.2460729,
          "trades": 13941,
          "taker_buy_base": 49.71301,
          "taker_buy_quote": 5121132.1798988
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 102981.61,
          "high": 103150.84,
          "low": 102688.82,
          "close": 102927.01,
          "volume": 88.9915,
          "close_time": 1763035199999,
          "quote_volume": 9164354.2856887,
          "trades": 10510,
          "taker_buy_base": 50.83776,
          "taker_buy_quote": 5236376.6693049
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 102927.0,
          "high": 103270.18,
          "low": 102722.94,
          "close": 103135.95,
          "volume": 106.82387,
          "close_time": 1763038799999,
          "quote_volume": 11006421.5204498,
          "trades": 12212,
          "taker_buy_base": 60.39706,
          "taker_buy_quote": 6224245.8106509
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 103135.94,
          "high": 103157.93,
          "low": 102136.36,
          "close": 102310.69,
          "volume": 246.85901,
          "close_time": 1763042399999,
          "quote_volume": 25311760.0495364,
          "trades": 22731,
          "taker_buy_base": 110.12852,
          "taker_buy_quote": 11291035.0814258
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 102310.69,
          "high": 103465.45,
          "low": 101711.78,
          "close": 102862.31,
          "volume": 474.5692,
          "close_time": 1763045999999,
          "quote_volume": 48604808.8936059,
          "trades": 47434,
          "taker_buy_base": 238.46042,
          "taker_buy_quote": 24426568.9867594
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 102862.32,
          "high": 102992.01,
          "low": 101178.78,
          "close": 101371.85,
          "volume": 427.9165,
          "close_time": 1763049599999,
          "quote_volume": 43663784.6881792,
          "trades": 36168,
          "taker_buy_base": 201.14773,
          "taker_buy_quote": 20525937.6786404
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 101371.84,
          "high": 101534.91,
          "low": 100500.0,
          "close": 100599.68,
          "volume": 387.5726,
          "close_time": 1763053199999,
          "quote_volume": 39146354.6558101,
          "trades": 30597,
          "taker_buy_base": 179.77245,
          "taker_buy_quote": 18164254.9556798
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 100609.26,
          "high": 100797.19,
          "low": 99599.92,
          "close": 99624.32,
          "volume": 642.57193,
          "close_time": 1763056799999,
          "quote_volume": 64350498.5924716,
          "trades": 39463,
          "taker_buy_base": 207.75944,
          "taker_buy_quote": 20813285.6261504
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 99624.31,
          "high": 99889.47,
          "low": 98106.35,
          "close": 98557.03,
          "volume": 941.62519,
          "close_time": 1763060399999,
          "quote_volume": 93038332.4337942,
          "trades": 55885,
          "taker_buy_base": 413.63636,
          "taker_buy_quote": 40869354.3162715
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 98557.03,
          "high": 99256.69,
          "low": 98255.78,
          "close": 98654.08,
          "volume": 526.06483,
          "close_time": 1763063999999,
          "quote_volume": 51932641.7011755,
          "trades": 34648,
          "taker_buy_base": 285.50455,
          "taker_buy_quote": 28190351.090827
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 98656.99,
          "high": 98975.06,
          "low": 97958.91,
          "close": 98112.95,
          "volume": 595.54192,
          "close_time": 1763067599999,
          "quote_volume": 58564322.1947391,
          "trades": 40137,
          "taker_buy_base": 251.76351,
          "taker_buy_quote": 24770114.099591
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 98119.04,
          "high": 98867.09,
          "low": 97957.49,
          "close": 98760.47,
          "volume": 303.52886,
          "close_time": 1763071199999,
          "quote_volume": 29881399.4474386,
          "trades": 25061,
          "taker_buy_base": 139.46321,
          "taker_buy_quote": 13732202.0363454
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 98760.47,
          "high": 99900.0,
          "low": 98642.86,
          "close": 99813.59,
          "volume": 228.35692,
          "close_time": 1763074799999,
          "quote_volume": 22691680.3550207,
          "trades": 26006,
          "taker_buy_base": 127.17353,
          "taker_buy_quote": 12637182.3948079
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 99813.59,
          "high": 100467.11,
          "low": 99520.0,
          "close": 99644.02,
          "volume": 248.26385,
          "close_time": 1763078399999,
          "quote_volume": 24833436.5062372,
          "trades": 26531,
          "taker_buy_base": 131.69496,
          "taker_buy_quote": 13174885.7102607
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 99644.01,
          "high": 99749.85,
          "low": 98684.21,
          "close": 98945.92,
          "volume": 453.17358,
          "close_time": 1763081999999,
          "quote_volume": 44989634.4431336,
          "trades": 58064,
          "taker_buy_base": 185.37057,
          "taker_buy_quote": 18399871.0474871
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 98946.8,
          "high": 99528.31,
          "low": 98667.01,
          "close": 99232.81,
          "volume": 264.47758,
          "close_time": 1763085599999,
          "quote_volume": 26210416.8108437,
          "trades": 40966,
          "taker_buy_base": 114.15057,
          "taker_buy_quote": 11313356.6840964
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 99232.81,
          "high": 99841.96,
          "low": 99220.85,
          "close": 99599.63,
          "volume": 193.05474,
          "close_time": 1763089199999,
          "quote_volume": 19225712.7789949,
          "trades": 31537,
          "taker_buy_base": 102.37918,
          "taker_buy_quote": 10195521.942193
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 99599.64,
          "high": 99632.93,
          "low": 98749.35,
          "close": 99115.11,
          "volume": 210.03987,
          "close_time": 1763092799999,
          "quote_volume": 20826384.4533649,
          "trades": 26881,
          "taker_buy_base": 88.97042,
          "taker_buy_quote": 8818682.1939832
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 99115.11,
          "high": 99157.84,
          "low": 96685.33,
          "close": 97792.69,
          "volume": 737.60354,
          "close_time": 1763096399999,
          "quote_volume": 72014622.9855262,
          "trades": 70389,
          "taker_buy_base": 312.69018,
          "taker_buy_quote": 30531246.6557566
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 97795.95,
          "high": 98012.05,
          "low": 97003.78,
          "close": 97496.92,
          "volume": 432.7471,
          "close_time": 1763099999999,
          "quote_volume": 42186674.5567579,
          "trades": 39752,
          "taker_buy_base": 213.72779,
          "taker_buy_quote": 20837002.0521517
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 97496.91,
          "high": 97571.68,
          "low": 95904.36,
          "close": 97520.01,
          "volume": 650.12379,
          "close_time": 1763103599999,
          "quote_volume": 62877224.4694763,
          "trades": 50403,
          "taker_buy_base": 249.5586,
          "taker_buy_quote": 24143310.1403189
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 97520.01,
          "high": 97710.05,
          "low": 96740.5,
          "close": 97112.9,
          "volume": 341.24947,
          "close_time": 1763107199999,
          "quote_volume": 33201012.254225,
          "trades": 39983,
          "taker_buy_base": 178.33813,
          "taker_buy_quote": 17353359.0879142
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 97112.91,
          "high": 97427.31,
          "low": 96745.18,
          "close": 97338.94,
          "volume": 273.97834,
          "close_time": 1763110799999,
          "quote_volume": 26599126.6515225,
          "trades": 32706,
          "taker_buy_base": 165.14694,
          "taker_buy_quote": 16034514.8049056
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 97338.94,
          "high": 97511.94,
          "low": 96640.75,
          "close": 96816.33,
          "volume": 243.77085,
          "close_time": 1763114399999,
          "quote_volume": 23646747.8745583,
          "trades": 30601,
          "taker_buy_base": 121.64352,
          "taker_buy_quote": 11802584.9260843
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 96814.17,
          "high": 97271.38,
          "low": 96634.28,
          "close": 96716.85,
          "volume": 186.85002,
          "close_time": 1763117999999,
          "quote_volume": 18120213.9895639,
          "trades": 27205,
          "taker_buy_base": 109.53228,
          "taker_buy_quote": 10623196.3947472
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 96716.85,
          "high": 96917.05,
          "low": 95674.0,
          "close": 96139.27,
          "volume": 373.25436,
          "close_time": 1763121599999,
          "quote_volume": 35925607.3606087,
          "trades": 37126,
          "taker_buy_base": 191.71272,
          "taker_buy_quote": 18458413.2413806
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 96139.26,
          "high": 96139.26,
          "low": 94506.04,
          "close": 95309.01,
          "volume": 1044.26907,
          "close_time": 1763125199999,
          "quote_volume": 99410738.4310616,
          "trades": 62929,
          "taker_buy_base": 453.92613,
          "taker_buy_quote": 43210336.3682154
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 95309.01,
          "high": 95656.37,
          "low": 94513.85,
          "close": 95174.8,
          "volume": 614.05536,
          "close_time": 1763128799999,
          "quote_volume": 58323140.9309922,
          "trades": 50180,
          "taker_buy_base": 284.60103,
          "taker_buy_quote": 27031459.0093295
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 95174.79,
          "high": 96739.91,
          "low": 94900.0,
          "close": 96478.73,
          "volume": 924.83249,
          "close_time": 1763132399999,
          "quote_volume": 88633636.714888,
          "trades": 61282,
          "taker_buy_base": 442.4155,
          "taker_buy_quote": 42411988.3347666
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 96478.73,
          "high": 97257.95,
          "low": 95806.08,
          "close": 96751.55,
          "volume": 541.29446,
          "close_time": 1763135999999,
          "quote_volume": 52261237.1228268,
          "trades": 51063,
          "taker_buy_base": 259.62254,
          "taker_buy_quote": 25076383.1158946
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 96746.87,
          "high": 97363.28,
          "low": 96222.43,
          "close": 96963.48,
          "volume": 583.26873,
          "close_time": 1763139599999,
          "quote_volume": 56523212.2547593,
          "trades": 46484,
          "taker_buy_base": 245.7292,
          "taker_buy_quote": 23816472.6773804
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 96968.98,
          "high": 97093.07,
          "low": 95560.2,
          "close": 95806.32,
          "volume": 334.78359,
          "close_time": 1763143199999,
          "quote_volume": 32295928.0367602,
          "trades": 37940,
          "taker_buy_base": 145.42735,
          "taker_buy_quote": 14024105.8452093
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 95802.45,
          "high": 96290.34,
          "low": 94906.86,
          "close": 95028.26,
          "volume": 368.21042,
          "close_time": 1763146799999,
          "quote_volume": 35180738.4200498,
          "trades": 31005,
          "taker_buy_base": 169.45197,
          "taker_buy_quote": 16195921.2477691
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 95028.25,
          "high": 95876.22,
          "low": 94727.5,
          "close": 95726.22,
          "volume": 265.54553,
          "close_time": 1763150399999,
          "quote_volume": 25310303.707439,
          "trades": 32597,
          "taker_buy_base": 105.48695,
          "taker_buy_quote": 10057548.3826522
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 95727.28,
          "high": 95901.0,
          "low": 94140.0,
          "close": 94329.88,
          "volume": 529.29821,
          "close_time": 1763153999999,
          "quote_volume": 50107746.0235521,
          "trades": 35447,
          "taker_buy_base": 182.50302,
          "taker_buy_quote": 17272006.3955218
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 94314.07,
          "high": 95085.22,
          "low": 94178.4,
          "close": 94986.89,
          "volume": 237.05204,
          "close_time": 1763157599999,
          "quote_volume": 22468407.7283509,
          "trades": 30301,
          "taker_buy_base": 133.98956,
          "taker_buy_quote": 12700730.091844
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 94986.89,
          "high": 95416.01,
          "low": 94619.96,
          "close": 95123.25,
          "volume": 167.13926,
          "close_time": 1763161199999,
          "quote_volume": 15891416.9092257,
          "trades": 27690,
          "taker_buy_base": 79.67437,
          "taker_buy_quote": 7577261.8532898
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 95108.64,
          "high": 95108.64,
          "low": 93948.96,
          "close": 94527.68,
          "volume": 214.8844,
          "close_time": 1763164799999,
          "quote_volume": 20284289.8868288,
          "trades": 31133,
          "taker_buy_base": 88.56351,
          "taker_buy_quote": 8365370.0517104
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 94526.87,
          "high": 95357.08,
          "low": 94508.28,
          "close": 95087.41,
          "volume": 196.19395,
          "close_time": 1763168399999,
          "quote_volume": 18646521.4559703,
          "trades": 27400,
          "taker_buy_base": 107.37967,
          "taker_buy_quote": 10205466.3533647
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 95087.41,
          "high": 95740.0,
          "low": 94688.04,
          "close": 95583.46,
          "volume": 170.15927,
          "close_time": 1763171999999,
          "quote_volume": 16206040.3167108,
          "trades": 30121,
          "taker_buy_base": 93.30362,
          "taker_buy_quote": 8888201.9234938
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 95588.04,
          "high": 96418.8,
          "low": 95343.76,
          "close": 96401.97,
          "volume": 208.75133,
          "close_time": 1763175599999,
          "quote_volume": 19998151.2604122,
          "trades": 26279,
          "taker_buy_base": 139.17929,
          "taker_buy_quote": 13334040.1520687
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 96401.97,
          "high": 96760.08,
          "low": 96077.53,
          "close": 96368.42,
          "volume": 173.42443,
          "close_time": 1763179199999,
          "quote_volume": 16714791.5461839,
          "trades": 27237,
          "taker_buy_base": 97.36492,
          "taker_buy_quote": 9384881.2805344
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 96368.41,
          "high": 96469.76,
          "low": 95879.06,
          "close": 96063.23,
          "volume": 81.66843,
          "close_time": 1763182799999,
          "quote_volume": 7848296.9041614,
          "trades": 19718,
          "taker_buy_base": 36.58523,
          "taker_buy_quote": 3515510.7318793
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 96063.24,
          "high": 96394.44,
          "low": 95921.04,
          "close": 96297.97,
          "volume": 97.91364,
          "close_time": 1763186399999,
          "quote_volume": 9408808.5772118,
          "trades": 14469,
          "taker_buy_base": 48.06406,
          "taker_buy_quote": 4619701.2862283
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 96297.97,
          "high": 96537.78,
          "low": 95909.36,
          "close": 96077.29,
          "volume": 103.7931,
          "close_time": 1763189999999,
          "quote_volume": 9988396.0664698,
          "trades": 17363,
          "taker_buy_base": 57.13412,
          "taker_buy_quote": 5499348.862766
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 96077.29,
          "high": 96328.43,
          "low": 95915.21,
          "close": 96281.01,
          "volume": 92.31598,
          "close_time": 1763193599999,
          "quote_volume": 8874164.7688532,
          "trades": 18350,
          "taker_buy_base": 49.68776,
          "taker_buy_quote": 4777537.6573203
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 96281.02,
          "high": 96304.5,
          "low": 95577.66,
          "close": 95849.8,
          "volume": 235.73722,
          "close_time": 1763197199999,
          "quote_volume": 22623315.9235288,
          "trades": 25567,
          "taker_buy_base": 114.75836,
          "taker_buy_quote": 11015241.1201971
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 95849.8,
          "high": 96093.95,
          "low": 95605.53,
          "close": 95755.03,
          "volume": 106.95537,
          "close_time": 1763200799999,
          "quote_volume": 10254202.351636,
          "trades": 16819,
          "taker_buy_base": 59.46462,
          "taker_buy_quote": 5702251.0802651
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 95755.03,
          "high": 96012.4,
          "low": 95633.66,
          "close": 95893.3,
          "volume": 76.92164,
          "close_time": 1763204399999,
          "quote_volume": 7369940.5321407,
          "trades": 18579,
          "taker_buy_base": 40.05138,
          "taker_buy_quote": 3837405.8896441
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 95893.31,
          "high": 95930.11,
          "low": 95569.63,
          "close": 95649.59,
          "volume": 92.56706,
          "close_time": 1763207999999,
          "quote_volume": 8859782.4051225,
          "trades": 15404,
          "taker_buy_base": 47.7637,
          "taker_buy_quote": 4572142.5454053
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 95649.48,
          "high": 95825.61,
          "low": 95521.0,
          "close": 95761.03,
          "volume": 79.59918,
          "close_time": 1763211599999,
          "quote_volume": 7616010.6512734,
          "trades": 18234,
          "taker_buy_base": 46.40656,
          "taker_buy_quote": 4440292.8092123
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 95761.04,
          "high": 96328.84,
          "low": 95667.36,
          "close": 96328.84,
          "volume": 139.00935,
          "close_time": 1763215199999,
          "quote_volume": 13354896.9872633,
          "trades": 19998,
          "taker_buy_base": 84.57533,
          "taker_buy_quote": 8125274.9042978
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 96328.83,
          "high": 96434.06,
          "low": 95966.18,
          "close": 96204.5,
          "volume": 121.8388,
          "close_time": 1763218799999,
          "quote_volume": 11724505.6013733,
          "trades": 19718,
          "taker_buy_base": 59.17423,
          "taker_buy_quote": 5694033.235332
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 96198.63,
          "high": 96387.3,
          "low": 96069.3,
          "close": 96218.35,
          "volume": 70.34655,
          "close_time": 1763222399999,
          "quote_volume": 6769502.0694088,
          "trades": 11614,
          "taker_buy_base": 33.97136,
          "taker_buy_quote": 3269277.0069999
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 96219.05,
          "high": 96290.55,
          "low": 95680.62,
          "close": 96107.28,
          "volume": 174.79596,
          "close_time": 1763225999999,
          "quote_volume": 16756542.8344228,
          "trades": 15928,
          "taker_buy_base": 97.8206,
          "taker_buy_quote": 9376310.8236624
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 96107.28,
          "high": 96338.42,
          "low": 95792.4,
          "close": 96177.67,
          "volume": 116.06735,
          "close_time": 1763229599999,
          "quote_volume": 11145350.8374004,
          "trades": 16697,
          "taker_buy_base": 56.88073,
          "taker_buy_quote": 5463438.6579523
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 96179.85,
          "high": 96311.83,
          "low": 95883.35,
          "close": 95995.15,
          "volume": 78.54245,
          "close_time": 1763233199999,
          "quote_volume": 7546584.5671492,
          "trades": 10367,
          "taker_buy_base": 38.90391,
          "taker_buy_quote": 3738132.1717331
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 95995.16,
          "high": 96098.66,
          "low": 95863.03,
          "close": 95954.75,
          "volume": 44.85174,
          "close_time": 1763236799999,
          "quote_volume": 4304246.23986,
          "trades": 7674,
          "taker_buy_base": 26.04374,
          "taker_buy_quote": 2499144.6853992
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 95954.76,
          "high": 95969.91,
          "low": 95083.92,
          "close": 95231.53,
          "volume": 143.53567,
          "close_time": 1763240399999,
          "quote_volume": 13710471.4607764,
          "trades": 13207,
          "taker_buy_base": 46.9412,
          "taker_buy_quote": 4482539.0810911
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 95231.52,
          "high": 95632.08,
          "low": 95077.4,
          "close": 95236.92,
          "volume": 92.98971,
          "close_time": 1763243999999,
          "quote_volume": 8868437.2396837,
          "trades": 10741,
          "taker_buy_base": 46.03089,
          "taker_buy_quote": 4389818.155731
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 95236.93,
          "high": 95608.79,
          "low": 95174.91,
          "close": 95570.1,
          "volume": 56.81751,
          "close_time": 1763247599999,
          "quote_volume": 5423252.5971841,
          "trades": 9749,
          "taker_buy_base": 30.78637,
          "taker_buy_quote": 2938611.6334708
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 95571.0,
          "high": 95642.07,
          "low": 95445.98,
          "close": 95559.93,
          "volume": 40.19457,
          "close_time": 1763251199999,
          "quote_volume": 3840860.7911803,
          "trades": 8163,
          "taker_buy_base": 19.00752,
          "taker_buy_quote": 1816234.9874063
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 95562.68,
          "high": 95669.49,
          "low": 95161.21,
          "close": 95329.03,
          "volume": 59.83787,
          "close_time": 1763254799999,
          "quote_volume": 5706509.6837693,
          "trades": 15757,
          "taker_buy_base": 25.84691,
          "taker_buy_quote": 2464879.3423307
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 95327.47,
          "high": 95457.96,
          "low": 94809.4,
          "close": 95231.52,
          "volume": 114.835,
          "close_time": 1763258399999,
          "quote_volume": 10921422.4788003,
          "trades": 19571,
          "taker_buy_base": 48.78583,
          "taker_buy_quote": 4640091.7163483
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 95231.53,
          "high": 95915.78,
          "low": 95058.59,
          "close": 95913.18,
          "volume": 96.30539,
          "close_time": 1763261999999,
          "quote_volume": 9204315.7808531,
          "trades": 17248,
          "taker_buy_base": 68.40527,
          "taker_buy_quote": 6539118.3912499
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 95915.79,
          "high": 95924.86,
          "low": 95574.58,
          "close": 95770.25,
          "volume": 42.65403,
          "close_time": 1763265599999,
          "quote_volume": 4084824.6536036,
          "trades": 10795,
          "taker_buy_base": 22.11972,
          "taker_buy_quote": 2118214.6949985
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 95766.2,
          "high": 95880.03,
          "low": 95592.05,
          "close": 95770.26,
          "volume": 41.25532,
          "close_time": 1763269199999,
          "quote_volume": 3949715.9490497,
          "trades": 9895,
          "taker_buy_base": 21.02173,
          "taker_buy_quote": 2012654.738981
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 95770.25,
          "high": 96129.99,
          "low": 95756.35,
          "close": 95836.9,
          "volume": 63.48189,
          "close_time": 1763272799999,
          "quote_volume": 6089390.5890121,
          "trades": 10569,
          "taker_buy_base": 38.69496,
          "taker_buy_quote": 3711509.4319872
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 95836.91,
          "high": 95989.69,
          "low": 95696.81,
          "close": 95748.72,
          "volume": 29.42245,
          "close_time": 1763276399999,
          "quote_volume": 2820587.0647466,
          "trades": 8747,
          "taker_buy_base": 14.9932,
          "taker_buy_quote": 1437467.5452602
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 95748.12,
          "high": 96043.96,
          "low": 95687.07,
          "close": 96039.05,
          "volume": 62.01394,
          "close_time": 1763279999999,
          "quote_volume": 5943867.5668598,
          "trades": 10281,
          "taker_buy_base": 33.58765,
          "taker_buy_quote": 3219817.1991915
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 96039.05,
          "high": 96182.2,
          "low": 95807.44,
          "close": 96070.01,
          "volume": 88.67974,
          "close_time": 1763283599999,
          "quote_volume": 8510138.7239901,
          "trades": 13397,
          "taker_buy_base": 47.65176,
          "taker_buy_quote": 4573226.2996015
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 96070.01,
          "high": 96574.69,
          "low": 95873.16,
          "close": 96572.34,
          "volume": 119.38975,
          "close_time": 1763287199999,
          "quote_volume": 11490785.799044,
          "trades": 18491,
          "taker_buy_base": 83.14387,
          "taker_buy_quote": 8002676.7045361
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 96572.33,
          "high": 96572.33,
          "low": 96329.32,
          "close": 96388.14,
          "volume": 82.31656,
          "close_time": 1763290799999,
          "quote_volume": 7938563.4834895,
          "trades": 12189,
          "taker_buy_base": 41.755,
          "taker_buy_quote": 4026923.739398
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 96388.14,
          "high": 96395.79,
          "low": 95457.96,
          "close": 95574.69,
          "volume": 152.41401,
          "close_time": 1763294399999,
          "quote_volume": 14598322.8458733,
          "trades": 19962,
          "taker_buy_base": 57.98593,
          "taker_buy_quote": 5551112.980868
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 95574.69,
          "high": 95860.26,
          "low": 95395.9,
          "close": 95707.52,
          "volume": 80.95551,
          "close_time": 1763297999999,
          "quote_volume": 7744915.7782086,
          "trades": 13471,
          "taker_buy_base": 35.39289,
          "taker_buy_quote": 3386392.873071
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 95707.43,
          "high": 95810.64,
          "low": 95074.32,
          "close": 95381.34,
          "volume": 139.19827,
          "close_time": 1763301599999,
          "quote_volume": 13269644.8659388,
          "trades": 20568,
          "taker_buy_base": 41.58591,
          "taker_buy_quote": 3966956.9483195
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 95381.34,
          "high": 95628.88,
          "low": 95268.82,
          "close": 95487.01,
          "volume": 121.71945,
          "close_time": 1763305199999,
          "quote_volume": 11618844.4731334,
          "trades": 15622,
          "taker_buy_base": 68.13522,
          "taker_buy_quote": 6504066.074855
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 95487.01,
          "high": 95514.47,
          "low": 94330.0,
          "close": 94529.65,
          "volume": 283.86858,
          "close_time": 1763308799999,
          "quote_volume": 26980724.0419548,
          "trades": 27105,
          "taker_buy_base": 108.39,
          "taker_buy_quote": 10304474.7492165
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 94529.66,
          "high": 94898.53,
          "low": 93964.98,
          "close": 94174.81,
          "volume": 420.29635,
          "close_time": 1763312399999,
          "quote_volume": 39627092.8061193,
          "trades": 41541,
          "taker_buy_base": 210.09041,
          "taker_buy_quote": 19809850.3454422
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 94170.59,
          "high": 94485.68,
          "low": 93700.0,
          "close": 94320.02,
          "volume": 449.71937,
          "close_time": 1763315999999,
          "quote_volume": 42325117.7838737,
          "trades": 38172,
          "taker_buy_base": 242.08024,
          "taker_buy_quote": 22782746.9008838
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 94312.01,
          "high": 95514.31,
          "low": 93736.38,
          "close": 94007.82,
          "volume": 405.42342,
          "close_time": 1763319599999,
          "quote_volume": 38357977.7341944,
          "trades": 44512,
          "taker_buy_base": 202.25015,
          "taker_buy_quote": 19133997.2387877
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 94007.83,
          "high": 94565.66,
          "low": 93901.29,
          "close": 93987.74,
          "volume": 199.54526,
          "close_time": 1763323199999,
          "quote_volume": 18802089.5834003,
          "trades": 29711,
          "taker_buy_base": 103.9526,
          "taker_buy_quote": 9793610.1513725
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 93987.75,
          "high": 94696.46,
          "low": 93915.92,
          "close": 94046.05,
          "volume": 149.55381,
          "close_time": 1763326799999,
          "quote_volume": 14103536.3435942,
          "trades": 23904,
          "taker_buy_base": 73.43135,
          "taker_buy_quote": 6925593.0337044
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 94046.05,
          "high": 94171.6,
          "low": 93313.03,
          "close": 93455.34,
          "volume": 348.05891,
          "close_time": 1763330399999,
          "quote_volume": 32585619.9795183,
          "trades": 35632,
          "taker_buy_base": 145.616,
          "taker_buy_quote": 13632228.6686996
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 93455.35,
          "high": 94454.41,
          "low": 92941.71,
          "close": 94135.82,
          "volume": 403.96695,
          "close_time": 1763333999999,
          "quote_volume": 37724670.3235899,
          "trades": 38170,
          "taker_buy_base": 191.30565,
          "taker_buy_quote": 17882977.2359773
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 94135.82,
          "high": 94509.13,
          "low": 92920.0,
          "close": 94205.71,
          "volume": 353.95943,
          "close_time": 1763337599999,
          "quote_volume": 33162273.287683,
          "trades": 36497,
          "taker_buy_base": 167.7808,
          "taker_buy_quote": 15731750.3151271
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 94205.7,
          "high": 95350.77,
          "low": 93718.78,
          "close": 95254.01,
          "volume": 327.90633,
          "close_time": 1763341199999,
          "quote_volume": 31031118.3664564,
          "trades": 37589,
          "taker_buy_base": 170.87912,
          "taker_buy_quote": 16181655.6041386
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 95254.02,
          "high": 95455.54,
          "low": 94682.42,
          "close": 94728.02,
          "volume": 109.81908,
          "close_time": 1763344799999,
          "quote_volume": 10436477.3301652,
          "trades": 20911,
          "taker_buy_base": 54.58981,
          "taker_buy_quote": 5189110.429548
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 94728.03,
          "high": 95357.95,
          "low": 94671.33,
          "close": 94921.55,
          "volume": 102.49611,
          "close_time": 1763348399999,
          "quote_volume": 9741933.9071011,
          "trades": 19931,
          "taker_buy_base": 47.93555,
          "taker_buy_quote": 4555522.8461575
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 94921.55,
          "high": 95510.94,
          "low": 94918.65,
          "close": 95454.27,
          "volume": 127.92996,
          "close_time": 1763351999999,
          "quote_volume": 12193299.5848522,
          "trades": 20138,
          "taker_buy_base": 64.3566,
          "taker_buy_quote": 6134328.6460131
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 95454.27,
          "high": 95520.15,
          "low": 94808.95,
          "close": 95056.0,
          "volume": 145.30709,
          "close_time": 1763355599999,
          "quote_volume": 13829537.833963,
          "trades": 21053,
          "taker_buy_base": 51.36937,
          "taker_buy_quote": 4890037.8188395
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 95056.0,
          "high": 95220.45,
          "low": 94854.27,
          "close": 95073.68,
          "volume": 89.26507,
          "close_time": 1763359199999,
          "quote_volume": 8484194.7241892,
          "trades": 20204,
          "taker_buy_base": 39.08552,
          "taker_buy_quote": 3715161.5967666
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 95073.69,
          "high": 95275.78,
          "low": 94833.03,
          "close": 95217.17,
          "volume": 149.37317,
          "close_time": 1763362799999,
          "quote_volume": 14189947.9851606,
          "trades": 18163,
          "taker_buy_base": 68.639,
          "taker_buy_quote": 6521447.4759422
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 95217.16,
          "high": 95816.69,
          "low": 95150.01,
          "close": 95586.84,
          "volume": 190.19561,
          "close_time": 1763366399999,
          "quote_volume": 18164554.9135515,
          "trades": 27090,
          "taker_buy_base": 106.18141,
          "taker_buy_quote": 10140645.8070212
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 95586.85,
          "high": 95964.38,
          "low": 95471.19,
          "close": 95566.6,
          "volume": 119.44113,
          "close_time": 1763369999999,
          "quote_volume": 11431640.5710217,
          "trades": 18669,
          "taker_buy_base": 64.89182,
          "taker_buy_quote": 6210456.9092211
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 95566.6,
          "high": 95815.09,
          "low": 95257.34,
          "close": 95600.01,
          "volume": 83.18122,
          "close_time": 1763373599999,
          "quote_volume": 7947594.2655223,
          "trades": 18836,
          "taker_buy_base": 44.61962,
          "taker_buy_quote": 4263654.8027542
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 95600.0,
          "high": 95826.08,
          "low": 95483.17,
          "close": 95594.03,
          "volume": 82.52996,
          "close_time": 1763377199999,
          "quote_volume": 7895717.1306308,
          "trades": 15337,
          "taker_buy_base": 46.65135,
          "taker_buy_quote": 4463488.7935615
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 95594.03,
          "high": 95874.28,
          "low": 95325.92,
          "close": 95509.85,
          "volume": 144.1211,
          "close_time": 1763380799999,
          "quote_volume": 13780124.3853837,
          "trades": 18056,
          "taker_buy_base": 78.123,
          "taker_buy_quote": 7471522.1288931
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 95509.85,
          "high": 95519.07,
          "low": 95203.62,
          "close": 95257.99,
          "volume": 105.59357,
          "close_time": 1763384399999,
          "quote_volume": 10068022.3737301,
          "trades": 18478,
          "taker_buy_base": 48.95508,
          "taker_buy_quote": 4667672.7578941
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 95257.99,
          "high": 95317.15,
          "low": 93501.0,
          "close": 93890.17,
          "volume": 396.01308,
          "close_time": 1763387999999,
          "quote_volume": 37340967.4008562,
          "trades": 45310,
          "taker_buy_base": 174.01209,
          "taker_buy_quote": 16404890.1118876
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 93890.17,
          "high": 95981.99,
          "low": 93690.0,
          "close": 94704.01,
          "volume": 584.85608,
          "close_time": 1763391599999,
          "quote_volume": 55480671.4055178,
          "trades": 51150,
          "taker_buy_base": 340.59467,
          "taker_buy_quote": 32299096.152458
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 94704.01,
          "high": 94950.95,
          "low": 93741.01,
          "close": 93894.97,
          "volume": 322.41626,
          "close_time": 1763395199999,
          "quote_volume": 30389609.7270861,
          "trades": 44122,
          "taker_buy_base": 163.05905,
          "taker_buy_quote": 15375309.3648529
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 93897.0,
          "high": 94358.03,
          "low": 93000.0,
          "close": 94249.4,
          "volume": 466.70511,
          "close_time": 1763398799999,
          "quote_volume": 43649707.7248991,
          "trades": 46850,
          "taker_buy_base": 216.59249,
          "taker_buy_quote": 20256747.2308963
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 94250.08,
          "high": 94336.11,
          "low": 92607.91,
          "close": 92698.41,
          "volume": 441.28796,
          "close_time": 1763402399999,
          "quote_volume": 41173730.3221887,
          "trades": 41459,
          "taker_buy_base": 174.04119,
          "taker_buy_quote": 16234076.0543576
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 92703.8,
          "high": 93152.82,
          "low": 92340.05,
          "close": 92478.4,
          "volume": 457.19788,
          "close_time": 1763405999999,
          "quote_volume": 42371844.1161714,
          "trades": 37052,
          "taker_buy_base": 234.4128,
          "taker_buy_quote": 21730113.2523518
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 92478.11,
          "high": 92591.96,
          "low": 91508.0,
          "close": 91597.17,
          "volume": 767.45714,
          "close_time": 1763409599999,
          "quote_volume": 70578509.2094148,
          "trades": 52553,
          "taker_buy_base": 317.42045,
          "taker_buy_quote": 29197593.7771942
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 91597.17,
          "high": 92149.11,
          "low": 91203.56,
          "close": 91824.01,
          "volume": 758.99961,
          "close_time": 1763413199999,
          "quote_volume": 69543951.8474903,
          "trades": 44177,
          "taker_buy_base": 296.20882,
          "taker_buy_quote": 27148193.7754751
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 91817.82,
          "high": 92169.28,
          "low": 91419.35,
          "close": 91864.8,
          "volume": 544.42271,
          "close_time": 1763416799999,
          "quote_volume": 49947155.7380237,
          "trades": 33605,
          "taker_buy_base": 265.6261,
          "taker_buy_quote": 24367232.493835
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 91864.8,
          "high": 92313.53,
          "low": 91718.48,
          "close": 92171.53,
          "volume": 334.9567,
          "close_time": 1763420399999,
          "quote_volume": 30819786.9990076,
          "trades": 27525,
          "taker_buy_base": 166.89424,
          "taker_buy_quote": 15357787.947174
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 92171.54,
          "high": 92212.71,
          "low": 91709.12,
          "close": 92123.22,
          "volume": 200.80293,
          "close_time": 1763423999999,
          "quote_volume": 18459258.9838312,
          "trades": 26770,
          "taker_buy_base": 95.41138,
          "taker_buy_quote": 8770256.9887083
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 92123.22,
          "high": 92278.76,
          "low": 91111.0,
          "close": 92081.01,
          "volume": 299.91328,
          "close_time": 1763427599999,
          "quote_volume": 27516790.726907,
          "trades": 31534,
          "taker_buy_base": 147.75543,
          "taker_buy_quote": 13564892.0005954
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 92081.01,
          "high": 92131.14,
          "low": 91530.28,
          "close": 91605.07,
          "volume": 231.75797,
          "close_time": 1763431199999,
          "quote_volume": 21284651.2168447,
          "trades": 33381,
          "taker_buy_base": 124.76958,
          "taker_buy_quote": 11458204.1420631
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 91609.93,
          "high": 91669.98,
          "low": 90600.0,
          "close": 90780.1,
          "volume": 621.32998,
          "close_time": 1763434799999,
          "quote_volume": 56629047.7017604,
          "trades": 51857,
          "taker_buy_base": 290.34865,
          "taker_buy_quote": 26467462.2468406
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 90780.09,
          "high": 90843.13,
          "low": 89620.0,
          "close": 90758.92,
          "volume": 882.71778,
          "close_time": 1763438399999,
          "quote_volume": 79664269.8303993,
          "trades": 59452,
          "taker_buy_base": 359.04295,
          "taker_buy_quote": 32424223.0396534
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 90757.02,
          "high": 90778.23,
          "low": 89205.78,
          "close": 89998.63,
          "volume": 695.09433,
          "close_time": 1763441999999,
          "quote_volume": 62505703.9967388,
          "trades": 39895,
          "taker_buy_base": 348.23902,
          "taker_buy_quote": 31302499.755068
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 89998.62,
          "high": 90389.82,
          "low": 89637.63,
          "close": 90132.01,
          "volume": 338.01808,
          "close_time": 1763445599999,
          "quote_volume": 30452504.3105291,
          "trades": 26070,
          "taker_buy_base": 181.54446,
          "taker_buy_quote": 16354339.9537422
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 90132.7,
          "high": 90150.29,
          "low": 89288.92,
          "close": 89562.72,
          "volume": 267.25946,
          "close_time": 1763449199999,
          "quote_volume": 23986573.3163046,
          "trades": 27940,
          "taker_buy_base": 134.97439,
          "taker_buy_quote": 12114463.1324176
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 89562.73,
          "high": 90534.18,
          "low": 89244.19,
          "close": 90419.2,
          "volume": 329.98909,
          "close_time": 1763452799999,
          "quote_volume": 29687442.2567081,
          "trades": 35463,
          "taker_buy_base": 184.55899,
          "taker_buy_quote": 16611255.6919556
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 90415.84,
          "high": 91359.99,
          "low": 90415.84,
          "close": 91140.65,
          "volume": 429.79207,
          "close_time": 1763456399999,
          "quote_volume": 39081745.2179382,
          "trades": 40077,
          "taker_buy_base": 246.18092,
          "taker_buy_quote": 22384622.7238003
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 91140.65,
          "high": 91400.95,
          "low": 90807.64,
          "close": 91316.16,
          "volume": 276.50034,
          "close_time": 1763459999999,
          "quote_volume": 25189633.6097677,
          "trades": 27412,
          "taker_buy_base": 142.85767,
          "taker_buy_quote": 13015611.4223615
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 91316.16,
          "high": 91528.82,
          "low": 91151.57,
          "close": 91503.2,
          "volume": 155.26881,
          "close_time": 1763463599999,
          "quote_volume": 14188349.1797786,
          "trades": 22374,
          "taker_buy_base": 87.38141,
          "taker_buy_quote": 7985487.7994066
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 91498.68,
          "high": 91527.34,
          "low": 91156.77,
          "close": 91429.59,
          "volume": 180.3421,
          "close_time": 1763467199999,
          "quote_volume": 16478910.9013801,
          "trades": 21739,
          "taker_buy_base": 74.51034,
          "taker_buy_quote": 6809726.1710405
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 91436.0,
          "high": 91789.91,
          "low": 91015.65,
          "close": 91438.15,
          "volume": 253.83951,
          "close_time": 1763470799999,
          "quote_volume": 23199035.5106987,
          "trades": 31475,
          "taker_buy_base": 140.54914,
          "taker_buy_quote": 12846733.7056712
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 91433.58,
          "high": 91582.73,
          "low": 90842.31,
          "close": 91402.04,
          "volume": 302.33655,
          "close_time": 1763474399999,
          "quote_volume": 27579763.1154933,
          "trades": 32416,
          "taker_buy_base": 163.00497,
          "taker_buy_quote": 14868555.9770398
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 91402.04,
          "high": 92367.42,
          "low": 91132.11,
          "close": 91278.66,
          "volume": 477.54909,
          "close_time": 1763477999999,
          "quote_volume": 43797928.5223374,
          "trades": 48568,
          "taker_buy_base": 271.84046,
          "taker_buy_quote": 24934853.7740016
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 91277.0,
          "high": 92961.91,
          "low": 90926.79,
          "close": 92846.53,
          "volume": 718.43731,
          "close_time": 1763481599999,
          "quote_volume": 66302997.9000009,
          "trades": 59248,
          "taker_buy_base": 428.88634,
          "taker_buy_quote": 39599930.3143365
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 92846.53,
          "high": 93789.46,
          "low": 92511.83,
          "close": 93456.99,
          "volume": 578.09135,
          "close_time": 1763485199999,
          "quote_volume": 53934656.1505794,
          "trades": 49164,
          "taker_buy_base": 298.2218,
          "taker_buy_quote": 27819034.3224914
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 93456.98,
          "high": 93621.08,
          "low": 92788.87,
          "close": 93223.22,
          "volume": 255.79535,
          "close_time": 1763488799999,
          "quote_volume": 23846716.2815322,
          "trades": 33262,
          "taker_buy_base": 121.90515,
          "taker_buy_quote": 11366889.3575969
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 93228.0,
          "high": 93727.0,
          "low": 93115.45,
          "close": 93294.2,
          "volume": 265.84621,
          "close_time": 1763492399999,
          "quote_volume": 24840117.7781211,
          "trades": 31707,
          "taker_buy_base": 168.58363,
          "taker_buy_quote": 15750547.78724
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 93294.2,
          "high": 93576.95,
          "low": 92953.46,
          "close": 93148.02,
          "volume": 305.76762,
          "close_time": 1763495999999,
          "quote_volume": 28517006.6341844,
          "trades": 31546,
          "taker_buy_base": 195.45563,
          "taker_buy_quote": 18231504.9000531
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 93148.02,
          "high": 93274.6,
          "low": 92624.02,
          "close": 92751.8,
          "volume": 227.95827,
          "close_time": 1763499599999,
          "quote_volume": 21184165.9017137,
          "trades": 27284,
          "taker_buy_base": 129.07899,
          "taker_buy_quote": 11993969.1335327
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 92762.0,
          "high": 93010.36,
          "low": 92377.15,
          "close": 92457.81,
          "volume": 286.8702,
          "close_time": 1763503199999,
          "quote_volume": 26597568.6405368,
          "trades": 22790,
          "taker_buy_base": 173.55557,
          "taker_buy_quote": 16095047.3760293
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 92457.81,
          "high": 93390.0,
          "low": 92454.51,
          "close": 93134.35,
          "volume": 166.78277,
          "close_time": 1763506799999,
          "quote_volume": 15509063.9985126,
          "trades": 16118,
          "taker_buy_base": 123.0409,
          "taker_buy_quote": 11440175.6486924
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 93134.34,
          "high": 93148.01,
          "low": 92701.61,
          "close": 92935.93,
          "volume": 126.78563,
          "close_time": 1763510399999,
          "quote_volume": 11776478.4203302,
          "trades": 18845,
          "taker_buy_base": 67.88025,
          "taker_buy_quote": 6304514.9259084
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 92935.93,
          "high": 92958.03,
          "low": 91922.04,
          "close": 92375.98,
          "volume": 262.34419,
          "close_time": 1763513999999,
          "quote_volume": 24228729.8087361,
          "trades": 28325,
          "taker_buy_base": 135.9348,
          "taker_buy_quote": 12558160.9376056
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 92375.99,
          "high": 92624.36,
          "low": 91891.86,
          "close": 92403.57,
          "volume": 180.20186,
          "close_time": 1763517599999,
          "quote_volume": 16622707.9111384,
          "trades": 23432,
          "taker_buy_base": 107.29854,
          "taker_buy_quote": 9898766.095218
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 92403.57,
          "high": 92830.0,
          "low": 92239.04,
          "close": 92529.96,
          "volume": 115.77496,
          "close_time": 1763521199999,
          "quote_volume": 10717777.906337,
          "trades": 20402,
          "taker_buy_base": 49.45043,
          "taker_buy_quote": 4577746.0056331
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 92529.95,
          "high": 92597.58,
          "low": 91617.06,
          "close": 91835.65,
          "volume": 180.3468,
          "close_time": 1763524799999,
          "quote_volume": 16595630.9914694,
          "trades": 25233,
          "taker_buy_base": 76.47976,
          "taker_buy_quote": 7035698.2943962
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 91838.44,
          "high": 91939.14,
          "low": 91113.53,
          "close": 91114.64,
          "volume": 230.61237,
          "close_time": 1763528399999,
          "quote_volume": 21109647.1901633,
          "trades": 22986,
          "taker_buy_base": 96.00306,
          "taker_buy_quote": 8787593.31726
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 91114.63,
          "high": 91219.05,
          "low": 89975.75,
          "close": 90408.95,
          "volume": 367.42687,
          "close_time": 1763531999999,
          "quote_volume": 33262962.454841,
          "trades": 35513,
          "taker_buy_base": 136.16397,
          "taker_buy_quote": 12331872.8721269
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 90408.95,
          "high": 91068.24,
          "low": 90237.18,
          "close": 90937.09,
          "volume": 217.10624,
          "close_time": 1763535599999,
          "quote_volume": 19691025.5972131,
          "trades": 23899,
          "taker_buy_base": 131.07302,
          "taker_buy_quote": 11887404.3063097
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 90937.08,
          "high": 91984.16,
          "low": 90905.78,
          "close": 91831.65,
          "volume": 282.06587,
          "close_time": 1763539199999,
          "quote_volume": 25824124.6339567,
          "trades": 24917,
          "taker_buy_base": 150.39377,
          "taker_buy_quote": 13759787.3461267
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 91831.64,
          "high": 91929.97,
          "low": 91275.93,
          "close": 91437.5,
          "volume": 215.66655,
          "close_time": 1763542799999,
          "quote_volume": 19763034.0227064,
          "trades": 21331,
          "taker_buy_base": 101.97037,
          "taker_buy_quote": 9347021.5759085
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 91437.49,
          "high": 91485.41,
          "low": 91041.67,
          "close": 91485.41,
          "volume": 283.77715,
          "close_time": 1763546399999,
          "quote_volume": 25902381.8139651,
          "trades": 22263,
          "taker_buy_base": 150.95679,
          "taker_buy_quote": 13780765.8245568
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 91486.64,
          "high": 91669.85,
          "low": 91175.49,
          "close": 91259.71,
          "volume": 129.82974,
          "close_time": 1763549999999,
          "quote_volume": 11868780.3228708,
          "trades": 14465,
          "taker_buy_base": 64.64029,
          "taker_buy_quote": 5910678.3760152
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 91258.75,
          "high": 91728.94,
          "low": 91253.83,
          "close": 91367.12,
          "volume": 112.32471,
          "close_time": 1763553599999,
          "quote_volume": 10282225.7777752,
          "trades": 14308,
          "taker_buy_base": 64.35082,
          "taker_buy_quote": 5891425.2913497
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 91367.12,
          "high": 91831.4,
          "low": 91164.66,
          "close": 91737.0,
          "volume": 147.8098,
          "close_time": 1763557199999,
          "quote_volume": 13520930.0220424,
          "trades": 20942,
          "taker_buy_base": 71.06308,
          "taker_buy_quote": 6502768.9004916
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 91737.25,
          "high": 91855.57,
          "low": 91175.95,
          "close": 91359.93,
          "volume": 205.89746,
          "close_time": 1763560799999,
          "quote_volume": 18826958.9448708,
          "trades": 25831,
          "taker_buy_base": 64.32091,
          "taker_buy_quote": 5885167.1895478
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 91359.93,
          "high": 91818.46,
          "low": 90985.24,
          "close": 91679.5,
          "volume": 309.0326,
          "close_time": 1763564399999,
          "quote_volume": 28250711.8119083,
          "trades": 35105,
          "taker_buy_base": 157.42803,
          "taker_buy_quote": 14393944.3976466
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 91681.95,
          "high": 92358.91,
          "low": 89826.01,
          "close": 89908.48,
          "volume": 636.88825,
          "close_time": 1763567999999,
          "quote_volume": 57874142.791544,
          "trades": 50992,
          "taker_buy_base": 277.17495,
          "taker_buy_quote": 25215051.6315981
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 89886.51,
          "high": 90183.51,
          "low": 89409.93,
          "close": 89848.01,
          "volume": 519.17746,
          "close_time": 1763571599999,
          "quote_volume": 46608977.051044,
          "trades": 45619,
          "taker_buy_base": 269.46384,
          "taker_buy_quote": 24199743.7631144
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 89848.0,
          "high": 90079.92,
          "low": 88814.62,
          "close": 89440.53,
          "volume": 558.70483,
          "close_time": 1763575199999,
          "quote_volume": 49892768.3681827,
          "trades": 46538,
          "taker_buy_base": 232.09918,
          "taker_buy_quote": 20736957.7431541
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 89437.13,
          "high": 89684.56,
          "low": 88730.6,
          "close": 89162.74,
          "volume": 604.88828,
          "close_time": 1763578799999,
          "quote_volume": 53899178.0811781,
          "trades": 48634,
          "taker_buy_base": 319.32914,
          "taker_buy_quote": 28459798.3542923
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 89162.74,
          "high": 89313.67,
          "low": 88560.0,
          "close": 88809.76,
          "volume": 457.1071,
          "close_time": 1763582399999,
          "quote_volume": 40639092.0361759,
          "trades": 42577,
          "taker_buy_base": 200.4177,
          "taker_buy_quote": 17822763.2082416
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 88809.76,
          "high": 89633.33,
          "low": 88530.87,
          "close": 89445.5,
          "volume": 450.01122,
          "close_time": 1763585999999,
          "quote_volume": 40103831.1076837,
          "trades": 37649,
          "taker_buy_base": 186.56608,
          "taker_buy_quote": 16632346.4032472
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 89445.51,
          "high": 90773.09,
          "low": 89369.44,
          "close": 90525.95,
          "volume": 470.0957,
          "close_time": 1763589599999,
          "quote_volume": 42399932.7784188,
          "trades": 41933,
          "taker_buy_base": 228.05214,
          "taker_buy_quote": 20571317.3519372
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 90525.94,
          "high": 90566.91,
          "low": 90022.99,
          "close": 90409.43,
          "volume": 264.95905,
          "close_time": 1763593199999,
          "quote_volume": 23937738.4284611,
          "trades": 24805,
          "taker_buy_base": 135.26811,
          "taker_buy_quote": 12219506.7522909
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 90409.43,
          "high": 91528.47,
          "low": 90404.39,
          "close": 91489.59,
          "volume": 350.36911,
          "close_time": 1763596799999,
          "quote_volume": 31959661.4977686,
          "trades": 29493,
          "taker_buy_base": 168.66977,
          "taker_buy_quote": 15382189.3876791
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 91489.59,
          "high": 92243.19,
          "low": 91117.07,
          "close": 91829.36,
          "volume": 218.97779,
          "close_time": 1763600399999,
          "quote_volume": 20101563.2614945,
          "trades": 36141,
          "taker_buy_base": 121.03084,
          "taker_buy_quote": 11111423.9252641
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 91829.36,
          "high": 92642.96,
          "low": 91753.63,
          "close": 92541.36,
          "volume": 215.40045,
          "close_time": 1763603999999,
          "quote_volume": 19874052.650573,
          "trades": 29212,
          "taker_buy_base": 110.26617,
          "taker_buy_quote": 10172442.0641572
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 92541.36,
          "high": 92749.48,
          "low": 92267.0,
          "close": 92533.0,
          "volume": 192.19119,
          "close_time": 1763607599999,
          "quote_volume": 17779391.967816,
          "trades": 25591,
          "taker_buy_base": 89.25193,
          "taker_buy_quote": 8258061.4025161
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 92533.0,
          "high": 92668.16,
          "low": 92304.67,
          "close": 92383.0,
          "volume": 218.36882,
          "close_time": 1763611199999,
          "quote_volume": 20194315.384968,
          "trades": 25128,
          "taker_buy_base": 105.33528,
          "taker_buy_quote": 9741313.6178941
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 92382.11,
          "high": 92925.0,
          "low": 92070.85,
          "close": 92902.01,
          "volume": 235.60096,
          "close_time": 1763614799999,
          "quote_volume": 21773453.1011322,
          "trades": 25690,
          "taker_buy_base": 120.06701,
          "taker_buy_quote": 11099154.6401354
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 92902.01,
          "high": 93100.0,
          "low": 92507.21,
          "close": 92558.01,
          "volume": 195.84548,
          "close_time": 1763618399999,
          "quote_volume": 18169165.532314,
          "trades": 24329,
          "taker_buy_base": 93.69961,
          "taker_buy_quote": 8693804.1932684
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 92558.0,
          "high": 92799.62,
          "low": 91614.84,
          "close": 91912.13,
          "volume": 250.1076,
          "close_time": 1763621999999,
          "quote_volume": 23065539.1583575,
          "trades": 29839,
          "taker_buy_base": 77.20978,
          "taker_buy_quote": 7117215.9128383
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 91912.13,
          "high": 92377.7,
          "low": 91741.0,
          "close": 92250.91,
          "volume": 166.90564,
          "close_time": 1763625599999,
          "quote_volume": 15367740.7018461,
          "trades": 22544,
          "taker_buy_base": 98.53743,
          "taker_buy_quote": 9074757.3151487
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 92250.9,
          "high": 92335.67,
          "low": 91976.0,
          "close": 92060.71,
          "volume": 111.3815,
          "close_time": 1763629199999,
          "quote_volume": 10264608.2906885,
          "trades": 20353,
          "taker_buy_base": 61.79155,
          "taker_buy_quote": 5694508.5525813
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 92058.01,
          "high": 92067.45,
          "low": 91380.66,
          "close": 91875.77,
          "volume": 200.65826,
          "close_time": 1763632799999,
          "quote_volume": 18415076.7004359,
          "trades": 21824,
          "taker_buy_base": 98.83929,
          "taker_buy_quote": 9071454.4818933
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 91859.86,
          "high": 91992.0,
          "low": 91534.75,
          "close": 91735.55,
          "volume": 168.63029,
          "close_time": 1763636399999,
          "quote_volume": 15471743.3253066,
          "trades": 20799,
          "taker_buy_base": 101.82882,
          "taker_buy_quote": 9342482.1926168
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 91735.56,
          "high": 91972.34,
          "low": 91404.49,
          "close": 91859.17,
          "volume": 151.48569,
          "close_time": 1763639999999,
          "quote_volume": 13889148.4567827,
          "trades": 18530,
          "taker_buy_base": 93.71967,
          "taker_buy_quote": 8594889.6889561
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 91859.17,
          "high": 91930.76,
          "low": 91612.33,
          "close": 91767.09,
          "volume": 136.60961,
          "close_time": 1763643599999,
          "quote_volume": 12536057.0582508,
          "trades": 20548,
          "taker_buy_base": 84.5333,
          "taker_buy_quote": 7757144.1339817
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 91769.24,
          "high": 92485.91,
          "low": 91414.44,
          "close": 91462.49,
          "volume": 411.24099,
          "close_time": 1763647199999,
          "quote_volume": 37780002.6819128,
          "trades": 38314,
          "taker_buy_base": 231.40404,
          "taker_buy_quote": 21260856.8582054
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 91462.48,
          "high": 91608.72,
          "low": 90374.11,
          "close": 91037.0,
          "volume": 528.59723,
          "close_time": 1763650799999,
          "quote_volume": 48112135.9918104,
          "trades": 51742,
          "taker_buy_base": 263.74393,
          "taker_buy_quote": 24004831.5693678
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 91037.0,
          "high": 91110.84,
          "low": 89750.0,
          "close": 89797.86,
          "volume": 487.26445,
          "close_time": 1763654399999,
          "quote_volume": 44046348.5646207,
          "trades": 44762,
          "taker_buy_base": 198.22342,
          "taker_buy_quote": 17921900.5228779
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 89792.32,
          "high": 89839.99,
          "low": 87402.87,
          "close": 87802.0,
          "volume": 1201.54842,
          "close_time": 1763657999999,
          "quote_volume": 106254470.0098611,
          "trades": 84874,
          "taker_buy_base": 512.51082,
          "taker_buy_quote": 45343747.7865102
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 87795.23,
          "high": 88079.94,
          "low": 86300.0,
          "close": 87156.99,
          "volume": 1266.67495,
          "close_time": 1763661599999,
          "quote_volume": 110166844.0602721,
          "trades": 93664,
          "taker_buy_base": 504.3033,
          "taker_buy_quote": 43876436.8042467
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 87156.98,
          "high": 87699.21,
          "low": 86250.0,
          "close": 86404.52,
          "volume": 807.23126,
          "close_time": 1763665199999,
          "quote_volume": 70227902.8736092,
          "trades": 68276,
          "taker_buy_base": 327.60907,
          "taker_buy_quote": 28498188.4326533
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 86404.51,
          "high": 87066.66,
          "low": 86000.0,
          "close": 86824.01,
          "volume": 706.84129,
          "close_time": 1763668799999,
          "quote_volume": 61131585.9936961,
          "trades": 63205,
          "taker_buy_base": 304.38174,
          "taker_buy_quote": 26340595.3879742
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 86824.0,
          "high": 87039.96,
          "low": 86235.01,
          "close": 86371.18,
          "volume": 660.51591,
          "close_time": 1763672399999,
          "quote_volume": 57194036.0141163,
          "trades": 60419,
          "taker_buy_base": 218.83662,
          "taker_buy_quote": 18954734.5773149
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 86371.19,
          "high": 87594.15,
          "low": 86338.95,
          "close": 87196.26,
          "volume": 524.11255,
          "close_time": 1763675999999,
          "quote_volume": 45628166.8673267,
          "trades": 47512,
          "taker_buy_base": 225.9707,
          "taker_buy_quote": 19684457.5281235
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 87196.26,
          "high": 88168.0,
          "low": 87119.0,
          "close": 87978.68,
          "volume": 354.61336,
          "close_time": 1763679599999,
          "quote_volume": 31111385.2603569,
          "trades": 38549,
          "taker_buy_base": 176.67268,
          "taker_buy_quote": 15501051.0502208
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 87980.73,
          "high": 88082.58,
          "low": 86474.73,
          "close": 86556.01,
          "volume": 376.91041,
          "close_time": 1763683199999,
          "quote_volume": 32868582.7421687,
          "trades": 45061,
          "taker_buy_base": 172.65369,
          "taker_buy_quote": 15061010.426833
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 86551.84,
          "high": 87415.66,
          "low": 86507.1,
          "close": 87204.56,
          "volume": 257.75531,
          "close_time": 1763686799999,
          "quote_volume": 22449744.810168,
          "trades": 39369,
          "taker_buy_base": 145.93231,
          "taker_buy_quote": 12710528.7734666
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 87204.57,
          "high": 87391.89,
          "low": 86745.61,
          "close": 86968.51,
          "volume": 195.83556,
          "close_time": 1763690399999,
          "quote_volume": 17054592.1865042,
          "trades": 39071,
          "taker_buy_base": 88.39784,
          "taker_buy_quote": 7699115.785727
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 86968.52,
          "high": 86983.54,
          "low": 85260.21,
          "close": 85363.44,
          "volume": 610.78984,
          "close_time": 1763693999999,
          "quote_volume": 52607121.0502531,
          "trades": 57895,
          "taker_buy_base": 254.79286,
          "taker_buy_quote": 21944264.7887279
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 85359.16,
          "high": 86052.99,
          "low": 85354.91,
          "close": 85737.04,
          "volume": 358.66435,
          "close_time": 1763697599999,
          "quote_volume": 30741680.422309,
          "trades": 50979,
          "taker_buy_base": 148.48998,
          "taker_buy_quote": 12731197.1954965
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 85737.0,
          "high": 86035.38,
          "low": 85316.0,
          "close": 85970.32,
          "volume": 237.61191,
          "close_time": 1763701199999,
          "quote_volume": 20354758.677404,
          "trades": 41481,
          "taker_buy_base": 116.36766,
          "taker_buy_quote": 9970090.6113135
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 85970.32,
          "high": 86266.98,
          "low": 85742.59,
          "close": 86104.96,
          "volume": 328.00692,
          "close_time": 1763704799999,
          "quote_volume": 28221494.040842,
          "trades": 44519,
          "taker_buy_base": 151.65271,
          "taker_buy_quote": 13048988.6056587
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 86107.09,
          "high": 86173.48,
          "low": 85458.41,
          "close": 85490.01,
          "volume": 254.12354,
          "close_time": 1763708399999,
          "quote_volume": 21774151.146328,
          "trades": 36658,
          "taker_buy_base": 120.79076,
          "taker_buy_quote": 10347510.3119416
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 85490.01,
          "high": 85680.56,
          "low": 81333.0,
          "close": 83937.01,
          "volume": 2296.2191,
          "close_time": 1763711999999,
          "quote_volume": 192442411.908575,
          "trades": 122210,
          "taker_buy_base": 1172.73205,
          "taker_buy_quote": 98315610.1463367
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 83937.01,
          "high": 84618.88,
          "low": 83505.0,
          "close": 83557.23,
          "volume": 857.18876,
          "close_time": 1763715599999,
          "quote_volume": 72003574.8507531,
          "trades": 67938,
          "taker_buy_base": 389.08811,
          "taker_buy_quote": 32684916.3435793
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 83554.29,
          "high": 83913.19,
          "low": 82027.01,
          "close": 82130.89,
          "volume": 1098.66169,
          "close_time": 1763719199999,
          "quote_volume": 91036985.2068203,
          "trades": 80870,
          "taker_buy_base": 473.6041,
          "taker_buy_quote": 39239116.9983425
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 82130.88,
          "high": 82829.33,
          "low": 81566.0,
          "close": 82620.16,
          "volume": 1190.4252,
          "close_time": 1763722799999,
          "quote_volume": 97827944.0112909,
          "trades": 84058,
          "taker_buy_base": 560.52984,
          "taker_buy_quote": 46086234.5123667
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 82620.16,
          "high": 83273.77,
          "low": 81442.0,
          "close": 82213.29,
          "volume": 1677.93614,
          "close_time": 1763726399999,
          "quote_volume": 138672196.3404287,
          "trades": 78487,
          "taker_buy_base": 628.80725,
          "taker_buy_quote": 51982860.4628941
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 82230.91,
          "high": 83850.0,
          "low": 80561.16,
          "close": 83197.0,
          "volume": 1982.14628,
          "close_time": 1763729999999,
          "quote_volume": 162592800.2928339,
          "trades": 110025,
          "taker_buy_base": 896.13333,
          "taker_buy_quote": 73579847.491807
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 83195.01,
          "high": 84357.69,
          "low": 83024.22,
          "close": 84037.01,
          "volume": 1014.24159,
          "close_time": 1763733599999,
          "quote_volume": 84977021.7037982,
          "trades": 82990,
          "taker_buy_base": 511.99765,
          "taker_buy_quote": 42900359.4866989
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 84037.0,
          "high": 85425.5,
          "low": 83482.14,
          "close": 84769.83,
          "volume": 1149.26705,
          "close_time": 1763737199999,
          "quote_volume": 97037954.8909639,
          "trades": 91282,
          "taker_buy_base": 572.96558,
          "taker_buy_quote": 48384582.8363497
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 84777.02,
          "high": 85039.49,
          "low": 82682.07,
          "close": 82866.4,
          "volume": 1059.01128,
          "close_time": 1763740799999,
          "quote_volume": 88613851.5109411,
          "trades": 96342,
          "taker_buy_base": 516.64089,
          "taker_buy_quote": 43219763.0908207
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 82868.99,
          "high": 84855.0,
          "low": 82270.8,
          "close": 84853.0,
          "volume": 912.05994,
          "close_time": 1763744399999,
          "quote_volume": 75915931.589834,
          "trades": 79076,
          "taker_buy_base": 500.7092,
          "taker_buy_quote": 41723832.6564135
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 84853.01,
          "high": 85500.0,
          "low": 84505.16,
          "close": 84828.25,
          "volume": 694.07221,
          "close_time": 1763747999999,
          "quote_volume": 59064761.5022068,
          "trades": 67873,
          "taker_buy_base": 351.8383,
          "taker_buy_quote": 29947048.1491149
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 84831.5,
          "high": 85034.05,
          "low": 83255.01,
          "close": 84529.99,
          "volume": 755.83582,
          "close_time": 1763751599999,
          "quote_volume": 63606507.0732229,
          "trades": 67801,
          "taker_buy_base": 369.47877,
          "taker_buy_quote": 31089062.2518151
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 84531.75,
          "high": 84991.79,
          "low": 84030.01,
          "close": 84164.66,
          "volume": 377.02923,
          "close_time": 1763755199999,
          "quote_volume": 31879446.9722921,
          "trades": 48956,
          "taker_buy_base": 200.64819,
          "taker_buy_quote": 16966059.7256449
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 84164.66,
          "high": 84633.75,
          "low": 83411.61,
          "close": 84527.0,
          "volume": 553.58414,
          "close_time": 1763758799999,
          "quote_volume": 46539788.9222872,
          "trades": 56939,
          "taker_buy_base": 314.86597,
          "taker_buy_quote": 26466627.2953963
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 84525.0,
          "high": 85379.77,
          "low": 84312.93,
          "close": 85146.75,
          "volume": 491.29305,
          "close_time": 1763762399999,
          "quote_volume": 41693870.6702841,
          "trades": 48017,
          "taker_buy_base": 251.35734,
          "taker_buy_quote": 21345334.878668
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 85146.74,
          "high": 85369.49,
          "low": 84228.7,
          "close": 84250.12,
          "volume": 257.46491,
          "close_time": 1763765999999,
          "quote_volume": 21841743.0357613,
          "trades": 33858,
          "taker_buy_base": 129.58513,
          "taker_buy_quote": 10997888.776533
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 84246.51,
          "high": 85320.66,
          "low": 84078.88,
          "close": 85092.01,
          "volume": 270.40277,
          "close_time": 1763769599999,
          "quote_volume": 22931903.5492803,
          "trades": 39273,
          "taker_buy_base": 156.90551,
          "taker_buy_quote": 13310811.3561522
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 85092.01,
          "high": 85571.99,
          "low": 84529.42,
          "close": 84698.26,
          "volume": 309.80595,
          "close_time": 1763773199999,
          "quote_volume": 26352614.0579701,
          "trades": 39871,
          "taker_buy_base": 158.74441,
          "taker_buy_quote": 13506982.1989472
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 84698.25,
          "high": 85167.93,
          "low": 84547.05,
          "close": 85138.13,
          "volume": 206.25347,
          "close_time": 1763776799999,
          "quote_volume": 17511156.1510722,
          "trades": 29025,
          "taker_buy_base": 99.83416,
          "taker_buy_quote": 8476415.0397441
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 85138.13,
          "high": 85169.49,
          "low": 84244.09,
          "close": 84484.0,
          "volume": 205.07956,
          "close_time": 1763780399999,
          "quote_volume": 17351928.9491481,
          "trades": 27201,
          "taker_buy_base": 86.10088,
          "taker_buy_quote": 7282746.3172965
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 84486.3,
          "high": 84570.5,
          "low": 84171.75,
          "close": 84399.26,
          "volume": 120.09139,
          "close_time": 1763783999999,
          "quote_volume": 10132015.7653884,
          "trades": 24248,
          "taker_buy_base": 67.75837,
          "taker_buy_quote": 5716884.2928109
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 84405.0,
          "high": 84514.41,
          "low": 83792.47,
          "close": 84202.0,
          "volume": 186.65721,
          "close_time": 1763787599999,
          "quote_volume": 15693823.8112314,
          "trades": 34890,
          "taker_buy_base": 92.89839,
          "taker_buy_quote": 7810606.0185483
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 84202.0,
          "high": 84277.99,
          "low": 83830.5,
          "close": 84238.67,
          "volume": 139.97327,
          "close_time": 1763791199999,
          "quote_volume": 11759474.4087947,
          "trades": 27849,
          "taker_buy_base": 80.31159,
          "taker_buy_quote": 6746896.5934652
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 84238.67,
          "high": 84774.52,
          "low": 84028.95,
          "close": 84595.55,
          "volume": 153.62509,
          "close_time": 1763794799999,
          "quote_volume": 12978539.9297094,
          "trades": 27566,
          "taker_buy_base": 89.16245,
          "taker_buy_quote": 7532782.4876256
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 84598.97,
          "high": 84636.49,
          "low": 84357.96,
          "close": 84545.0,
          "volume": 142.02696,
          "close_time": 1763798399999,
          "quote_volume": 12000771.9869631,
          "trades": 28504,
          "taker_buy_base": 79.49862,
          "taker_buy_quote": 6717234.7788569
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 84545.0,
          "high": 84550.0,
          "low": 83887.27,
          "close": 83980.04,
          "volume": 196.40302,
          "close_time": 1763801999999,
          "quote_volume": 16527199.4873146,
          "trades": 33571,
          "taker_buy_base": 98.77288,
          "taker_buy_quote": 8314898.8641274
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 83980.04,
          "high": 84314.34,
          "low": 83808.79,
          "close": 83898.71,
          "volume": 311.16005,
          "close_time": 1763805599999,
          "quote_volume": 26134383.4394704,
          "trades": 33808,
          "taker_buy_base": 130.59978,
          "taker_buy_quote": 10969612.4386165
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 83897.0,
          "high": 84180.0,
          "low": 83460.0,
          "close": 83662.0,
          "volume": 240.9537,
          "close_time": 1763809199999,
          "quote_volume": 20179770.0359599,
          "trades": 36365,
          "taker_buy_base": 125.8685,
          "taker_buy_quote": 10544654.8478877
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 83659.62,
          "high": 84317.83,
          "low": 83551.01,
          "close": 84059.0,
          "volume": 207.01119,
          "close_time": 1763812799999,
          "quote_volume": 17397169.957928,
          "trades": 39422,
          "taker_buy_base": 116.79662,
          "taker_buy_quote": 9815611.6903795
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 84059.0,
          "high": 84125.8,
          "low": 83584.87,
          "close": 83851.13,
          "volume": 181.01065,
          "close_time": 1763816399999,
          "quote_volume": 15165111.3439131,
          "trades": 34147,
          "taker_buy_base": 94.8009,
          "taker_buy_quote": 7941582.7712366
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 83851.14,
          "high": 84103.0,
          "low": 83623.0,
          "close": 83915.0,
          "volume": 140.76889,
          "close_time": 1763819999999,
          "quote_volume": 11806284.3786558,
          "trades": 32602,
          "taker_buy_base": 75.45541,
          "taker_buy_quote": 6329137.3774724
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 83917.77,
          "high": 84733.9,
          "low": 83900.0,
          "close": 84454.5,
          "volume": 231.0705,
          "close_time": 1763823599999,
          "quote_volume": 19497598.044414,
          "trades": 38723,
          "taker_buy_base": 115.94449,
          "taker_buy_quote": 9785103.0781135
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 84457.75,
          "high": 84539.0,
          "low": 83982.21,
          "close": 84253.02,
          "volume": 122.6499,
          "close_time": 1763827199999,
          "quote_volume": 10335992.8944734,
          "trades": 30647,
          "taker_buy_base": 47.816,
          "taker_buy_quote": 4029108.8377982
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 84253.01,
          "high": 84868.04,
          "low": 84184.95,
          "close": 84667.0,
          "volume": 105.46309,
          "close_time": 1763830799999,
          "quote_volume": 8918593.2404964,
          "trades": 30786,
          "taker_buy_base": 57.6824,
          "taker_buy_quote": 4878005.2960025
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 84666.99,
          "high": 84699.63,
          "low": 84390.75,
          "close": 84521.12,
          "volume": 132.31889,
          "close_time": 1763834399999,
          "quote_volume": 11187041.8600227,
          "trades": 24640,
          "taker_buy_base": 53.94173,
          "taker_buy_quote": 4561194.5875493
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 84517.8,
          "high": 84663.58,
          "low": 84441.55,
          "close": 84630.01,
          "volume": 100.28888,
          "close_time": 1763837999999,
          "quote_volume": 8479163.0299743,
          "trades": 21391,
          "taker_buy_base": 63.05426,
          "taker_buy_quote": 5330844.0440348
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 84630.01,
          "high": 84772.8,
          "low": 84471.01,
          "close": 84574.39,
          "volume": 102.7773,
          "close_time": 1763841599999,
          "quote_volume": 8696250.0595001,
          "trades": 21871,
          "taker_buy_base": 51.60472,
          "taker_buy_quote": 4366548.7744931
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 84574.39,
          "high": 84775.04,
          "low": 84211.82,
          "close": 84439.0,
          "volume": 105.87972,
          "close_time": 1763845199999,
          "quote_volume": 8947778.410053,
          "trades": 22761,
          "taker_buy_base": 57.76487,
          "taker_buy_quote": 4881773.4271775
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 84439.0,
          "high": 84485.48,
          "low": 84205.75,
          "close": 84376.95,
          "volume": 84.53594,
          "close_time": 1763848799999,
          "quote_volume": 7131141.7958325,
          "trades": 21906,
          "taker_buy_base": 43.37875,
          "taker_buy_quote": 3659398.0894514
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 84376.95,
          "high": 85229.48,
          "low": 84242.92,
          "close": 85039.38,
          "volume": 146.48921,
          "close_time": 1763852399999,
          "quote_volume": 12406323.9373133,
          "trades": 24352,
          "taker_buy_base": 98.17436,
          "taker_buy_quote": 8314429.0169482
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 85039.33,
          "high": 85150.96,
          "low": 84632.86,
          "close": 84706.0,
          "volume": 178.56986,
          "close_time": 1763855999999,
          "quote_volume": 15153023.9507423,
          "trades": 30260,
          "taker_buy_base": 95.0636,
          "taker_buy_quote": 8066446.6506599
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 84706.0,
          "high": 85286.9,
          "low": 84640.42,
          "close": 84937.0,
          "volume": 244.38807,
          "close_time": 1763859599999,
          "quote_volume": 20778337.9639317,
          "trades": 31261,
          "taker_buy_base": 147.13268,
          "taker_buy_quote": 12507536.7741024
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 84937.35,
          "high": 86126.25,
          "low": 84917.0,
          "close": 85850.0,
          "volume": 297.28796,
          "close_time": 1763863199999,
          "quote_volume": 25452395.3696055,
          "trades": 38072,
          "taker_buy_base": 191.66494,
          "taker_buy_quote": 16411047.5457545
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 85850.01,
          "high": 86320.96,
          "low": 85647.25,
          "close": 85972.99,
          "volume": 387.05089,
          "close_time": 1763866799999,
          "quote_volume": 33289307.1045358,
          "trades": 36782,
          "taker_buy_base": 238.96336,
          "taker_buy_quote": 20554728.7000803
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 85968.99,
          "high": 86278.72,
          "low": 85787.38,
          "close": 86278.72,
          "volume": 167.2915,
          "close_time": 1763870399999,
          "quote_volume": 14384764.4915439,
          "trades": 24696,
          "taker_buy_base": 108.75333,
          "taker_buy_quote": 9351805.3419211
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 86279.7,
          "high": 86833.2,
          "low": 86122.24,
          "close": 86519.01,
          "volume": 331.574,
          "close_time": 1763873999999,
          "quote_volume": 28681364.4674886,
          "trades": 32344,
          "taker_buy_base": 201.02529,
          "taker_buy_quote": 17387862.7051582
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 86519.01,
          "high": 86560.66,
          "low": 85972.37,
          "close": 86333.77,
          "volume": 124.69561,
          "close_time": 1763877599999,
          "quote_volume": 10755922.5279132,
          "trades": 21373,
          "taker_buy_base": 53.97506,
          "taker_buy_quote": 4655807.3095008
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 86333.78,
          "high": 86479.37,
          "low": 85838.36,
          "close": 85838.36,
          "volume": 132.66157,
          "close_time": 1763881199999,
          "quote_volume": 11427675.9719136,
          "trades": 25054,
          "taker_buy_base": 59.02382,
          "taker_buy_quote": 5084648.8243989
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 85838.01,
          "high": 85892.64,
          "low": 85390.21,
          "close": 85747.1,
          "volume": 183.53247,
          "close_time": 1763884799999,
          "quote_volume": 15719937.6581539,
          "trades": 31655,
          "taker_buy_base": 81.34461,
          "taker_buy_quote": 6967911.3184714
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 85747.09,
          "high": 86167.99,
          "low": 85742.23,
          "close": 86115.99,
          "volume": 140.94859,
          "close_time": 1763888399999,
          "quote_volume": 12117319.9375374,
          "trades": 28357,
          "taker_buy_base": 75.36833,
          "taker_buy_quote": 6479795.5609718
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 86115.99,
          "high": 86446.36,
          "low": 86055.2,
          "close": 86373.96,
          "volume": 131.02147,
          "close_time": 1763891999999,
          "quote_volume": 11298988.362066,
          "trades": 25689,
          "taker_buy_base": 72.71873,
          "taker_buy_quote": 6272056.5244603
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 86373.95,
          "high": 86433.66,
          "low": 86020.19,
          "close": 86038.0,
          "volume": 153.25954,
          "close_time": 1763895599999,
          "quote_volume": 13209820.1023707,
          "trades": 25977,
          "taker_buy_base": 72.14483,
          "taker_buy_quote": 6218178.4736774
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 86037.68,
          "high": 86392.69,
          "low": 85794.0,
          "close": 86301.58,
          "volume": 181.5721,
          "close_time": 1763899199999,
          "quote_volume": 15622352.6307013,
          "trades": 25183,
          "taker_buy_base": 84.13767,
          "taker_buy_quote": 7242451.9780536
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 86301.58,
          "high": 86872.74,
          "low": 86234.54,
          "close": 86503.01,
          "volume": 342.58759,
          "close_time": 1763902799999,
          "quote_volume": 29691653.4571171,
          "trades": 31254,
          "taker_buy_base": 170.85221,
          "taker_buy_quote": 14804884.798292
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 86503.01,
          "high": 86920.19,
          "low": 86285.11,
          "close": 86920.01,
          "volume": 271.07456,
          "close_time": 1763906399999,
          "quote_volume": 23479931.4658349,
          "trades": 27064,
          "taker_buy_base": 156.81811,
          "taker_buy_quote": 13582931.652137
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 86920.0,
          "high": 87199.95,
          "low": 86465.69,
          "close": 86534.0,
          "volume": 334.23687,
          "close_time": 1763909999999,
          "quote_volume": 29010234.7724771,
          "trades": 33774,
          "taker_buy_base": 190.16417,
          "taker_buy_quote": 16510456.1455085
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 86534.0,
          "high": 87221.68,
          "low": 86429.66,
          "close": 87069.98,
          "volume": 177.62727,
          "close_time": 1763913599999,
          "quote_volume": 15422795.4321008,
          "trades": 30601,
          "taker_buy_base": 106.27652,
          "taker_buy_quote": 9229541.426403
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 87067.0,
          "high": 87485.7,
          "low": 86656.72,
          "close": 86672.0,
          "volume": 315.49944,
          "close_time": 1763917199999,
          "quote_volume": 27499651.1356345,
          "trades": 34600,
          "taker_buy_base": 161.25694,
          "taker_buy_quote": 14058470.5761693
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 86671.99,
          "high": 86942.77,
          "low": 86486.68,
          "close": 86732.01,
          "volume": 190.5796,
          "close_time": 1763920799999,
          "quote_volume": 16523970.4085545,
          "trades": 29572,
          "taker_buy_base": 99.01775,
          "taker_buy_quote": 8585014.8152749
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 86732.01,
          "high": 87241.73,
          "low": 86705.45,
          "close": 86976.01,
          "volume": 215.25705,
          "close_time": 1763924399999,
          "quote_volume": 18722764.5439417,
          "trades": 27054,
          "taker_buy_base": 102.21373,
          "taker_buy_quote": 8890829.5914099
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 86976.01,
          "high": 87660.0,
          "low": 86919.01,
          "close": 87307.6,
          "volume": 262.70742,
          "close_time": 1763927999999,
          "quote_volume": 22966179.3131102,
          "trades": 30750,
          "taker_buy_base": 150.44464,
          "taker_buy_quote": 13152473.242143
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 87309.0,
          "high": 87687.0,
          "low": 87220.36,
          "close": 87467.44,
          "volume": 184.09424,
          "close_time": 1763931599999,
          "quote_volume": 16104178.6655634,
          "trades": 22999,
          "taker_buy_base": 101.56532,
          "taker_buy_quote": 8884926.7052965
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 87469.0,
          "high": 87987.99,
          "low": 87145.64,
          "close": 87983.0,
          "volume": 223.49995,
          "close_time": 1763935199999,
          "quote_volume": 19574352.0500399,
          "trades": 27606,
          "taker_buy_base": 135.91239,
          "taker_buy_quote": 11906442.1999475
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 87982.99,
          "high": 88114.05,
          "low": 87548.99,
          "close": 88001.12,
          "volume": 207.08785,
          "close_time": 1763938799999,
          "quote_volume": 18186504.9538663,
          "trades": 28616,
          "taker_buy_base": 122.78014,
          "taker_buy_quote": 10782995.4268443
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 88001.13,
          "high": 88077.0,
          "low": 86723.19,
          "close": 86831.0,
          "volume": 404.24156,
          "close_time": 1763942399999,
          "quote_volume": 35238256.1233537,
          "trades": 44061,
          "taker_buy_base": 194.03575,
          "taker_buy_quote": 16911832.8187743
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 86831.0,
          "high": 87206.12,
          "low": 85935.0,
          "close": 86729.01,
          "volume": 612.26696,
          "close_time": 1763945999999,
          "quote_volume": 52978124.3154019,
          "trades": 57614,
          "taker_buy_base": 279.2358,
          "taker_buy_quote": 24166586.9176703
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 86729.0,
          "high": 87085.2,
          "low": 86386.01,
          "close": 87063.57,
          "volume": 361.75714,
          "close_time": 1763949599999,
          "quote_volume": 31370539.5281547,
          "trades": 46250,
          "taker_buy_base": 159.3029,
          "taker_buy_quote": 13816817.1313721
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 87063.58,
          "high": 88060.63,
          "low": 87005.92,
          "close": 87503.0,
          "volume": 470.5465,
          "close_time": 1763953199999,
          "quote_volume": 41248029.9103616,
          "trades": 54080,
          "taker_buy_base": 244.85538,
          "taker_buy_quote": 21464253.6556824
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 87505.54,
          "high": 87777.31,
          "low": 87184.68,
          "close": 87436.96,
          "volume": 171.9422,
          "close_time": 1763956799999,
          "quote_volume": 15033117.3293715,
          "trades": 27855,
          "taker_buy_base": 79.81987,
          "taker_buy_quote": 6979048.7459769
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 87436.96,
          "high": 87584.34,
          "low": 86432.53,
          "close": 86714.01,
          "volume": 204.2811,
          "close_time": 1763960399999,
          "quote_volume": 17739778.8197075,
          "trades": 34680,
          "taker_buy_base": 93.62895,
          "taker_buy_quote": 8128344.5925089
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 86714.0,
          "high": 87842.97,
          "low": 86667.34,
          "close": 87451.99,
          "volume": 270.29847,
          "close_time": 1763963999999,
          "quote_volume": 23633495.7593522,
          "trades": 40968,
          "taker_buy_base": 153.79441,
          "taker_buy_quote": 13445021.6233532
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 87452.0,
          "high": 87509.6,
          "low": 86759.67,
          "close": 86889.57,
          "volume": 298.24452,
          "close_time": 1763967599999,
          "quote_volume": 25954633.552842,
          "trades": 39034,
          "taker_buy_base": 163.71671,
          "taker_buy_quote": 14247457.6528837
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 86888.33,
          "high": 87333.0,
          "low": 86676.26,
          "close": 87029.44,
          "volume": 218.13173,
          "close_time": 1763971199999,
          "quote_volume": 18975259.1384768,
          "trades": 33519,
          "taker_buy_base": 139.92321,
          "taker_buy_quote": 12172142.7327612
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 87029.43,
          "high": 87029.43,
          "low": 86686.35,
          "close": 86938.99,
          "volume": 204.05665,
          "close_time": 1763974799999,
          "quote_volume": 17721740.608539,
          "trades": 33538,
          "taker_buy_base": 128.37695,
          "taker_buy_quote": 11149387.9193588
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 86938.99,
          "high": 86938.99,
          "low": 85793.93,
          "close": 85925.67,
          "volume": 386.3289,
          "close_time": 1763978399999,
          "quote_volume": 33271941.7930542,
          "trades": 35569,
          "taker_buy_base": 163.7609,
          "taker_buy_quote": 14107025.809868
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 85925.67,
          "high": 86177.0,
          "low": 85668.95,
          "close": 86025.0,
          "volume": 239.48522,
          "close_time": 1763981999999,
          "quote_volume": 20567279.7180673,
          "trades": 30261,
          "taker_buy_base": 110.05248,
          "taker_buy_quote": 9453211.1980585
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 86024.99,
          "high": 86414.28,
          "low": 85813.25,
          "close": 86246.62,
          "volume": 162.24807,
          "close_time": 1763985599999,
          "quote_volume": 13981234.5034341,
          "trades": 28056,
          "taker_buy_base": 92.25764,
          "taker_buy_quote": 7950005.4610782
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 86245.38,
          "high": 86289.87,
          "low": 85861.03,
          "close": 85979.35,
          "volume": 221.93737,
          "close_time": 1763989199999,
          "quote_volume": 19093377.1925753,
          "trades": 31085,
          "taker_buy_base": 100.3849,
          "taker_buy_quote": 8635772.2800523
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 85976.78,
          "high": 86554.48,
          "low": 85928.0,
          "close": 86127.73,
          "volume": 317.41664,
          "close_time": 1763992799999,
          "quote_volume": 27388636.8274638,
          "trades": 27656,
          "taker_buy_base": 195.34049,
          "taker_buy_quote": 16853177.1552121
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 86127.72,
          "high": 86644.16,
          "low": 85238.2,
          "close": 86138.72,
          "volume": 514.13469,
          "close_time": 1763996399999,
          "quote_volume": 44143854.3276471,
          "trades": 49634,
          "taker_buy_base": 226.96879,
          "taker_buy_quote": 19495113.199762
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 86138.72,
          "high": 86717.99,
          "low": 85878.0,
          "close": 86590.01,
          "volume": 402.94415,
          "close_time": 1763999999999,
          "quote_volume": 34806265.7551192,
          "trades": 52456,
          "taker_buy_base": 202.9903,
          "taker_buy_quote": 17536428.9190475
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 86590.0,
          "high": 87689.0,
          "low": 86587.94,
          "close": 87155.0,
          "volume": 439.3342,
          "close_time": 1764003599999,
          "quote_volume": 38291951.0296079,
          "trades": 49660,
          "taker_buy_base": 211.24559,
          "taker_buy_quote": 18408096.8251784
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 87155.01,
          "high": 88600.0,
          "low": 86929.99,
          "close": 88368.13,
          "volume": 543.41297,
          "close_time": 1764007199999,
          "quote_volume": 47782605.3712047,
          "trades": 46516,
          "taker_buy_base": 340.10181,
          "taker_buy_quote": 29927598.5528004
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 88368.14,
          "high": 88721.27,
          "low": 88184.26,
          "close": 88714.3,
          "volume": 365.81691,
          "close_time": 1764010799999,
          "quote_volume": 32349850.0454368,
          "trades": 33059,
          "taker_buy_base": 182.041,
          "taker_buy_quote": 16100248.2800015
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 88713.82,
          "high": 88839.76,
          "low": 88118.86,
          "close": 88330.9,
          "volume": 355.26811,
          "close_time": 1764014399999,
          "quote_volume": 31459031.034831,
          "trades": 29211,
          "taker_buy_base": 137.8462,
          "taker_buy_quote": 12209502.8371717
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 88330.9,
          "high": 89235.28,
          "low": 88330.9,
          "close": 89081.34,
          "volume": 531.1111,
          "close_time": 1764017999999,
          "quote_volume": 47213961.9316889,
          "trades": 38920,
          "taker_buy_base": 309.16134,
          "taker_buy_quote": 27487194.4826781
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 89081.34,
          "high": 89142.58,
          "low": 88723.56,
          "close": 88760.1,
          "volume": 296.45552,
          "close_time": 1764021599999,
          "quote_volume": 26372927.3825827,
          "trades": 27194,
          "taker_buy_base": 162.93387,
          "taker_buy_quote": 14498147.5589545
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 88760.09,
          "high": 89105.01,
          "low": 88585.54,
          "close": 88628.06,
          "volume": 148.36898,
          "close_time": 1764025199999,
          "quote_volume": 13183344.060799,
          "trades": 20516,
          "taker_buy_base": 70.36792,
          "taker_buy_quote": 6253438.2661359
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 88628.06,
          "high": 88698.0,
          "low": 88245.0,
          "close": 88283.65,
          "volume": 156.44642,
          "close_time": 1764028799999,
          "quote_volume": 13838880.761373,
          "trades": 24159,
          "taker_buy_base": 69.66116,
          "taker_buy_quote": 6162670.2446456
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 88283.65,
          "high": 88283.65,
          "low": 87861.7,
          "close": 88101.0,
          "volume": 251.29929,
          "close_time": 1764032399999,
          "quote_volume": 22130376.8126618,
          "trades": 36270,
          "taker_buy_base": 119.73943,
          "taker_buy_quote": 10544564.7588491
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 88101.0,
          "high": 88201.87,
          "low": 87715.0,
          "close": 87733.95,
          "volume": 187.74012,
          "close_time": 1764035999999,
          "quote_volume": 16515256.7690979,
          "trades": 30388,
          "taker_buy_base": 89.97174,
          "taker_buy_quote": 7916739.2706303
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 87733.95,
          "high": 87942.03,
          "low": 87454.0,
          "close": 87901.8,
          "volume": 163.28184,
          "close_time": 1764039599999,
          "quote_volume": 14320744.7931989,
          "trades": 31323,
          "taker_buy_base": 69.91131,
          "taker_buy_quote": 6132366.3062086
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 87904.27,
          "high": 88036.26,
          "low": 87541.52,
          "close": 87811.01,
          "volume": 122.28719,
          "close_time": 1764043199999,
          "quote_volume": 10733836.0185419,
          "trades": 23136,
          "taker_buy_base": 62.33914,
          "taker_buy_quote": 5471869.3268725
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 87811.0,
          "high": 88508.81,
          "low": 87787.0,
          "close": 88335.0,
          "volume": 160.74959,
          "close_time": 1764046799999,
          "quote_volume": 14170172.9129277,
          "trades": 24458,
          "taker_buy_base": 93.43056,
          "taker_buy_quote": 8236121.5355473
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 88334.99,
          "high": 88335.0,
          "low": 87925.29,
          "close": 88119.3,
          "volume": 84.1252,
          "close_time": 1764050399999,
          "quote_volume": 7416109.0277598,
          "trades": 18943,
          "taker_buy_base": 33.73238,
          "taker_buy_quote": 2973569.9909401
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 88119.29,
          "high": 88149.6,
          "low": 87804.89,
          "close": 88004.65,
          "volume": 121.35596,
          "close_time": 1764053999999,
          "quote_volume": 10676391.6196073,
          "trades": 19148,
          "taker_buy_base": 61.21936,
          "taker_buy_quote": 5384961.285874
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 88004.65,
          "high": 88063.62,
          "low": 87339.46,
          "close": 87380.0,
          "volume": 251.63623,
          "close_time": 1764057599999,
          "quote_volume": 22060205.7970693,
          "trades": 26083,
          "taker_buy_base": 125.36545,
          "taker_buy_quote": 10993674.7985089
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 87379.99,
          "high": 87614.25,
          "low": 86989.56,
          "close": 87006.96,
          "volume": 324.54286,
          "close_time": 1764061199999,
          "quote_volume": 28345402.1167124,
          "trades": 35664,
          "taker_buy_base": 158.69933,
          "taker_buy_quote": 13864277.0875696
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 87006.97,
          "high": 87245.17,
          "low": 86680.73,
          "close": 87235.49,
          "volume": 298.81637,
          "close_time": 1764064799999,
          "quote_volume": 25968511.4448853,
          "trades": 37443,
          "taker_buy_base": 176.28707,
          "taker_buy_quote": 15321183.0917933
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 87235.49,
          "high": 87427.88,
          "low": 86950.0,
          "close": 87406.35,
          "volume": 114.2101,
          "close_time": 1764068399999,
          "quote_volume": 9956596.0487276,
          "trades": 18435,
          "taker_buy_base": 62.77289,
          "taker_buy_quote": 5473108.0745982
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 87406.35,
          "high": 87532.03,
          "low": 87303.45,
          "close": 87359.77,
          "volume": 97.52701,
          "close_time": 1764071999999,
          "quote_volume": 8525499.1711027,
          "trades": 18969,
          "taker_buy_base": 41.09468,
          "taker_buy_quote": 3592354.7494646
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 87359.78,
          "high": 87770.54,
          "low": 87356.31,
          "close": 87505.6,
          "volume": 204.92203,
          "close_time": 1764075599999,
          "quote_volume": 17941379.2218469,
          "trades": 32434,
          "taker_buy_base": 91.66265,
          "taker_buy_quote": 8026035.9667797
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 87505.6,
          "high": 87716.65,
          "low": 86858.21,
          "close": 87062.64,
          "volume": 338.85165,
          "close_time": 1764079199999,
          "quote_volume": 29584404.3210918,
          "trades": 41551,
          "taker_buy_base": 162.75152,
          "taker_buy_quote": 14213422.9818946
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 87066.12,
          "high": 87294.52,
          "low": 86093.35,
          "close": 86725.0,
          "volume": 551.15238,
          "close_time": 1764082799999,
          "quote_volume": 47792813.8581856,
          "trades": 54629,
          "taker_buy_base": 232.70146,
          "taker_buy_quote": 20176546.3953542
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 86725.0,
          "high": 87286.03,
          "low": 86175.23,
          "close": 86972.44,
          "volume": 362.5096,
          "close_time": 1764086399999,
          "quote_volume": 31429934.9429296,
          "trades": 55108,
          "taker_buy_base": 161.30451,
          "taker_buy_quote": 13986371.7656178
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 86974.34,
          "high": 87272.66,
          "low": 86684.48,
          "close": 87095.01,
          "volume": 284.17763,
          "close_time": 1764089999999,
          "quote_volume": 24737492.8450504,
          "trades": 40009,
          "taker_buy_base": 110.81476,
          "taker_buy_quote": 9647351.399733
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 87095.0,
          "high": 88131.99,
          "low": 87013.23,
          "close": 87604.99,
          "volume": 319.8648,
          "close_time": 1764093599999,
          "quote_volume": 28024838.8710938,
          "trades": 41904,
          "taker_buy_base": 156.12991,
          "taker_buy_quote": 13677829.1040893
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 87604.99,
          "high": 87813.85,
          "low": 87200.66,
          "close": 87217.03,
          "volume": 205.91238,
          "close_time": 1764097199999,
          "quote_volume": 18030038.2303371,
          "trades": 34397,
          "taker_buy_base": 105.7483,
          "taker_buy_quote": 9260166.047615
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 87208.81,
          "high": 87316.55,
          "low": 86161.54,
          "close": 86863.37,
          "volume": 323.11015,
          "close_time": 1764100799999,
          "quote_volume": 27985971.9983837,
          "trades": 45135,
          "taker_buy_base": 142.44393,
          "taker_buy_quote": 12334592.2594947
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 86863.37,
          "high": 87454.53,
          "low": 86693.76,
          "close": 87360.0,
          "volume": 251.98515,
          "close_time": 1764104399999,
          "quote_volume": 21951152.0563964,
          "trades": 38899,
          "taker_buy_base": 135.27729,
          "taker_buy_quote": 11785948.8988958
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 87361.38,
          "high": 87429.1,
          "low": 86955.83,
          "close": 87018.99,
          "volume": 144.50687,
          "close_time": 1764107999999,
          "quote_volume": 12599186.7110826,
          "trades": 29304,
          "taker_buy_base": 60.52934,
          "taker_buy_quote": 5277810.9033864
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 87018.99,
          "high": 87716.3,
          "low": 86565.01,
          "close": 87630.0,
          "volume": 235.17816,
          "close_time": 1764111599999,
          "quote_volume": 20486236.5655866,
          "trades": 35360,
          "taker_buy_base": 122.29544,
          "taker_buy_quote": 10654958.3781896
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 87630.0,
          "high": 87878.0,
          "low": 87312.29,
          "close": 87351.92,
          "volume": 193.51139,
          "close_time": 1764115199999,
          "quote_volume": 16944629.3403311,
          "trades": 30970,
          "taker_buy_base": 83.01657,
          "taker_buy_quote": 7269644.3403034
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 87351.92,
          "high": 87764.16,
          "low": 87330.72,
          "close": 87567.35,
          "volume": 156.55426,
          "close_time": 1764118799999,
          "quote_volume": 13707397.6306563,
          "trades": 29865,
          "taker_buy_base": 84.56123,
          "taker_buy_quote": 7403839.7437819
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 87567.36,
          "high": 88214.34,
          "low": 87320.27,
          "close": 87910.0,
          "volume": 152.64039,
          "close_time": 1764122399999,
          "quote_volume": 13406223.6980783,
          "trades": 28679,
          "taker_buy_base": 87.01143,
          "taker_buy_quote": 7642207.7443404
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 87910.0,
          "high": 88075.73,
          "low": 87643.75,
          "close": 87696.0,
          "volume": 92.6795,
          "close_time": 1764125999999,
          "quote_volume": 8141007.6088662,
          "trades": 18787,
          "taker_buy_base": 35.44543,
          "taker_buy_quote": 3113624.3605886
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 87696.52,
          "high": 87870.34,
          "low": 87057.15,
          "close": 87110.79,
          "volume": 135.84951,
          "close_time": 1764129599999,
          "quote_volume": 11880356.052559,
          "trades": 21815,
          "taker_buy_base": 60.29051,
          "taker_buy_quote": 5274151.8072949
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 87110.79,
          "high": 87361.91,
          "low": 86885.17,
          "close": 87217.01,
          "volume": 111.27701,
          "close_time": 1764133199999,
          "quote_volume": 9695679.8794696,
          "trades": 16082,
          "taker_buy_base": 53.49051,
          "taker_buy_quote": 4660670.5302044
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 87217.0,
          "high": 87733.99,
          "low": 87207.79,
          "close": 87508.08,
          "volume": 82.63172,
          "close_time": 1764136799999,
          "quote_volume": 7232433.5907476,
          "trades": 17484,
          "taker_buy_base": 45.58153,
          "taker_buy_quote": 3989459.0210565
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 87510.07,
          "high": 87874.93,
          "low": 87442.02,
          "close": 87787.11,
          "volume": 97.98147,
          "close_time": 1764140399999,
          "quote_volume": 8586381.045085,
          "trades": 21949,
          "taker_buy_base": 49.21127,
          "taker_buy_quote": 4312777.5568071
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 87787.11,
          "high": 87961.8,
          "low": 87686.0,
          "close": 87927.99,
          "volume": 83.58057,
          "close_time": 1764143999999,
          "quote_volume": 7337317.3136934,
          "trades": 17543,
          "taker_buy_base": 43.2198,
          "taker_buy_quote": 3794082.8521236
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 87928.0,
          "high": 87932.4,
          "low": 87393.39,
          "close": 87409.17,
          "volume": 115.13149,
          "close_time": 1764147599999,
          "quote_volume": 10081867.9389161,
          "trades": 18870,
          "taker_buy_base": 52.46533,
          "taker_buy_quote": 4593745.4049306
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 87409.16,
          "high": 87442.86,
          "low": 86729.73,
          "close": 86823.0,
          "volume": 259.47596,
          "close_time": 1764151199999,
          "quote_volume": 22590314.9156959,
          "trades": 24940,
          "taker_buy_base": 133.21039,
          "taker_buy_quote": 11596705.9718143
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 86823.0,
          "high": 87050.4,
          "low": 86655.01,
          "close": 86940.15,
          "volume": 197.26602,
          "close_time": 1764154799999,
          "quote_volume": 17135999.3837603,
          "trades": 22088,
          "taker_buy_base": 139.35326,
          "taker_buy_quote": 12105253.4477279
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 86940.15,
          "high": 87092.34,
          "low": 86837.0,
          "close": 87085.51,
          "volume": 96.85784,
          "close_time": 1764158399999,
          "quote_volume": 8421998.8926122,
          "trades": 13159,
          "taker_buy_base": 47.27399,
          "taker_buy_quote": 4110453.4813148
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 87085.51,
          "high": 87168.0,
          "low": 86303.13,
          "close": 86633.91,
          "volume": 251.07705,
          "close_time": 1764161999999,
          "quote_volume": 21755840.6483194,
          "trades": 22236,
          "taker_buy_base": 94.09741,
          "taker_buy_quote": 8154022.6518744
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 86633.91,
          "high": 87121.99,
          "low": 86554.4,
          "close": 87118.06,
          "volume": 180.32835,
          "close_time": 1764165599999,
          "quote_volume": 15654067.2162557,
          "trades": 22503,
          "taker_buy_base": 101.71118,
          "taker_buy_quote": 8830194.3910962
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 87118.06,
          "high": 87694.16,
          "low": 86805.01,
          "close": 86899.2,
          "volume": 324.88234,
          "close_time": 1764169199999,
          "quote_volume": 28353314.2857872,
          "trades": 42145,
          "taker_buy_base": 151.29626,
          "taker_buy_quote": 13202291.7031863
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 86899.19,
          "high": 87348.0,
          "low": 86667.74,
          "close": 86969.0,
          "volume": 380.07914,
          "close_time": 1764172799999,
          "quote_volume": 33078359.9206201,
          "trades": 46823,
          "taker_buy_base": 157.28568,
          "taker_buy_quote": 13686822.4892403
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 86968.99,
          "high": 87941.51,
          "low": 86959.03,
          "close": 87821.0,
          "volume": 259.68345,
          "close_time": 1764176399999,
          "quote_volume": 22746667.7385534,
          "trades": 33375,
          "taker_buy_base": 133.67677,
          "taker_buy_quote": 11707150.9630459
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 87821.0,
          "high": 89980.0,
          "low": 87705.75,
          "close": 89839.0,
          "volume": 611.91869,
          "close_time": 1764179999999,
          "quote_volume": 54434349.6218644,
          "trades": 59815,
          "taker_buy_base": 351.23343,
          "taker_buy_quote": 31227767.4796803
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 89839.99,
          "high": 90421.0,
          "low": 89681.43,
          "close": 90153.01,
          "volume": 608.339,
          "close_time": 1764183599999,
          "quote_volume": 54770799.5079342,
          "trades": 50023,
          "taker_buy_base": 287.86669,
          "taker_buy_quote": 25918597.1211279
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 90153.0,
          "high": 90209.14,
          "low": 89741.2,
          "close": 89968.11,
          "volume": 343.9532,
          "close_time": 1764187199999,
          "quote_volume": 30922312.3013009,
          "trades": 26302,
          "taker_buy_base": 116.62062,
          "taker_buy_quote": 10486051.4398565
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 89969.53,
          "high": 90120.22,
          "low": 89513.3,
          "close": 89874.59,
          "volume": 234.4024,
          "close_time": 1764190799999,
          "quote_volume": 21069402.2563407,
          "trades": 28603,
          "taker_buy_base": 131.56744,
          "taker_buy_quote": 11827925.6943189
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 89874.59,
          "high": 90497.72,
          "low": 89811.2,
          "close": 90201.69,
          "volume": 233.24277,
          "close_time": 1764194399999,
          "quote_volume": 21030288.3804669,
          "trades": 23138,
          "taker_buy_base": 135.6582,
          "taker_buy_quote": 12230427.531562
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 90201.7,
          "high": 90653.49,
          "low": 90115.23,
          "close": 90393.0,
          "volume": 157.65121,
          "close_time": 1764197999999,
          "quote_volume": 14248307.6692326,
          "trades": 18928,
          "taker_buy_base": 85.72147,
          "taker_buy_quote": 7748139.5164739
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 90391.08,
          "high": 90611.2,
          "low": 90320.0,
          "close": 90488.78,
          "volume": 120.25974,
          "close_time": 1764201599999,
          "quote_volume": 10879241.9022502,
          "trades": 18678,
          "taker_buy_base": 62.98962,
          "taker_buy_quote": 5698445.2456949
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 90488.77,
          "high": 90598.4,
          "low": 90077.93,
          "close": 90485.37,
          "volume": 153.31324,
          "close_time": 1764205199999,
          "quote_volume": 13849573.4540001,
          "trades": 18579,
          "taker_buy_base": 75.61876,
          "taker_buy_quote": 6831412.0444128
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 90485.37,
          "high": 91248.42,
          "low": 90384.64,
          "close": 91155.71,
          "volume": 263.1981,
          "close_time": 1764208799999,
          "quote_volume": 23896745.0097902,
          "trades": 23057,
          "taker_buy_base": 173.13641,
          "taker_buy_quote": 15720833.3942738
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 91155.71,
          "high": 91900.0,
          "low": 90888.01,
          "close": 91391.69,
          "volume": 603.60954,
          "close_time": 1764212399999,
          "quote_volume": 55202873.634877,
          "trades": 44089,
          "taker_buy_base": 357.89369,
          "taker_buy_quote": 32736544.9917614
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 91393.99,
          "high": 91613.36,
          "low": 91050.5,
          "close": 91096.43,
          "volume": 155.65543,
          "close_time": 1764215999999,
          "quote_volume": 14213711.4045932,
          "trades": 21152,
          "taker_buy_base": 94.13285,
          "taker_buy_quote": 8597691.5048165
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 91096.43,
          "high": 91356.21,
          "low": 91062.4,
          "close": 91286.23,
          "volume": 102.78861,
          "close_time": 1764219599999,
          "quote_volume": 9377521.6453611,
          "trades": 17245,
          "taker_buy_base": 57.5513,
          "taker_buy_quote": 5250489.153864
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 91286.23,
          "high": 91555.63,
          "low": 90903.17,
          "close": 90979.2,
          "volume": 186.4439,
          "close_time": 1764223199999,
          "quote_volume": 17003008.2529775,
          "trades": 24090,
          "taker_buy_base": 82.88031,
          "taker_buy_quote": 7559723.9265314
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 90979.2,
          "high": 91447.37,
          "low": 90979.2,
          "close": 91247.48,
          "volume": 121.65869,
          "close_time": 1764226799999,
          "quote_volume": 11098849.5766783,
          "trades": 13808,
          "taker_buy_base": 48.96677,
          "taker_buy_quote": 4469258.6696888
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 91247.48,
          "high": 91507.99,
          "low": 91143.08,
          "close": 91418.99,
          "volume": 102.88193,
          "close_time": 1764230399999,
          "quote_volume": 9400748.8179537,
          "trades": 16355,
          "taker_buy_base": 50.74183,
          "taker_buy_quote": 4636794.2916101
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 91419.0,
          "high": 91555.85,
          "low": 91236.32,
          "close": 91502.92,
          "volume": 172.28927,
          "close_time": 1764233999999,
          "quote_volume": 15748943.1521734,
          "trades": 18295,
          "taker_buy_base": 105.0947,
          "taker_buy_quote": 9608633.3612052
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 91502.92,
          "high": 91953.23,
          "low": 91485.02,
          "close": 91574.16,
          "volume": 202.39924,
          "close_time": 1764237599999,
          "quote_volume": 18557881.1374291,
          "trades": 21100,
          "taker_buy_base": 105.5922,
          "taker_buy_quote": 9681517.2377401
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 91574.15,
          "high": 91750.0,
          "low": 91350.94,
          "close": 91621.01,
          "volume": 150.48087,
          "close_time": 1764241199999,
          "quote_volume": 13779302.5746597,
          "trades": 18657,
          "taker_buy_base": 62.99904,
          "taker_buy_quote": 5769184.890994
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 91621.01,
          "high": 91630.04,
          "low": 91317.66,
          "close": 91382.99,
          "volume": 70.1351,
          "close_time": 1764244799999,
          "quote_volume": 6415476.2170342,
          "trades": 11771,
          "taker_buy_base": 31.73587,
          "taker_buy_quote": 2902823.9404678
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 91382.99,
          "high": 91463.94,
          "low": 90939.89,
          "close": 90992.65,
          "volume": 186.64226,
          "close_time": 1764248399999,
          "quote_volume": 17018693.2396823,
          "trades": 20315,
          "taker_buy_base": 77.75339,
          "taker_buy_quote": 7090763.3444579
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 90992.57,
          "high": 91083.08,
          "low": 90462.46,
          "close": 90864.0,
          "volume": 322.32764,
          "close_time": 1764251999999,
          "quote_volume": 29256520.4547915,
          "trades": 36414,
          "taker_buy_base": 145.84326,
          "taker_buy_quote": 13236037.542374
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 90864.0,
          "high": 90982.88,
          "low": 90577.54,
          "close": 90800.86,
          "volume": 202.10959,
          "close_time": 1764255599999,
          "quote_volume": 18345827.1705651,
          "trades": 23924,
          "taker_buy_base": 100.00693,
          "taker_buy_quote": 9078430.3144937
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 90797.0,
          "high": 90999.99,
          "low": 90635.15,
          "close": 90971.41,
          "volume": 156.77384,
          "close_time": 1764259199999,
          "quote_volume": 14246880.5083346,
          "trades": 22993,
          "taker_buy_base": 74.8195,
          "taker_buy_quote": 6798730.7418491
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 90971.4,
          "high": 91570.43,
          "low": 90862.23,
          "close": 91472.17,
          "volume": 233.16698,
          "close_time": 1764262799999,
          "quote_volume": 21272228.979639,
          "trades": 30614,
          "taker_buy_base": 121.52819,
          "taker_buy_quote": 11084473.8069771
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 91472.17,
          "high": 91642.03,
          "low": 91313.5,
          "close": 91486.55,
          "volume": 136.55175,
          "close_time": 1764266399999,
          "quote_volume": 12490382.5979929,
          "trades": 24494,
          "taker_buy_base": 58.87386,
          "taker_buy_quote": 5385060.0773889
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 91486.54,
          "high": 91855.41,
          "low": 91351.61,
          "close": 91800.0,
          "volume": 148.49749,
          "close_time": 1764269999999,
          "quote_volume": 13604707.254088,
          "trades": 23050,
          "taker_buy_base": 75.83444,
          "taker_buy_quote": 6949351.0541436
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 91800.0,
          "high": 91800.0,
          "low": 91515.07,
          "close": 91539.99,
          "volume": 99.32763,
          "close_time": 1764273599999,
          "quote_volume": 9101204.7397865,
          "trades": 19667,
          "taker_buy_base": 41.08722,
          "taker_buy_quote": 3764457.9079532
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 91539.99,
          "high": 91616.97,
          "low": 91406.36,
          "close": 91448.22,
          "volume": 107.08162,
          "close_time": 1764277199999,
          "quote_volume": 9796930.8499464,
          "trades": 18469,
          "taker_buy_base": 35.15019,
          "taker_buy_quote": 3215971.3104001
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 91448.21,
          "high": 91610.45,
          "low": 91231.04,
          "close": 91435.84,
          "volume": 86.34804,
          "close_time": 1764280799999,
          "quote_volume": 7896254.1159072,
          "trades": 14704,
          "taker_buy_base": 41.43623,
          "taker_buy_quote": 3789500.9720146
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 91435.83,
          "high": 91606.83,
          "low": 91118.55,
          "close": 91342.0,
          "volume": 75.34925,
          "close_time": 1764284399999,
          "quote_volume": 6887340.4243896,
          "trades": 13778,
          "taker_buy_base": 31.63686,
          "taker_buy_quote": 2891877.3586138
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 91342.0,
          "high": 91573.24,
          "low": 91227.05,
          "close": 91345.98,
          "volume": 90.90741,
          "close_time": 1764287999999,
          "quote_volume": 8307297.3317149,
          "trades": 14684,
          "taker_buy_base": 34.51473,
          "taker_buy_quote": 3154164.0703714
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 91345.99,
          "high": 91428.32,
          "low": 91086.0,
          "close": 91217.98,
          "volume": 97.96878,
          "close_time": 1764291599999,
          "quote_volume": 8939646.4696827,
          "trades": 13983,
          "taker_buy_base": 40.69327,
          "taker_buy_quote": 3713782.1554259
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 91217.98,
          "high": 91217.98,
          "low": 90803.47,
          "close": 90806.99,
          "volume": 115.90497,
          "close_time": 1764295199999,
          "quote_volume": 10544061.3731863,
          "trades": 21117,
          "taker_buy_base": 40.53398,
          "taker_buy_quote": 3687587.9521159
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 90807.0,
          "high": 91142.85,
          "low": 90664.35,
          "close": 91086.73,
          "volume": 129.26952,
          "close_time": 1764298799999,
          "quote_volume": 11746818.2671699,
          "trades": 22429,
          "taker_buy_base": 70.77039,
          "taker_buy_quote": 6431821.5928707
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 91086.73,
          "high": 91307.62,
          "low": 90997.3,
          "close": 91215.0,
          "volume": 75.17835,
          "close_time": 1764302399999,
          "quote_volume": 6853864.9761989,
          "trades": 15307,
          "taker_buy_base": 32.20538,
          "taker_buy_quote": 2936404.3186425
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 91215.0,
          "high": 91492.87,
          "low": 91129.66,
          "close": 91436.54,
          "volume": 60.51201,
          "close_time": 1764305999999,
          "quote_volume": 5528940.5582353,
          "trades": 14097,
          "taker_buy_base": 32.65786,
          "taker_buy_quote": 2984330.489871
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 91434.0,
          "high": 91723.71,
          "low": 91313.0,
          "close": 91624.71,
          "volume": 105.64164,
          "close_time": 1764309599999,
          "quote_volume": 9671804.5801448,
          "trades": 15680,
          "taker_buy_base": 62.73598,
          "taker_buy_quote": 5743382.9327982
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 91624.7,
          "high": 91624.71,
          "low": 91166.66,
          "close": 91310.48,
          "volume": 108.85989,
          "close_time": 1764313199999,
          "quote_volume": 9948386.9852942,
          "trades": 15828,
          "taker_buy_base": 47.7162,
          "taker_buy_quote": 4360260.1480433
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 91310.22,
          "high": 91577.36,
          "low": 90872.71,
          "close": 90920.96,
          "volume": 290.76503,
          "close_time": 1764316799999,
          "quote_volume": 26488316.4936827,
          "trades": 18036,
          "taker_buy_base": 61.05447,
          "taker_buy_quote": 5566648.7111759
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 90917.88,
          "high": 91720.44,
          "low": 90913.07,
          "close": 91707.33,
          "volume": 186.533,
          "close_time": 1764320399999,
          "quote_volume": 17026751.0397688,
          "trades": 22346,
          "taker_buy_base": 97.45711,
          "taker_buy_quote": 8896153.2995438
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 91707.33,
          "high": 91876.63,
          "low": 91436.69,
          "close": 91610.82,
          "volume": 200.43967,
          "close_time": 1764323999999,
          "quote_volume": 18361602.145846,
          "trades": 24451,
          "taker_buy_base": 89.60079,
          "taker_buy_quote": 8209540.8432652
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 91610.82,
          "high": 91888.73,
          "low": 91494.7,
          "close": 91861.25,
          "volume": 116.93091,
          "close_time": 1764327599999,
          "quote_volume": 10718471.1058728,
          "trades": 14666,
          "taker_buy_base": 60.12424,
          "taker_buy_quote": 5511657.8591195
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 91864.49,
          "high": 92044.37,
          "low": 91072.95,
          "close": 91444.96,
          "volume": 191.41433,
          "close_time": 1764331199999,
          "quote_volume": 17512967.0546742,
          "trades": 24217,
          "taker_buy_base": 90.55373,
          "taker_buy_quote": 8288027.7325639
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 91444.96,
          "high": 91711.11,
          "low": 91414.39,
          "close": 91534.4,
          "volume": 159.6345,
          "close_time": 1764334799999,
          "quote_volume": 14613577.3954259,
          "trades": 18409,
          "taker_buy_base": 57.94079,
          "taker_buy_quote": 5303918.979826
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 91534.4,
          "high": 92647.05,
          "low": 91392.17,
          "close": 92403.96,
          "volume": 458.49859,
          "close_time": 1764338399999,
          "quote_volume": 42202256.5097714,
          "trades": 35381,
          "taker_buy_base": 235.69339,
          "taker_buy_quote": 21705112.4364953
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 92399.2,
          "high": 93115.7,
          "low": 91838.4,
          "close": 92270.37,
          "volume": 708.79904,
          "close_time": 1764341999999,
          "quote_volume": 65531015.6233635,
          "trades": 46987,
          "taker_buy_base": 290.17875,
          "taker_buy_quote": 26850254.3693883
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 92270.67,
          "high": 92824.75,
          "low": 92000.0,
          "close": 92387.17,
          "volume": 310.26889,
          "close_time": 1764345599999,
          "quote_volume": 28695506.7445185,
          "trades": 26396,
          "taker_buy_base": 137.98061,
          "taker_buy_quote": 12764207.7663626
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 92389.18,
          "high": 92404.8,
          "low": 90901.46,
          "close": 90964.96,
          "volume": 486.67138,
          "close_time": 1764349199999,
          "quote_volume": 44528859.9754357,
          "trades": 37954,
          "taker_buy_base": 226.35241,
          "taker_buy_quote": 20707226.9269626
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 90974.0,
          "high": 91240.79,
          "low": 90241.7,
          "close": 90710.29,
          "volume": 516.21333,
          "close_time": 1764352799999,
          "quote_volume": 46803200.9550248,
          "trades": 37346,
          "taker_buy_base": 218.05203,
          "taker_buy_quote": 19770723.435237
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 90709.51,
          "high": 90994.27,
          "low": 90455.51,
          "close": 90863.68,
          "volume": 230.18411,
          "close_time": 1764356399999,
          "quote_volume": 20890377.4930489,
          "trades": 22582,
          "taker_buy_base": 127.70167,
          "taker_buy_quote": 11593995.6356531
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 90863.69,
          "high": 91229.31,
          "low": 90857.87,
          "close": 91177.27,
          "volume": 123.25038,
          "close_time": 1764359999999,
          "quote_volume": 11224006.3868025,
          "trades": 19088,
          "taker_buy_base": 70.25722,
          "taker_buy_quote": 6399145.4055098
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 91177.27,
          "high": 91266.66,
          "low": 90891.42,
          "close": 91232.71,
          "volume": 141.57315,
          "close_time": 1764363599999,
          "quote_volume": 12895445.0890605,
          "trades": 15915,
          "taker_buy_base": 76.42423,
          "taker_buy_quote": 6962527.8471074
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 91232.72,
          "high": 91281.94,
          "low": 90913.33,
          "close": 90918.25,
          "volume": 76.78062,
          "close_time": 1764367199999,
          "quote_volume": 6998159.4516041,
          "trades": 14099,
          "taker_buy_base": 36.37979,
          "taker_buy_quote": 3316437.3123431
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 90918.25,
          "high": 91195.7,
          "low": 90726.74,
          "close": 91158.72,
          "volume": 106.53359,
          "close_time": 1764370799999,
          "quote_volume": 9689772.3230159,
          "trades": 15477,
          "taker_buy_base": 53.29687,
          "taker_buy_quote": 4848330.7037828
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 91153.0,
          "high": 91225.0,
          "low": 90919.82,
          "close": 90924.0,
          "volume": 72.24094,
          "close_time": 1764374399999,
          "quote_volume": 6580797.8519683,
          "trades": 12739,
          "taker_buy_base": 34.9071,
          "taker_buy_quote": 3180199.2429578
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 90924.0,
          "high": 91006.0,
          "low": 90800.63,
          "close": 90920.0,
          "volume": 53.348,
          "close_time": 1764377999999,
          "quote_volume": 4850425.2841193,
          "trades": 11636,
          "taker_buy_base": 25.85208,
          "taker_buy_quote": 2350440.5556162
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 90919.99,
          "high": 91158.71,
          "low": 90830.46,
          "close": 90918.0,
          "volume": 57.79503,
          "close_time": 1764381599999,
          "quote_volume": 5256811.6854768,
          "trades": 11769,
          "taker_buy_base": 30.0469,
          "taker_buy_quote": 2733144.0963406
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 90918.01,
          "high": 90963.98,
          "low": 90577.64,
          "close": 90830.0,
          "volume": 89.18541,
          "close_time": 1764385199999,
          "quote_volume": 8095555.3667183,
          "trades": 11592,
          "taker_buy_base": 36.91693,
          "taker_buy_quote": 3351100.541302
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 90830.0,
          "high": 90900.99,
          "low": 90686.54,
          "close": 90706.18,
          "volume": 38.70849,
          "close_time": 1764388799999,
          "quote_volume": 3514207.1386051,
          "trades": 6963,
          "taker_buy_base": 16.26951,
          "taker_buy_quote": 1476991.490889
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 90706.18,
          "high": 90938.51,
          "low": 90563.62,
          "close": 90930.43,
          "volume": 53.66112,
          "close_time": 1764392399999,
          "quote_volume": 4868473.3690616,
          "trades": 7769,
          "taker_buy_base": 28.58355,
          "taker_buy_quote": 2593912.9962487
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 90930.43,
          "high": 90957.16,
          "low": 90756.3,
          "close": 90776.93,
          "volume": 58.33918,
          "close_time": 1764395999999,
          "quote_volume": 5301623.1716826,
          "trades": 6420,
          "taker_buy_base": 23.48249,
          "taker_buy_quote": 2134019.4035328
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 90776.94,
          "high": 90855.14,
          "low": 90300.0,
          "close": 90590.05,
          "volume": 116.22848,
          "close_time": 1764399599999,
          "quote_volume": 10522128.9166478,
          "trades": 13922,
          "taker_buy_base": 46.5827,
          "taker_buy_quote": 4216920.0528865
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 90590.04,
          "high": 90692.75,
          "low": 90399.99,
          "close": 90593.48,
          "volume": 49.78061,
          "close_time": 1764403199999,
          "quote_volume": 4506326.9492906,
          "trades": 10488,
          "taker_buy_base": 26.75633,
          "taker_buy_quote": 2422164.9537464
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 90593.48,
          "high": 90769.54,
          "low": 90513.0,
          "close": 90663.17,
          "volume": 66.33844,
          "close_time": 1764406799999,
          "quote_volume": 6014095.0244672,
          "trades": 13101,
          "taker_buy_base": 33.60059,
          "taker_buy_quote": 3046354.2907223
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 90663.18,
          "high": 90700.24,
          "low": 90533.27,
          "close": 90591.65,
          "volume": 73.15498,
          "close_time": 1764410399999,
          "quote_volume": 6628369.1992846,
          "trades": 10878,
          "taker_buy_base": 28.18404,
          "taker_buy_quote": 2553904.7567365
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 90591.64,
          "high": 90684.47,
          "low": 90405.83,
          "close": 90583.33,
          "volume": 91.65319,
          "close_time": 1764413999999,
          "quote_volume": 8303465.9187443,
          "trades": 12766,
          "taker_buy_base": 38.60282,
          "taker_buy_quote": 3497259.5619287
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 90583.33,
          "high": 90715.05,
          "low": 90488.32,
          "close": 90705.57,
          "volume": 51.81041,
          "close_time": 1764417599999,
          "quote_volume": 4693975.5835493,
          "trades": 10866,
          "taker_buy_base": 25.97249,
          "taker_buy_quote": 2353280.919467
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 90705.58,
          "high": 90842.9,
          "low": 90562.98,
          "close": 90650.0,
          "volume": 81.28822,
          "close_time": 1764421199999,
          "quote_volume": 7371581.1040701,
          "trades": 11458,
          "taker_buy_base": 31.07913,
          "taker_buy_quote": 2818680.2976658
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 90650.0,
          "high": 90847.89,
          "low": 90623.14,
          "close": 90822.0,
          "volume": 98.33855,
          "close_time": 1764424799999,
          "quote_volume": 8923619.2756982,
          "trades": 10205,
          "taker_buy_base": 42.52155,
          "taker_buy_quote": 3858760.2659924
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 90822.0,
          "high": 90822.0,
          "low": 90641.82,
          "close": 90659.99,
          "volume": 64.74414,
          "close_time": 1764428399999,
          "quote_volume": 5872623.0708346,
          "trades": 9186,
          "taker_buy_base": 18.98269,
          "taker_buy_quote": 1721824.3193692
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 90659.99,
          "high": 91162.65,
          "low": 90659.99,
          "close": 91110.68,
          "volume": 109.27228,
          "close_time": 1764431999999,
          "quote_volume": 9940402.5816466,
          "trades": 13575,
          "taker_buy_base": 57.90892,
          "taker_buy_quote": 5267629.4308229
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 91110.69,
          "high": 91217.83,
          "low": 90899.76,
          "close": 91044.48,
          "volume": 100.79733,
          "close_time": 1764435599999,
          "quote_volume": 9177383.2374506,
          "trades": 15691,
          "taker_buy_base": 57.71635,
          "taker_buy_quote": 5255646.4521524
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 91044.48,
          "high": 91062.99,
          "low": 90468.0,
          "close": 90468.01,
          "volume": 141.6813,
          "close_time": 1764439199999,
          "quote_volume": 12846658.573305,
          "trades": 19318,
          "taker_buy_base": 51.79875,
          "taker_buy_quote": 4697145.2487304
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 90468.0,
          "high": 90763.09,
          "low": 90193.4,
          "close": 90739.0,
          "volume": 216.10901,
          "close_time": 1764442799999,
          "quote_volume": 19544085.2190536,
          "trades": 23658,
          "taker_buy_base": 107.78694,
          "taker_buy_quote": 9749585.9544674
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 90738.66,
          "high": 90894.21,
          "low": 90644.47,
          "close": 90686.88,
          "volume": 59.56197,
          "close_time": 1764446399999,
          "quote_volume": 5405472.4147529,
          "trades": 12926,
          "taker_buy_base": 26.56867,
          "taker_buy_quote": 2411368.3336497
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 90686.37,
          "high": 91081.06,
          "low": 90445.15,
          "close": 91003.62,
          "volume": 97.46238,
          "close_time": 1764449999999,
          "quote_volume": 8842257.1885443,
          "trades": 15342,
          "taker_buy_base": 54.93615,
          "taker_buy_quote": 4985393.9386764
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 91003.62,
          "high": 91100.0,
          "low": 90851.0,
          "close": 91046.67,
          "volume": 53.46686,
          "close_time": 1764453599999,
          "quote_volume": 4864645.7455711,
          "trades": 11490,
          "taker_buy_base": 23.9713,
          "taker_buy_quote": 2181242.3345374
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 91046.67,
          "high": 91046.68,
          "low": 90753.2,
          "close": 90795.0,
          "volume": 86.81624,
          "close_time": 1764457199999,
          "quote_volume": 7886653.8748108,
          "trades": 13786,
          "taker_buy_base": 55.09742,
          "taker_buy_quote": 5004886.1357399
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 90795.0,
          "high": 90934.78,
          "low": 90732.01,
          "close": 90838.81,
          "volume": 28.19365,
          "close_time": 1764460799999,
          "quote_volume": 2561408.583618,
          "trades": 8360,
          "taker_buy_base": 12.68504,
          "taker_buy_quote": 1152479.0396429
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 90838.82,
          "high": 90980.99,
          "low": 90802.19,
          "close": 90929.0,
          "volume": 24.9524,
          "close_time": 1764464399999,
          "quote_volume": 2268175.1264458,
          "trades": 8724,
          "taker_buy_base": 13.77525,
          "taker_buy_quote": 1252251.8845748
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 90929.01,
          "high": 91090.84,
          "low": 90895.7,
          "close": 90944.62,
          "volume": 36.74309,
          "close_time": 1764467999999,
          "quote_volume": 3343673.7693152,
          "trades": 9577,
          "taker_buy_base": 20.39313,
          "taker_buy_quote": 1855889.9692468
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 90944.62,
          "high": 91068.0,
          "low": 90784.54,
          "close": 90828.87,
          "volume": 37.79976,
          "close_time": 1764471599999,
          "quote_volume": 3437029.2849793,
          "trades": 10465,
          "taker_buy_base": 14.50871,
          "taker_buy_quote": 1319297.4437708
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 90828.88,
          "high": 90962.0,
          "low": 90480.96,
          "close": 90953.21,
          "volume": 66.6511,
          "close_time": 1764475199999,
          "quote_volume": 6045319.0054717,
          "trades": 13339,
          "taker_buy_base": 31.23283,
          "taker_buy_quote": 2832941.3930429
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 90953.22,
          "high": 91008.39,
          "low": 90835.06,
          "close": 90891.99,
          "volume": 25.88441,
          "close_time": 1764478799999,
          "quote_volume": 2353296.384673,
          "trades": 9357,
          "taker_buy_base": 8.14599,
          "taker_buy_quote": 740731.5641303
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 90886.91,
          "high": 90886.91,
          "low": 90702.92,
          "close": 90821.09,
          "volume": 36.92252,
          "close_time": 1764482399999,
          "quote_volume": 3351749.0137849,
          "trades": 9189,
          "taker_buy_base": 13.60796,
          "taker_buy_quote": 1235368.3222938
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 90821.08,
          "high": 90977.59,
          "low": 90749.83,
          "close": 90921.93,
          "volume": 53.33223,
          "close_time": 1764485999999,
          "quote_volume": 4847332.2034622,
          "trades": 10341,
          "taker_buy_base": 12.2177,
          "taker_buy_quote": 1110495.0796396
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 90921.93,
          "high": 91078.91,
          "low": 90879.1,
          "close": 90999.0,
          "volume": 68.568,
          "close_time": 1764489599999,
          "quote_volume": 6237945.716764,
          "trades": 8826,
          "taker_buy_base": 29.54567,
          "taker_buy_quote": 2688425.7942186
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 90999.0,
          "high": 91450.0,
          "low": 90961.0,
          "close": 91212.2,
          "volume": 170.23773,
          "close_time": 1764493199999,
          "quote_volume": 15523843.7052336,
          "trades": 18390,
          "taker_buy_base": 88.76111,
          "taker_buy_quote": 8092716.3350394
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 91212.2,
          "high": 91660.66,
          "low": 91160.0,
          "close": 91425.95,
          "volume": 181.84569,
          "close_time": 1764496799999,
          "quote_volume": 16628643.0252928,
          "trades": 20775,
          "taker_buy_base": 101.20057,
          "taker_buy_quote": 9254286.8997188
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 91423.47,
          "high": 91489.99,
          "low": 91216.44,
          "close": 91255.98,
          "volume": 57.79544,
          "close_time": 1764500399999,
          "quote_volume": 5277052.0625465,
          "trades": 12040,
          "taker_buy_base": 26.76159,
          "taker_buy_quote": 2443472.9298679
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 91255.99,
          "high": 91412.88,
          "low": 91006.45,
          "close": 91066.99,
          "volume": 104.32985,
          "close_time": 1764503999999,
          "quote_volume": 9516431.133767,
          "trades": 13074,
          "taker_buy_base": 46.17356,
          "taker_buy_quote": 4211909.0392375
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 91066.99,
          "high": 91548.2,
          "low": 91024.6,
          "close": 91497.32,
          "volume": 98.95018,
          "close_time": 1764507599999,
          "quote_volume": 9038613.2363931,
          "trades": 16551,
          "taker_buy_base": 56.96577,
          "taker_buy_quote": 5203612.3297351
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 91497.32,
          "high": 92000.0,
          "low": 91425.0,
          "close": 91782.1,
          "volume": 219.16615,
          "close_time": 1764511199999,
          "quote_volume": 20109937.752297,
          "trades": 25103,
          "taker_buy_base": 116.64114,
          "taker_buy_quote": 10703252.0440816
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 91782.1,
          "high": 91809.04,
          "low": 91275.64,
          "close": 91515.06,
          "volume": 105.93933,
          "close_time": 1764514799999,
          "quote_volume": 9695324.9588948,
          "trades": 14693,
          "taker_buy_base": 38.66307,
          "taker_buy_quote": 3538671.0747818
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 91515.05,
          "high": 91626.63,
          "low": 91329.6,
          "close": 91462.0,
          "volume": 107.1817,
          "close_time": 1764518399999,
          "quote_volume": 9803744.3122677,
          "trades": 14487,
          "taker_buy_base": 54.78585,
          "taker_buy_quote": 5012118.3378197
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 91462.0,
          "high": 91875.0,
          "low": 91423.47,
          "close": 91844.99,
          "volume": 90.90937,
          "close_time": 1764521999999,
          "quote_volume": 8334673.5535682,
          "trades": 13814,
          "taker_buy_base": 50.36053,
          "taker_buy_quote": 4616378.0400644
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 91845.0,
          "high": 91845.0,
          "low": 91331.01,
          "close": 91508.78,
          "volume": 85.09611,
          "close_time": 1764525599999,
          "quote_volume": 7786769.0778251,
          "trades": 13371,
          "taker_buy_base": 40.4674,
          "taker_buy_quote": 3701914.7016422
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 91508.78,
          "high": 91508.79,
          "low": 91178.0,
          "close": 91479.94,
          "volume": 58.79701,
          "close_time": 1764529199999,
          "quote_volume": 5371215.0042908,
          "trades": 11655,
          "taker_buy_base": 30.24685,
          "taker_buy_quote": 2763758.0547904
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 91479.95,
          "high": 91521.6,
          "low": 91317.85,
          "close": 91482.98,
          "volume": 61.03897,
          "close_time": 1764532799999,
          "quote_volume": 5581196.1830146,
          "trades": 8696,
          "taker_buy_base": 30.20815,
          "taker_buy_quote": 2762126.7276739
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 91482.97,
          "high": 91648.57,
          "low": 91189.78,
          "close": 91335.22,
          "volume": 66.35142,
          "close_time": 1764536399999,
          "quote_volume": 6064439.8514926,
          "trades": 11757,
          "taker_buy_base": 34.7498,
          "taker_buy_quote": 3177022.8264422
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 91335.22,
          "high": 91355.0,
          "low": 90918.92,
          "close": 91194.02,
          "volume": 125.65539,
          "close_time": 1764539999999,
          "quote_volume": 11448879.702124,
          "trades": 16487,
          "taker_buy_base": 51.36675,
          "taker_buy_quote": 4680277.2022146
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 91195.28,
          "high": 91366.0,
          "low": 91041.65,
          "close": 91247.87,
          "volume": 53.74576,
          "close_time": 1764543599999,
          "quote_volume": 4903794.4926497,
          "trades": 12443,
          "taker_buy_base": 25.10713,
          "taker_buy_quote": 2290873.0506682
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 91247.87,
          "high": 91274.52,
          "low": 90366.0,
          "close": 90389.99,
          "volume": 206.84081,
          "close_time": 1764547199999,
          "quote_volume": 18765387.8977528,
          "trades": 29744,
          "taker_buy_base": 78.36397,
          "taker_buy_quote": 7110150.2680345
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 90389.99,
          "high": 90451.0,
          "low": 87000.01,
          "close": 87019.0,
          "volume": 994.42135,
          "close_time": 1764550799999,
          "quote_volume": 88121391.7985062,
          "trades": 86804,
          "taker_buy_base": 434.19925,
          "taker_buy_quote": 38456628.6173259
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 87019.0,
          "high": 87768.8,
          "low": 86955.6,
          "close": 87186.2,
          "volume": 330.99565,
          "close_time": 1764554399999,
          "quote_volume": 28931924.5268996,
          "trades": 45851,
          "taker_buy_base": 166.49817,
          "taker_buy_quote": 14554368.8449332
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 87186.4,
          "high": 87525.0,
          "low": 86499.49,
          "close": 86738.96,
          "volume": 415.09439,
          "close_time": 1764557999999,
          "quote_volume": 36100290.8194598,
          "trades": 34155,
          "taker_buy_base": 153.24455,
          "taker_buy_quote": 13329281.4351017
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 86742.99,
          "high": 86848.59,
          "low": 86161.59,
          "close": 86359.99,
          "volume": 438.01211,
          "close_time": 1764561599999,
          "quote_volume": 37871561.2334306,
          "trades": 29693,
          "taker_buy_base": 158.2048,
          "taker_buy_quote": 13675981.2029942
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 86364.98,
          "high": 86371.51,
          "low": 85695.82,
          "close": 85812.88,
          "volume": 291.87329,
          "close_time": 1764565199999,
          "quote_volume": 25092586.4184262,
          "trades": 31762,
          "taker_buy_base": 89.75753,
          "taker_buy_quote": 7717500.1993819
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 85812.88,
          "high": 86027.83,
          "low": 85618.81,
          "close": 86019.99,
          "volume": 220.73343,
          "close_time": 1764568799999,
          "quote_volume": 18949359.2933728,
          "trades": 28903,
          "taker_buy_base": 118.55776,
          "taker_buy_quote": 10178806.8512203
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 86019.98,
          "high": 86367.0,
          "low": 85987.28,
          "close": 86255.99,
          "volume": 250.22397,
          "close_time": 1764572399999,
          "quote_volume": 21563273.6393791,
          "trades": 28886,
          "taker_buy_base": 153.8849,
          "taker_buy_quote": 13260625.3574061
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 86256.0,
          "high": 86582.5,
          "low": 86067.0,
          "close": 86552.53,
          "volume": 200.26384,
          "close_time": 1764575999999,
          "quote_volume": 17283638.1481374,
          "trades": 27089,
          "taker_buy_base": 104.92405,
          "taker_buy_quote": 9056606.1935296
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 86552.52,
          "high": 86900.6,
          "low": 86400.0,
          "close": 86872.8,
          "volume": 251.71365,
          "close_time": 1764579599999,
          "quote_volume": 21807520.2176615,
          "trades": 26042,
          "taker_buy_base": 146.89226,
          "taker_buy_quote": 12724957.7413288
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 86872.8,
          "high": 86951.89,
          "low": 86532.18,
          "close": 86716.01,
          "volume": 200.52928,
          "close_time": 1764583199999,
          "quote_volume": 17396625.7697916,
          "trades": 28354,
          "taker_buy_base": 94.39313,
          "taker_buy_quote": 8189784.3652605
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 86716.01,
          "high": 86827.99,
          "low": 86554.34,
          "close": 86653.59,
          "volume": 110.6548,
          "close_time": 1764586799999,
          "quote_volume": 9590830.6622586,
          "trades": 19371,
          "taker_buy_base": 47.8683,
          "taker_buy_quote": 4149343.9411216
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 86653.59,
          "high": 86706.81,
          "low": 86134.51,
          "close": 86145.01,
          "volume": 167.2725,
          "close_time": 1764590399999,
          "quote_volume": 14454528.3724485,
          "trades": 20903,
          "taker_buy_base": 68.01223,
          "taker_buy_quote": 5877119.7411682
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 86145.0,
          "high": 86230.0,
          "low": 84745.08,
          "close": 85424.78,
          "volume": 588.62324,
          "close_time": 1764593999999,
          "quote_volume": 50342898.421473,
          "trades": 46251,
          "taker_buy_base": 196.35928,
          "taker_buy_quote": 16790047.9399046
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 85424.78,
          "high": 86145.68,
          "low": 85350.41,
          "close": 85982.68,
          "volume": 377.28949,
          "close_time": 1764597599999,
          "quote_volume": 32408404.0174336,
          "trades": 43875,
          "taker_buy_base": 166.49934,
          "taker_buy_quote": 14300973.708386
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 85986.98,
          "high": 86679.64,
          "low": 85874.25,
          "close": 86062.92,
          "volume": 571.93239,
          "close_time": 1764601199999,
          "quote_volume": 49304993.505238,
          "trades": 49409,
          "taker_buy_base": 263.64643,
          "taker_buy_quote": 22732246.8911553
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 86066.43,
          "high": 86146.49,
          "low": 83818.82,
          "close": 84680.99,
          "volume": 826.4806,
          "close_time": 1764604799999,
          "quote_volume": 70047678.2729088,
          "trades": 71929,
          "taker_buy_base": 334.38407,
          "taker_buy_quote": 28334294.0031551
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 84681.0,
          "high": 85477.29,
          "low": 84044.34,
          "close": 84574.44,
          "volume": 696.59692,
          "close_time": 1764608399999,
          "quote_volume": 58977513.2790654,
          "trades": 61801,
          "taker_buy_base": 367.29978,
          "taker_buy_quote": 31099079.5171627
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 84579.66,
          "high": 85279.14,
          "low": 84460.94,
          "close": 84938.75,
          "volume": 266.35399,
          "close_time": 1764611999999,
          "quote_volume": 22612746.0773714,
          "trades": 42658,
          "taker_buy_base": 135.39495,
          "taker_buy_quote": 11499002.140334
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 84938.75,
          "high": 85564.18,
          "low": 84720.55,
          "close": 85205.01,
          "volume": 320.64121,
          "close_time": 1764615599999,
          "quote_volume": 27298329.6790257,
          "trades": 43525,
          "taker_buy_base": 154.61366,
          "taker_buy_quote": 13170037.2808882
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 85210.17,
          "high": 85307.99,
          "low": 84612.96,
          "close": 85033.38,
          "volume": 346.9123,
          "close_time": 1764619199999,
          "quote_volume": 29466101.1494935,
          "trades": 37088,
          "taker_buy_base": 161.77423,
          "taker_buy_quote": 13736287.1569396
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 85028.99,
          "high": 85840.89,
          "low": 85011.24,
          "close": 85536.99,
          "volume": 447.55165,
          "close_time": 1764622799999,
          "quote_volume": 38257737.2767235,
          "trades": 40959,
          "taker_buy_base": 264.93801,
          "taker_buy_quote": 22645050.8569627
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 85524.64,
          "high": 86512.99,
          "low": 85507.06,
          "close": 86443.93,
          "volume": 487.769,
          "close_time": 1764626399999,
          "quote_volume": 42043242.3218904,
          "trades": 38510,
          "taker_buy_base": 301.77353,
          "taker_buy_quote": 26014854.3746027
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 86443.93,
          "high": 86886.9,
          "low": 86317.92,
          "close": 86589.44,
          "volume": 287.58068,
          "close_time": 1764629999999,
          "quote_volume": 24911561.3177802,
          "trades": 26845,
          "taker_buy_base": 184.74878,
          "taker_buy_quote": 16002545.0454845
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 86591.0,
          "high": 86852.09,
          "low": 86262.01,
          "close": 86300.01,
          "volume": 136.88516,
          "close_time": 1764633599999,
          "quote_volume": 11852627.3051041,
          "trades": 19631,
          "taker_buy_base": 72.89625,
          "taker_buy_quote": 6313609.8637401
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 86300.0,
          "high": 86683.05,
          "low": 86195.14,
          "close": 86530.99,
          "volume": 160.12954,
          "close_time": 1764637199999,
          "quote_volume": 13840329.0357093,
          "trades": 27551,
          "taker_buy_base": 74.1831,
          "taker_buy_quote": 6412548.3193541
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 86530.99,
          "high": 87364.09,
          "low": 86406.67,
          "close": 86470.01,
          "volume": 332.01981,
          "close_time": 1764640799999,
          "quote_volume": 28830185.5805821,
          "trades": 34218,
          "taker_buy_base": 166.80946,
          "taker_buy_quote": 14487998.6150122
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 86470.01,
          "high": 86867.56,
          "low": 86265.02,
          "close": 86552.01,
          "volume": 168.93489,
          "close_time": 1764644399999,
          "quote_volume": 14634983.8351747,
          "trades": 25740,
          "taker_buy_base": 84.72157,
          "taker_buy_quote": 7341477.2613094
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 86552.01,
          "high": 87107.12,
          "low": 86222.53,
          "close": 86992.37,
          "volume": 152.33591,
          "close_time": 1764647999999,
          "quote_volume": 13199827.6235474,
          "trades": 20999,
          "taker_buy_base": 73.98739,
          "taker_buy_quote": 6413730.0865056
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 86993.7,
          "high": 87288.0,
          "low": 86916.99,
          "close": 86982.01,
          "volume": 142.96623,
          "close_time": 1764651599999,
          "quote_volume": 12448804.4880869,
          "trades": 22594,
          "taker_buy_base": 57.33717,
          "taker_buy_quote": 4993419.9113951
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 86982.01,
          "high": 87135.12,
          "low": 86833.0,
          "close": 87031.98,
          "volume": 106.38472,
          "close_time": 1764655199999,
          "quote_volume": 9254432.3491621,
          "trades": 22685,
          "taker_buy_base": 52.3875,
          "taker_buy_quote": 4556727.1718506
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 87031.97,
          "high": 87200.0,
          "low": 86869.51,
          "close": 87106.01,
          "volume": 127.40486,
          "close_time": 1764658799999,
          "quote_volume": 11087754.6605577,
          "trades": 19883,
          "taker_buy_base": 61.76132,
          "taker_buy_quote": 5375726.6561296
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 87106.0,
          "high": 87137.0,
          "low": 86899.95,
          "close": 87023.91,
          "volume": 122.41586,
          "close_time": 1764662399999,
          "quote_volume": 10649006.5397148,
          "trades": 17974,
          "taker_buy_base": 50.57416,
          "taker_buy_quote": 4399295.4844346
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 87023.9,
          "high": 87066.44,
          "low": 86366.32,
          "close": 86479.83,
          "volume": 252.8518,
          "close_time": 1764665999999,
          "quote_volume": 21899024.6224564,
          "trades": 24753,
          "taker_buy_base": 102.67939,
          "taker_buy_quote": 8891111.429088
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 86476.23,
          "high": 87008.21,
          "low": 86466.3,
          "close": 86779.56,
          "volume": 228.29088,
          "close_time": 1764669599999,
          "quote_volume": 19802876.4086206,
          "trades": 22868,
          "taker_buy_base": 137.49218,
          "taker_buy_quote": 11926349.496695
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 86779.56,
          "high": 87629.25,
          "low": 86770.29,
          "close": 87289.41,
          "volume": 211.62582,
          "close_time": 1764673199999,
          "quote_volume": 18439643.1515935,
          "trades": 24197,
          "taker_buy_base": 108.0911,
          "taker_buy_quote": 9414349.4366281
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 87289.41,
          "high": 87625.27,
          "low": 86999.7,
          "close": 87382.11,
          "volume": 192.31799,
          "close_time": 1764676799999,
          "quote_volume": 16791875.4535715,
          "trades": 23492,
          "taker_buy_base": 101.25521,
          "taker_buy_quote": 8842868.7319979
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 87384.33,
          "high": 87568.46,
          "low": 87218.34,
          "close": 87289.01,
          "volume": 153.40684,
          "close_time": 1764680399999,
          "quote_volume": 13404936.6552013,
          "trades": 21171,
          "taker_buy_base": 77.0514,
          "taker_buy_quote": 6734073.5465741
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 87289.0,
          "high": 87907.07,
          "low": 87062.63,
          "close": 87750.8,
          "volume": 220.77598,
          "close_time": 1764683999999,
          "quote_volume": 19305753.4369596,
          "trades": 27600,
          "taker_buy_base": 109.97399,
          "taker_buy_quote": 9621164.5472048
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 87750.79,
          "high": 89294.72,
          "low": 87621.01,
          "close": 89293.0,
          "volume": 766.01024,
          "close_time": 1764687599999,
          "quote_volume": 67886782.8883227,
          "trades": 56288,
          "taker_buy_base": 413.31798,
          "taker_buy_quote": 36627652.8580952
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 89292.99,
          "high": 91217.18,
          "low": 89290.52,
          "close": 90866.49,
          "volume": 1057.23475,
          "close_time": 1764691199999,
          "quote_volume": 95578378.9132352,
          "trades": 80851,
          "taker_buy_base": 563.73768,
          "taker_buy_quote": 50960101.1211518
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 90866.49,
          "high": 91325.45,
          "low": 90224.65,
          "close": 90774.32,
          "volume": 452.37564,
          "close_time": 1764694799999,
          "quote_volume": 41058347.2101656,
          "trades": 50317,
          "taker_buy_base": 230.40358,
          "taker_buy_quote": 20917026.9748675
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 90774.32,
          "high": 92032.85,
          "low": 90762.0,
          "close": 91487.97,
          "volume": 519.99433,
          "close_time": 1764698399999,
          "quote_volume": 47597690.3454423,
          "trades": 42674,
          "taker_buy_base": 346.59092,
          "taker_buy_quote": 31727189.1622151
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 91487.97,
          "high": 92263.15,
          "low": 91390.45,
          "close": 91979.0,
          "volume": 385.78468,
          "close_time": 1764701999999,
          "quote_volume": 35454321.1716599,
          "trades": 35638,
          "taker_buy_base": 205.28145,
          "taker_buy_quote": 18864970.2281194
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 91979.01,
          "high": 92339.6,
          "low": 91870.13,
          "close": 91933.0,
          "volume": 225.26658,
          "close_time": 1764705599999,
          "quote_volume": 20746016.1567953,
          "trades": 24999,
          "taker_buy_base": 115.77294,
          "taker_buy_quote": 10663281.5999045
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 91932.99,
          "high": 91964.58,
          "low": 90753.66,
          "close": 91064.82,
          "volume": 453.59629,
          "close_time": 1764709199999,
          "quote_volume": 41386216.5117669,
          "trades": 37318,
          "taker_buy_base": 201.64029,
          "taker_buy_quote": 18391684.9306081
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 91067.01,
          "high": 91676.68,
          "low": 91001.0,
          "close": 91603.41,
          "volume": 203.55241,
          "close_time": 1764712799999,
          "quote_volume": 18602204.4252885,
          "trades": 12708,
          "taker_buy_base": 127.26865,
          "taker_buy_quote": 11631452.062486
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 91603.4,
          "high": 92078.67,
          "low": 91553.72,
          "close": 92024.0,
          "volume": 141.98562,
          "close_time": 1764716399999,
          "quote_volume": 13031943.9523115,
          "trades": 10709,
          "taker_buy_base": 80.00381,
          "taker_buy_quote": 7343495.829699
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 92024.01,
          "high": 92035.64,
          "low": 91314.28,
          "close": 91320.0,
          "volume": 205.12174,
          "close_time": 1764719999999,
          "quote_volume": 18800784.5741111,
          "trades": 19520,
          "taker_buy_base": 74.07889,
          "taker_buy_quote": 6786948.7678207
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 91320.0,
          "high": 91785.6,
          "low": 91032.38,
          "close": 91698.84,
          "volume": 175.01099,
          "close_time": 1764723599999,
          "quote_volume": 15992628.301283,
          "trades": 38233,
          "taker_buy_base": 91.7736,
          "taker_buy_quote": 8388358.9863449
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 91699.5,
          "high": 92500.0,
          "low": 91498.83,
          "close": 92282.85,
          "volume": 211.15105,
          "close_time": 1764727199999,
          "quote_volume": 19430830.5502811,
          "trades": 25434,
          "taker_buy_base": 122.06643,
          "taker_buy_quote": 11233248.4161168
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 92285.19,
          "high": 93080.0,
          "low": 92190.48,
          "close": 92849.59,
          "volume": 321.00558,
          "close_time": 1764730799999,
          "quote_volume": 29770195.0961066,
          "trades": 18858,
          "taker_buy_base": 193.05792,
          "taker_buy_quote": 17909948.2068169
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 92849.59,
          "high": 93108.0,
          "low": 92617.5,
          "close": 92656.75,
          "volume": 146.34724,
          "close_time": 1764734399999,
          "quote_volume": 13581779.1501389,
          "trades": 9729,
          "taker_buy_base": 74.58322,
          "taker_buy_quote": 6922277.3853707
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 92656.8,
          "high": 93500.0,
          "low": 92656.74,
          "close": 93391.0,
          "volume": 238.07743,
          "close_time": 1764737999999,
          "quote_volume": 22161965.0895741,
          "trades": 26611,
          "taker_buy_base": 148.06798,
          "taker_buy_quote": 13785365.0963963
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 93390.0,
          "high": 93700.0,
          "low": 93138.79,
          "close": 93673.36,
          "volume": 313.0378,
          "close_time": 1764741599999,
          "quote_volume": 29256279.067848,
          "trades": 33225,
          "taker_buy_base": 187.54288,
          "taker_buy_quote": 17529991.7267929
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 93673.36,
          "high": 93995.31,
          "low": 93187.26,
          "close": 93472.0,
          "volume": 334.69429,
          "close_time": 1764745199999,
          "quote_volume": 31345237.4689335,
          "trades": 33893,
          "taker_buy_base": 156.65776,
          "taker_buy_quote": 14675345.5036813
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 93471.99,
          "high": 93507.44,
          "low": 92893.01,
          "close": 93041.0,
          "volume": 279.50186,
          "close_time": 1764748799999,
          "quote_volume": 26031014.1494742,
          "trades": 34040,
          "taker_buy_base": 101.92371,
          "taker_buy_quote": 9492408.3884314
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 93041.0,
          "high": 93222.29,
          "low": 92714.75,
          "close": 92808.0,
          "volume": 173.18446,
          "close_time": 1764752399999,
          "quote_volume": 16093765.7557883,
          "trades": 26859,
          "taker_buy_base": 67.37685,
          "taker_buy_quote": 6260949.2022281
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 92805.99,
          "high": 93249.65,
          "low": 92746.2,
          "close": 93213.01,
          "volume": 143.98293,
          "close_time": 1764755999999,
          "quote_volume": 13389345.3960092,
          "trades": 15444,
          "taker_buy_base": 83.82053,
          "taker_buy_quote": 7795637.5758984
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 93213.01,
          "high": 93420.8,
          "low": 92887.21,
          "close": 92973.96,
          "volume": 173.18982,
          "close_time": 1764759599999,
          "quote_volume": 16127428.0585514,
          "trades": 27717,
          "taker_buy_base": 86.14041,
          "taker_buy_quote": 8022695.0082041
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 92973.96,
          "high": 93088.22,
          "low": 92689.29,
          "close": 93035.34,
          "volume": 130.7668,
          "close_time": 1764763199999,
          "quote_volume": 12154827.514865,
          "trades": 24927,
          "taker_buy_base": 70.62408,
          "taker_buy_quote": 6565151.0455576
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 93035.34,
          "high": 93143.32,
          "low": 92722.96,
          "close": 92969.8,
          "volume": 189.37256,
          "close_time": 1764766799999,
          "quote_volume": 17593261.8278935,
          "trades": 26727,
          "taker_buy_base": 75.72815,
          "taker_buy_quote": 7034587.5072769
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 92969.79,
          "high": 93295.99,
          "low": 92909.96,
          "close": 93168.5,
          "volume": 217.58528,
          "close_time": 1764770399999,
          "quote_volume": 20258516.7616609,
          "trades": 28339,
          "taker_buy_base": 120.38002,
          "taker_buy_quote": 11208788.1014439
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 93168.5,
          "high": 93722.99,
          "low": 91726.52,
          "close": 92387.42,
          "volume": 867.01615,
          "close_time": 1764773999999,
          "quote_volume": 80235894.2344526,
          "trades": 81829,
          "taker_buy_base": 438.10929,
          "taker_buy_quote": 40541628.9614249
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 92393.36,
          "high": 93024.61,
          "low": 91964.05,
          "close": 92407.59,
          "volume": 382.22482,
          "close_time": 1764777599999,
          "quote_volume": 35357462.3446802,
          "trades": 49777,
          "taker_buy_base": 170.36688,
          "taker_buy_quote": 15765492.4281995
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 92407.59,
          "high": 92781.16,
          "low": 91822.03,
          "close": 92276.47,
          "volume": 234.46224,
          "close_time": 1764781199999,
          "quote_volume": 21639235.76306,
          "trades": 41523,
          "taker_buy_base": 121.03598,
          "taker_buy_quote": 11169916.5391133
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 92276.46,
          "high": 93079.63,
          "low": 92224.54,
          "close": 92987.34,
          "volume": 288.28491,
          "close_time": 1764784799999,
          "quote_volume": 26708826.7833758,
          "trades": 36500,
          "taker_buy_base": 143.71302,
          "taker_buy_quote": 13315697.0806754
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 92988.0,
          "high": 93541.56,
          "low": 92409.78,
          "close": 92653.11,
          "volume": 292.50341,
          "close_time": 1764788399999,
          "quote_volume": 27217244.1625153,
          "trades": 34006,
          "taker_buy_base": 144.90044,
          "taker_buy_quote": 13484792.8703865
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 92653.1,
          "high": 93129.99,
          "low": 92562.9,
          "close": 93061.2,
          "volume": 146.41452,
          "close_time": 1764791999999,
          "quote_volume": 13588763.7933017,
          "trades": 26589,
          "taker_buy_base": 62.59917,
          "taker_buy_quote": 5810315.7026997
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 93061.21,
          "high": 93428.8,
          "low": 92856.78,
          "close": 93011.61,
          "volume": 306.78134,
          "close_time": 1764795599999,
          "quote_volume": 28557496.0124066,
          "trades": 36027,
          "taker_buy_base": 144.82009,
          "taker_buy_quote": 13484311.9825678
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 93008.0,
          "high": 93802.71,
          "low": 92884.69,
          "close": 93725.0,
          "volume": 194.01632,
          "close_time": 1764799199999,
          "quote_volume": 18111974.3645914,
          "trades": 29973,
          "taker_buy_base": 94.75072,
          "taker_buy_quote": 8848588.8996651
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 93725.0,
          "high": 94198.22,
          "low": 93327.54,
          "close": 93813.75,
          "volume": 254.64441,
          "close_time": 1764802799999,
          "quote_volume": 23866890.4999202,
          "trades": 32455,
          "taker_buy_base": 147.4866,
          "taker_buy_quote": 13827284.4598364
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 93815.0,
          "high": 94139.25,
          "low": 93409.09,
          "close": 93466.0,
          "volume": 259.34965,
          "close_time": 1764806399999,
          "quote_volume": 24313863.4643376,
          "trades": 35920,
          "taker_buy_base": 105.961,
          "taker_buy_quote": 9934139.1570509
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 93466.01,
          "high": 93522.22,
          "low": 92700.8,
          "close": 93085.0,
          "volume": 254.10235,
          "close_time": 1764809999999,
          "quote_volume": 23645721.6116712,
          "trades": 35862,
          "taker_buy_base": 135.17514,
          "taker_buy_quote": 12579366.5391403
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 93084.99,
          "high": 93777.0,
          "low": 93010.23,
          "close": 93225.3,
          "volume": 183.07233,
          "close_time": 1764813599999,
          "quote_volume": 17102491.8581722,
          "trades": 35246,
          "taker_buy_base": 84.75369,
          "taker_buy_quote": 7916906.2404748
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 93225.3,
          "high": 94092.09,
          "low": 93149.99,
          "close": 93964.03,
          "volume": 193.3311,
          "close_time": 1764817199999,
          "quote_volume": 18130701.4594954,
          "trades": 33025,
          "taker_buy_base": 103.65899,
          "taker_buy_quote": 9720671.3589378
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 93964.03,
          "high": 94102.26,
          "low": 93422.99,
          "close": 93566.0,
          "volume": 187.23317,
          "close_time": 1764820799999,
          "quote_volume": 17552001.8132268,
          "trades": 25934,
          "taker_buy_base": 68.50473,
          "taker_buy_quote": 6424453.0969523
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 93566.01,
          "high": 93615.66,
          "low": 93250.63,
          "close": 93382.42,
          "volume": 92.71451,
          "close_time": 1764824399999,
          "quote_volume": 8662625.650331,
          "trades": 21965,
          "taker_buy_base": 35.68462,
          "taker_buy_quote": 3333756.5750193
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 93383.83,
          "high": 93402.72,
          "low": 92800.0,
          "close": 92997.0,
          "volume": 117.07322,
          "close_time": 1764827999999,
          "quote_volume": 10898761.0076034,
          "trades": 21237,
          "taker_buy_base": 41.2325,
          "taker_buy_quote": 3837636.0703433
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 92997.0,
          "high": 93397.02,
          "low": 92868.0,
          "close": 93172.92,
          "volume": 131.12282,
          "close_time": 1764831599999,
          "quote_volume": 12214587.8947706,
          "trades": 23685,
          "taker_buy_base": 75.93076,
          "taker_buy_quote": 7072784.677458
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 93172.92,
          "high": 93447.48,
          "low": 92915.38,
          "close": 93420.25,
          "volume": 110.88447,
          "close_time": 1764835199999,
          "quote_volume": 10333349.6159834,
          "trades": 17906,
          "taker_buy_base": 46.47969,
          "taker_buy_quote": 4331463.2136504
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 93420.25,
          "high": 93628.38,
          "low": 93070.58,
          "close": 93290.0,
          "volume": 95.53,
          "close_time": 1764838799999,
          "quote_volume": 8915731.7017618,
          "trades": 16269,
          "taker_buy_base": 45.69106,
          "taker_buy_quote": 4265387.6496168
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 93289.99,
          "high": 93645.6,
          "low": 93259.5,
          "close": 93479.11,
          "volume": 130.02358,
          "close_time": 1764842399999,
          "quote_volume": 12153987.8975911,
          "trades": 22207,
          "taker_buy_base": 70.19094,
          "taker_buy_quote": 6561476.2368539
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 93479.11,
          "high": 93587.98,
          "low": 93186.77,
          "close": 93286.69,
          "volume": 97.91562,
          "close_time": 1764845999999,
          "quote_volume": 9142285.8250688,
          "trades": 14234,
          "taker_buy_base": 36.33798,
          "taker_buy_quote": 3392599.8255114
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 93286.69,
          "high": 93340.9,
          "low": 92748.77,
          "close": 92968.71,
          "volume": 143.48157,
          "close_time": 1764849599999,
          "quote_volume": 13343781.5078649,
          "trades": 16555,
          "taker_buy_base": 61.86701,
          "taker_buy_quote": 5753393.6415099
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 92968.71,
          "high": 93224.76,
          "low": 92800.0,
          "close": 93016.9,
          "volume": 120.55637,
          "close_time": 1764853199999,
          "quote_volume": 11214470.8917084,
          "trades": 14671,
          "taker_buy_base": 56.86841,
          "taker_buy_quote": 5290836.2526358
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 93018.89,
          "high": 93085.11,
          "low": 92435.36,
          "close": 92536.66,
          "volume": 273.46317,
          "close_time": 1764856799999,
          "quote_volume": 25350340.7155646,
          "trades": 21637,
          "taker_buy_base": 119.3338,
          "taker_buy_quote": 11063847.0922579
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 92539.0,
          "high": 92854.2,
          "low": 91825.0,
          "close": 91917.67,
          "volume": 262.09117,
          "close_time": 1764860399999,
          "quote_volume": 24216924.4035519,
          "trades": 27667,
          "taker_buy_base": 103.72728,
          "taker_buy_quote": 9588476.5827726
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 91917.66,
          "high": 93288.0,
          "low": 91904.0,
          "close": 92998.53,
          "volume": 329.84653,
          "close_time": 1764863999999,
          "quote_volume": 30572248.7088087,
          "trades": 37645,
          "taker_buy_base": 176.16805,
          "taker_buy_quote": 16327834.4058496
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 93000.65,
          "high": 93205.07,
          "low": 92305.87,
          "close": 92467.6,
          "volume": 248.00552,
          "close_time": 1764867599999,
          "quote_volume": 23002419.6663982,
          "trades": 31621,
          "taker_buy_base": 117.91625,
          "taker_buy_quote": 10937827.0299828
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 92467.59,
          "high": 92575.86,
          "low": 91789.55,
          "close": 92474.58,
          "volume": 327.76898,
          "close_time": 1764871199999,
          "quote_volume": 30203637.6491527,
          "trades": 32209,
          "taker_buy_base": 148.93841,
          "taker_buy_quote": 13726050.2197606
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 92474.57,
          "high": 92597.22,
          "low": 91988.01,
          "close": 92165.97,
          "volume": 158.92894,
          "close_time": 1764874799999,
          "quote_volume": 14669089.114992,
          "trades": 23467,
          "taker_buy_base": 68.16037,
          "taker_buy_quote": 6291274.5373924
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 92168.32,
          "high": 92213.99,
          "low": 90923.28,
          "close": 92011.7,
          "volume": 511.2338,
          "close_time": 1764878399999,
          "quote_volume": 46814300.3694518,
          "trades": 38234,
          "taker_buy_base": 259.23593,
          "taker_buy_quote": 23742088.0954522
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 92015.3,
          "high": 92574.19,
          "low": 91722.31,
          "close": 92514.29,
          "volume": 231.96014,
          "close_time": 1764881999999,
          "quote_volume": 21381524.2584358,
          "trades": 25536,
          "taker_buy_base": 101.25678,
          "taker_buy_quote": 9335060.7570405
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 92511.2,
          "high": 92755.68,
          "low": 92122.99,
          "close": 92187.61,
          "volume": 139.97539,
          "close_time": 1764885599999,
          "quote_volume": 12935123.2827759,
          "trades": 18999,
          "taker_buy_base": 61.73258,
          "taker_buy_quote": 5705804.176186
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 92190.2,
          "high": 92529.11,
          "low": 92180.98,
          "close": 92375.0,
          "volume": 86.64262,
          "close_time": 1764889199999,
          "quote_volume": 8002994.5599025,
          "trades": 13113,
          "taker_buy_base": 55.96301,
          "taker_buy_quote": 5169126.1936031
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 92375.01,
          "high": 92493.48,
          "low": 92107.12,
          "close": 92107.13,
          "volume": 58.24527,
          "close_time": 1764892799999,
          "quote_volume": 5373729.9291264,
          "trades": 15541,
          "taker_buy_base": 24.81253,
          "taker_buy_quote": 2289632.7300095
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 92107.13,
          "high": 92520.12,
          "low": 92086.56,
          "close": 92333.11,
          "volume": 99.08631,
          "close_time": 1764896399999,
          "quote_volume": 9148046.3942995,
          "trades": 24484,
          "taker_buy_base": 50.98157,
          "taker_buy_quote": 4707494.2478891
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 92333.11,
          "high": 92632.0,
          "low": 92262.01,
          "close": 92395.32,
          "volume": 72.36511,
          "close_time": 1764899999999,
          "quote_volume": 6691572.89114,
          "trades": 15832,
          "taker_buy_base": 27.71267,
          "taker_buy_quote": 2563006.1415343
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 92395.32,
          "high": 92723.0,
          "low": 92286.58,
          "close": 92547.99,
          "volume": 64.64221,
          "close_time": 1764903599999,
          "quote_volume": 5982426.46028,
          "trades": 13565,
          "taker_buy_base": 30.53238,
          "taker_buy_quote": 2825990.5239589
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 92547.99,
          "high": 92701.62,
          "low": 91994.73,
          "close": 92183.0,
          "volume": 102.51688,
          "close_time": 1764907199999,
          "quote_volume": 9464285.7391392,
          "trades": 13599,
          "taker_buy_base": 30.26636,
          "taker_buy_quote": 2795185.4719605
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 92183.0,
          "high": 92424.54,
          "low": 91844.02,
          "close": 92062.89,
          "volume": 122.74383,
          "close_time": 1764910799999,
          "quote_volume": 11306535.129356,
          "trades": 17711,
          "taker_buy_base": 46.17135,
          "taker_buy_quote": 4250596.0275841
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 92062.89,
          "high": 92236.31,
          "low": 91902.62,
          "close": 91969.8,
          "volume": 48.12027,
          "close_time": 1764914399999,
          "quote_volume": 4428510.8278988,
          "trades": 13872,
          "taker_buy_base": 20.69621,
          "taker_buy_quote": 1904783.5376998
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 91969.8,
          "high": 92330.0,
          "low": 91938.66,
          "close": 92312.99,
          "volume": 69.18406,
          "close_time": 1764917999999,
          "quote_volume": 6372308.0796169,
          "trades": 13227,
          "taker_buy_base": 34.67156,
          "taker_buy_quote": 3194490.8406121
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 92312.99,
          "high": 92529.11,
          "low": 92231.0,
          "close": 92294.27,
          "volume": 143.36178,
          "close_time": 1764921599999,
          "quote_volume": 13243551.757265,
          "trades": 15890,
          "taker_buy_base": 58.04625,
          "taker_buy_quote": 5363131.0550436
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 92294.27,
          "high": 92294.27,
          "low": 91922.44,
          "close": 92139.62,
          "volume": 69.85307,
          "close_time": 1764925199999,
          "quote_volume": 6434630.2250774,
          "trades": 11724,
          "taker_buy_base": 28.56727,
          "taker_buy_quote": 2630911.8968151
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 92139.61,
          "high": 92142.53,
          "low": 91019.0,
          "close": 91164.0,
          "volume": 278.49775,
          "close_time": 1764928799999,
          "quote_volume": 25464079.9261457,
          "trades": 25442,
          "taker_buy_base": 75.74294,
          "taker_buy_quote": 6919842.8149626
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 91162.0,
          "high": 91523.26,
          "low": 91122.01,
          "close": 91315.98,
          "volume": 161.84786,
          "close_time": 1764932399999,
          "quote_volume": 14784824.0271248,
          "trades": 18472,
          "taker_buy_base": 75.67996,
          "taker_buy_quote": 6913852.8827381
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 91317.49,
          "high": 91592.72,
          "low": 91157.0,
          "close": 91375.72,
          "volume": 107.86117,
          "close_time": 1764935999999,
          "quote_volume": 9855103.7850644,
          "trades": 16979,
          "taker_buy_base": 57.8579,
          "taker_buy_quote": 5286941.597749
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 91375.72,
          "high": 91460.99,
          "low": 91105.26,
          "close": 91277.15,
          "volume": 97.13495,
          "close_time": 1764939599999,
          "quote_volume": 8865396.6623979,
          "trades": 17098,
          "taker_buy_base": 50.80438,
          "taker_buy_quote": 4636470.7808216
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 91277.14,
          "high": 91388.89,
          "low": 90265.37,
          "close": 90506.02,
          "volume": 287.17852,
          "close_time": 1764943199999,
          "quote_volume": 26055605.5006025,
          "trades": 27609,
          "taker_buy_base": 121.26606,
          "taker_buy_quote": 11003592.514849
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 90500.01,
          "high": 90774.19,
          "low": 89925.0,
          "close": 90310.4,
          "volume": 330.32741,
          "close_time": 1764946799999,
          "quote_volume": 29844472.7021575,
          "trades": 29370,
          "taker_buy_base": 160.43851,
          "taker_buy_quote": 14499797.9227425
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 90318.62,
          "high": 91496.76,
          "low": 90274.56,
          "close": 90487.75,
          "volume": 549.2276,
          "close_time": 1764950399999,
          "quote_volume": 49982263.9201027,
          "trades": 40285,
          "taker_buy_base": 304.23765,
          "taker_buy_quote": 27692316.3113
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 90482.92,
          "high": 90521.37,
          "low": 88077.79,
          "close": 88842.25,
          "volume": 814.19988,
          "close_time": 1764953999999,
          "quote_volume": 72489270.2191973,
          "trades": 57287,
          "taker_buy_base": 376.78633,
          "taker_buy_quote": 33545179.7856394
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 88842.25,
          "high": 89579.75,
          "low": 88649.96,
          "close": 89376.11,
          "volume": 340.056,
          "close_time": 1764957599999,
          "quote_volume": 30270456.6771422,
          "trades": 33843,
          "taker_buy_base": 188.27843,
          "taker_buy_quote": 16760220.9706907
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 89370.58,
          "high": 89850.07,
          "low": 88944.7,
          "close": 88978.76,
          "volume": 235.10446,
          "close_time": 1764961199999,
          "quote_volume": 21015753.2879609,
          "trades": 25958,
          "taker_buy_base": 106.73136,
          "taker_buy_quote": 9542271.9949417
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 88980.63,
          "high": 89842.78,
          "low": 88852.78,
          "close": 89666.51,
          "volume": 192.66031,
          "close_time": 1764964799999,
          "quote_volume": 17212069.2045211,
          "trades": 24187,
          "taker_buy_base": 90.91414,
          "taker_buy_quote": 8121705.9639587
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 89666.51,
          "high": 89783.72,
          "low": 89224.05,
          "close": 89341.73,
          "volume": 140.54402,
          "close_time": 1764968399999,
          "quote_volume": 12575349.1824774,
          "trades": 18911,
          "taker_buy_base": 69.19691,
          "taker_buy_quote": 6191352.6879007
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 89338.9,
          "high": 89518.41,
          "low": 89100.52,
          "close": 89208.92,
          "volume": 99.96824,
          "close_time": 1764971999999,
          "quote_volume": 8931834.4489032,
          "trades": 12826,
          "taker_buy_base": 54.66992,
          "taker_buy_quote": 4885126.4665246
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 89211.66,
          "high": 89397.65,
          "low": 88937.1,
          "close": 89269.2,
          "volume": 119.3883,
          "close_time": 1764975599999,
          "quote_volume": 10642341.8602113,
          "trades": 13691,
          "taker_buy_base": 54.85943,
          "taker_buy_quote": 4891373.0664746
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 89271.21,
          "high": 89410.0,
          "low": 88962.32,
          "close": 89358.0,
          "volume": 66.42471,
          "close_time": 1764979199999,
          "quote_volume": 5925331.0103111,
          "trades": 15588,
          "taker_buy_base": 35.33051,
          "taker_buy_quote": 3152246.7800783
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 89358.01,
          "high": 89487.16,
          "low": 89066.59,
          "close": 89451.56,
          "volume": 67.21387,
          "close_time": 1764982799999,
          "quote_volume": 6002865.2522549,
          "trades": 15177,
          "taker_buy_base": 38.07166,
          "taker_buy_quote": 3400160.0480593
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 89451.56,
          "high": 89530.38,
          "low": 89232.0,
          "close": 89359.62,
          "volume": 69.25896,
          "close_time": 1764986399999,
          "quote_volume": 6190871.1898198,
          "trades": 13374,
          "taker_buy_base": 26.65294,
          "taker_buy_quote": 2382337.1715607
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 89360.22,
          "high": 89430.99,
          "low": 89195.23,
          "close": 89417.76,
          "volume": 61.94538,
          "close_time": 1764989999999,
          "quote_volume": 5531538.9331447,
          "trades": 12011,
          "taker_buy_base": 20.26954,
          "taker_buy_quote": 1809997.2047413
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 89417.77,
          "high": 89822.66,
          "low": 89417.77,
          "close": 89707.0,
          "volume": 98.64882,
          "close_time": 1764993599999,
          "quote_volume": 8848175.346692,
          "trades": 15671,
          "taker_buy_base": 32.89692,
          "taker_buy_quote": 2950114.8847925
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 89707.6,
          "high": 89743.21,
          "low": 89548.66,
          "close": 89684.0,
          "volume": 43.61438,
          "close_time": 1764997199999,
          "quote_volume": 3909826.1935163,
          "trades": 9857,
          "taker_buy_base": 14.47969,
          "taker_buy_quote": 1297872.0755298
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 89684.01,
          "high": 89765.16,
          "low": 89539.81,
          "close": 89623.51,
          "volume": 48.16735,
          "close_time": 1765000799999,
          "quote_volume": 4318008.3198998,
          "trades": 9414,
          "taker_buy_base": 15.32564,
          "taker_buy_quote": 1373600.5903563
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 89623.51,
          "high": 89792.14,
          "low": 89547.0,
          "close": 89713.04,
          "volume": 30.75599,
          "close_time": 1765004399999,
          "quote_volume": 2758572.3906038,
          "trades": 9867,
          "taker_buy_base": 14.67055,
          "taker_buy_quote": 1315734.5962108
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 89713.04,
          "high": 89750.75,
          "low": 89487.17,
          "close": 89618.0,
          "volume": 52.32581,
          "close_time": 1765007999999,
          "quote_volume": 4691161.6457907,
          "trades": 12534,
          "taker_buy_base": 27.16987,
          "taker_buy_quote": 2436042.1469875
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 89619.0,
          "high": 89676.0,
          "low": 89240.0,
          "close": 89300.99,
          "volume": 108.2889,
          "close_time": 1765011599999,
          "quote_volume": 9681468.6053708,
          "trades": 15172,
          "taker_buy_base": 42.09084,
          "taker_buy_quote": 3762873.2565522
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 89300.99,
          "high": 89697.99,
          "low": 89282.24,
          "close": 89595.99,
          "volume": 70.6069,
          "close_time": 1765015199999,
          "quote_volume": 6322567.1964965,
          "trades": 11505,
          "taker_buy_base": 33.95446,
          "taker_buy_quote": 3040514.6634661
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 89595.99,
          "high": 89711.0,
          "low": 89485.01,
          "close": 89531.95,
          "volume": 90.50278,
          "close_time": 1765018799999,
          "quote_volume": 8107796.0700057,
          "trades": 10030,
          "taker_buy_base": 31.598,
          "taker_buy_quote": 2830467.463663
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 89530.01,
          "high": 89754.78,
          "low": 89502.66,
          "close": 89652.8,
          "volume": 62.07873,
          "close_time": 1765022399999,
          "quote_volume": 5565389.6636822,
          "trades": 10893,
          "taker_buy_base": 41.84562,
          "taker_buy_quote": 3751714.5156943
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 89654.81,
          "high": 89672.84,
          "low": 89586.05,
          "close": 89596.99,
          "volume": 41.10161,
          "close_time": 1765025999999,
          "quote_volume": 3683501.6469135,
          "trades": 10185,
          "taker_buy_base": 19.36111,
          "taker_buy_quote": 1735160.5275296
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 89596.99,
          "high": 89802.35,
          "low": 89596.99,
          "close": 89688.98,
          "volume": 49.33007,
          "close_time": 1765029599999,
          "quote_volume": 4425305.0763964,
          "trades": 9485,
          "taker_buy_base": 27.00154,
          "taker_buy_quote": 2422387.7717981
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 89688.99,
          "high": 90350.63,
          "low": 89675.86,
          "close": 90028.0,
          "volume": 171.26705,
          "close_time": 1765033199999,
          "quote_volume": 15418418.0848676,
          "trades": 21301,
          "taker_buy_base": 103.03645,
          "taker_buy_quote": 9274607.1387426
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 90027.99,
          "high": 90068.57,
          "low": 89510.01,
          "close": 89782.76,
          "volume": 118.863,
          "close_time": 1765036799999,
          "quote_volume": 10670333.5703345,
          "trades": 21167,
          "taker_buy_base": 53.06602,
          "taker_buy_quote": 4762560.892732
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 89784.0,
          "high": 90010.0,
          "low": 89701.1,
          "close": 89737.73,
          "volume": 120.8771,
          "close_time": 1765040399999,
          "quote_volume": 10866317.4267401,
          "trades": 14261,
          "taker_buy_base": 39.63241,
          "taker_buy_quote": 3561780.0196223
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 89737.73,
          "high": 89888.47,
          "low": 89630.83,
          "close": 89740.49,
          "volume": 58.16221,
          "close_time": 1765043999999,
          "quote_volume": 5218827.7081158,
          "trades": 14356,
          "taker_buy_base": 30.27463,
          "taker_buy_quote": 2716619.8515813
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 89742.01,
          "high": 89826.99,
          "low": 89553.66,
          "close": 89683.62,
          "volume": 63.54361,
          "close_time": 1765047599999,
          "quote_volume": 5701320.9814736,
          "trades": 12619,
          "taker_buy_base": 25.49634,
          "taker_buy_quote": 2287576.6907493
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 89683.63,
          "high": 89791.74,
          "low": 89271.52,
          "close": 89441.77,
          "volume": 206.76322,
          "close_time": 1765051199999,
          "quote_volume": 18494268.4935619,
          "trades": 14421,
          "taker_buy_base": 48.04815,
          "taker_buy_quote": 4299697.4149727
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 89441.77,
          "high": 89592.52,
          "low": 89346.15,
          "close": 89587.32,
          "volume": 58.86306,
          "close_time": 1765054799999,
          "quote_volume": 5265877.2151088,
          "trades": 9434,
          "taker_buy_base": 22.94562,
          "taker_buy_quote": 2053113.9306235
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 89581.59,
          "high": 89652.16,
          "low": 89431.0,
          "close": 89452.79,
          "volume": 54.03728,
          "close_time": 1765058399999,
          "quote_volume": 4836687.2610833,
          "trades": 10465,
          "taker_buy_base": 18.78782,
          "taker_buy_quote": 1681651.8810936
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 89452.79,
          "high": 89563.61,
          "low": 89287.4,
          "close": 89317.86,
          "volume": 89.7036,
          "close_time": 1765061999999,
          "quote_volume": 8023044.8564815,
          "trades": 10255,
          "taker_buy_base": 44.74466,
          "taker_buy_quote": 4002392.0521336
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 89317.87,
          "high": 89367.0,
          "low": 88943.14,
          "close": 89264.52,
          "volume": 114.84181,
          "close_time": 1765065599999,
          "quote_volume": 10235113.8139978,
          "trades": 16972,
          "taker_buy_base": 44.40427,
          "taker_buy_quote": 3957460.0012773
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 89266.46,
          "high": 89589.46,
          "low": 89211.66,
          "close": 89422.64,
          "volume": 62.25313,
          "close_time": 1765069199999,
          "quote_volume": 5566070.5456597,
          "trades": 16630,
          "taker_buy_base": 32.22178,
          "taker_buy_quote": 2881055.8245777
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 89422.12,
          "high": 89618.51,
          "low": 89324.01,
          "close": 89324.01,
          "volume": 40.27778,
          "close_time": 1765072799999,
          "quote_volume": 3603787.8537878,
          "trades": 10719,
          "taker_buy_base": 20.52596,
          "taker_buy_quote": 1836633.1665223
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 89324.01,
          "high": 89728.29,
          "low": 89324.01,
          "close": 89655.01,
          "volume": 45.00889,
          "close_time": 1765076399999,
          "quote_volume": 4030325.0348182,
          "trades": 8475,
          "taker_buy_base": 27.04347,
          "taker_buy_quote": 2421302.6931429
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 89655.0,
          "high": 89773.36,
          "low": 89576.09,
          "close": 89748.7,
          "volume": 32.4294,
          "close_time": 1765079999999,
          "quote_volume": 2908015.0026664,
          "trades": 9013,
          "taker_buy_base": 17.2831,
          "taker_buy_quote": 1549678.903658
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 89751.44,
          "high": 89820.59,
          "low": 89508.87,
          "close": 89567.44,
          "volume": 41.03324,
          "close_time": 1765083599999,
          "quote_volume": 3678679.0568588,
          "trades": 7686,
          "taker_buy_base": 20.08007,
          "taker_buy_quote": 1800082.4207503
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 89567.43,
          "high": 89594.55,
          "low": 89449.9,
          "close": 89529.5,
          "volume": 30.68462,
          "close_time": 1765087199999,
          "quote_volume": 2746682.6352991,
          "trades": 6511,
          "taker_buy_base": 14.64418,
          "taker_buy_quote": 1310875.6927816
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 89529.5,
          "high": 89732.26,
          "low": 89514.9,
          "close": 89732.26,
          "volume": 30.99345,
          "close_time": 1765090799999,
          "quote_volume": 2778281.5830228,
          "trades": 7467,
          "taker_buy_base": 21.22394,
          "taker_buy_quote": 1902470.2702416
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 89732.26,
          "high": 89765.0,
          "low": 89226.01,
          "close": 89398.76,
          "volume": 129.16832,
          "close_time": 1765094399999,
          "quote_volume": 11542832.3459986,
          "trades": 13116,
          "taker_buy_base": 85.17298,
          "taker_buy_quote": 7609887.8119058
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 89398.76,
          "high": 89557.0,
          "low": 89203.99,
          "close": 89329.48,
          "volume": 55.28562,
          "close_time": 1765097999999,
          "quote_volume": 4941377.6571872,
          "trades": 12064,
          "taker_buy_base": 21.7359,
          "taker_buy_quote": 1942670.4741595
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 89329.49,
          "high": 89424.17,
          "low": 89074.04,
          "close": 89129.46,
          "volume": 59.6114,
          "close_time": 1765101599999,
          "quote_volume": 5317832.3621246,
          "trades": 13085,
          "taker_buy_base": 24.08445,
          "taker_buy_quote": 2148444.4192963
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 89129.0,
          "high": 89414.76,
          "low": 89126.59,
          "close": 89259.16,
          "volume": 60.00289,
          "close_time": 1765105199999,
          "quote_volume": 5355754.065154,
          "trades": 12322,
          "taker_buy_base": 29.71556,
          "taker_buy_quote": 2652244.6496975
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 89259.16,
          "high": 89291.76,
          "low": 89164.0,
          "close": 89170.43,
          "volume": 63.50511,
          "close_time": 1765108799999,
          "quote_volume": 5667054.9378865,
          "trades": 9690,
          "taker_buy_base": 21.28293,
          "taker_buy_quote": 1899020.5372485
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 89170.43,
          "high": 89604.8,
          "low": 89136.0,
          "close": 89496.62,
          "volume": 87.86629,
          "close_time": 1765112399999,
          "quote_volume": 7854334.4780048,
          "trades": 14617,
          "taker_buy_base": 53.62391,
          "taker_buy_quote": 4794239.2663922
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 89496.62,
          "high": 89537.72,
          "low": 88701.18,
          "close": 89071.92,
          "volume": 257.86802,
          "close_time": 1765115999999,
          "quote_volume": 22964377.5346272,
          "trades": 24954,
          "taker_buy_base": 164.71334,
          "taker_buy_quote": 14670205.6566955
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 89070.96,
          "high": 89132.8,
          "low": 87750.27,
          "close": 88252.0,
          "volume": 425.28744,
          "close_time": 1765119599999,
          "quote_volume": 37532278.8994143,
          "trades": 46183,
          "taker_buy_base": 190.93563,
          "taker_buy_quote": 16847332.9010841
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 88252.0,
          "high": 89743.0,
          "low": 88196.0,
          "close": 89576.08,
          "volume": 331.85958,
          "close_time": 1765123199999,
          "quote_volume": 29549944.2629229,
          "trades": 43205,
          "taker_buy_base": 177.09619,
          "taker_buy_quote": 15773075.6267456
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 89576.08,
          "high": 89929.5,
          "low": 89133.72,
          "close": 89913.95,
          "volume": 156.66068,
          "close_time": 1765126799999,
          "quote_volume": 14010713.9833105,
          "trades": 28471,
          "taker_buy_base": 78.15746,
          "taker_buy_quote": 6992066.4469941
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 89913.96,
          "high": 91307.56,
          "low": 89635.61,
          "close": 90980.0,
          "volume": 427.86333,
          "close_time": 1765130399999,
          "quote_volume": 38766719.3133455,
          "trades": 50771,
          "taker_buy_base": 226.19757,
          "taker_buy_quote": 20492433.1296521
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 90979.53,
          "high": 91787.0,
          "low": 90979.52,
          "close": 91395.43,
          "volume": 299.22832,
          "close_time": 1765133999999,
          "quote_volume": 27370864.3545425,
          "trades": 36697,
          "taker_buy_base": 159.04588,
          "taker_buy_quote": 14549515.5406005
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 91395.44,
          "high": 91570.8,
          "low": 91236.85,
          "close": 91445.77,
          "volume": 115.01985,
          "close_time": 1765137599999,
          "quote_volume": 10510810.7497499,
          "trades": 20070,
          "taker_buy_base": 69.02547,
          "taker_buy_quote": 6307987.5447393
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 91445.78,
          "high": 91539.36,
          "low": 91331.11,
          "close": 91461.0,
          "volume": 66.96821,
          "close_time": 1765141199999,
          "quote_volume": 6123033.0993104,
          "trades": 15137,
          "taker_buy_base": 35.43195,
          "taker_buy_quote": 3239775.869548
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 91461.0,
          "high": 91461.01,
          "low": 89886.64,
          "close": 90253.99,
          "volume": 271.95724,
          "close_time": 1765144799999,
          "quote_volume": 24630124.785493,
          "trades": 32708,
          "taker_buy_base": 115.44218,
          "taker_buy_quote": 10451647.7567319
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 90253.99,
          "high": 90267.92,
          "low": 89009.41,
          "close": 89630.88,
          "volume": 400.84041,
          "close_time": 1765148399999,
          "quote_volume": 35917763.8371386,
          "trades": 43200,
          "taker_buy_base": 213.52578,
          "taker_buy_quote": 19134403.7591496
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 89629.31,
          "high": 90497.71,
          "low": 89538.47,
          "close": 90412.0,
          "volume": 166.04088,
          "close_time": 1765151999999,
          "quote_volume": 14939284.922106,
          "trades": 26569,
          "taker_buy_base": 96.43704,
          "taker_buy_quote": 8678772.0488956
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 90412.01,
          "high": 90633.36,
          "low": 89882.35,
          "close": 90371.2,
          "volume": 121.29709,
          "close_time": 1765155599999,
          "quote_volume": 10955962.6710467,
          "trades": 27561,
          "taker_buy_base": 61.65992,
          "taker_buy_quote": 5570831.432258
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 90371.28,
          "high": 91723.0,
          "low": 90327.0,
          "close": 90930.0,
          "volume": 810.61175,
          "close_time": 1765159199999,
          "quote_volume": 73845646.3648274,
          "trades": 46898,
          "taker_buy_base": 394.99881,
          "taker_buy_quote": 35983449.3277618
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 90930.0,
          "high": 91460.32,
          "low": 90820.05,
          "close": 91380.44,
          "volume": 138.69249,
          "close_time": 1765162799999,
          "quote_volume": 12635266.3912872,
          "trades": 26448,
          "taker_buy_base": 64.96378,
          "taker_buy_quote": 5918564.6038855
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 91380.45,
          "high": 91439.0,
          "low": 91003.82,
          "close": 91088.56,
          "volume": 92.67641,
          "close_time": 1765166399999,
          "quote_volume": 8450543.3373238,
          "trades": 17587,
          "taker_buy_base": 32.86391,
          "taker_buy_quote": 2996801.6640656
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 91088.56,
          "high": 91499.17,
          "low": 91041.84,
          "close": 91301.5,
          "volume": 81.40584,
          "close_time": 1765169999999,
          "quote_volume": 7430217.224763,
          "trades": 17870,
          "taker_buy_base": 31.4035,
          "taker_buy_quote": 2866005.3780819
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 91301.5,
          "high": 91479.72,
          "low": 91057.14,
          "close": 91354.39,
          "volume": 126.78806,
          "close_time": 1765173599999,
          "quote_volume": 11570985.8236253,
          "trades": 16222,
          "taker_buy_base": 41.24312,
          "taker_buy_quote": 3762761.5657309
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 91354.4,
          "high": 91672.81,
          "low": 91264.89,
          "close": 91485.86,
          "volume": 139.01775,
          "close_time": 1765177199999,
          "quote_volume": 12721707.1109442,
          "trades": 17954,
          "taker_buy_base": 75.44506,
          "taker_buy_quote": 6905753.6070142
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 91486.0,
          "high": 91887.86,
          "low": 91374.23,
          "close": 91582.0,
          "volume": 121.79921,
          "close_time": 1765180799999,
          "quote_volume": 11161028.0335194,
          "trades": 21469,
          "taker_buy_base": 44.2852,
          "taker_buy_quote": 4058687.8122804
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 91582.0,
          "high": 91962.15,
          "low": 91510.0,
          "close": 91846.01,
          "volume": 105.98948,
          "close_time": 1765184399999,
          "quote_volume": 9719156.0032301,
          "trades": 18563,
          "taker_buy_base": 47.82996,
          "taker_buy_quote": 4387205.1521633
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 91846.0,
          "high": 92320.0,
          "low": 91806.0,
          "close": 91936.01,
          "volume": 145.1855,
          "close_time": 1765187999999,
          "quote_volume": 13366531.8144666,
          "trades": 25926,
          "taker_buy_base": 72.91663,
          "taker_buy_quote": 6713901.2253852
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 91936.01,
          "high": 92239.86,
          "low": 91844.0,
          "close": 92152.7,
          "volume": 79.38962,
          "close_time": 1765191599999,
          "quote_volume": 7308953.8219655,
          "trades": 17273,
          "taker_buy_base": 41.88547,
          "taker_buy_quote": 3857247.5783586
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 92152.7,
          "high": 92201.79,
          "low": 91869.59,
          "close": 91981.72,
          "volume": 96.87607,
          "close_time": 1765195199999,
          "quote_volume": 8913708.700171,
          "trades": 16454,
          "taker_buy_base": 40.49544,
          "taker_buy_quote": 3725997.0189725
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 91981.72,
          "high": 92020.48,
          "low": 91682.27,
          "close": 91785.01,
          "volume": 107.6379,
          "close_time": 1765198799999,
          "quote_volume": 9885318.9072235,
          "trades": 17733,
          "taker_buy_base": 43.21449,
          "taker_buy_quote": 3968632.1130328
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 91785.0,
          "high": 92138.45,
          "low": 91320.49,
          "close": 91478.0,
          "volume": 196.6199,
          "close_time": 1765202399999,
          "quote_volume": 18029328.9232652,
          "trades": 30162,
          "taker_buy_base": 94.06601,
          "taker_buy_quote": 8627807.1520233
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 91477.99,
          "high": 91791.03,
          "low": 90799.18,
          "close": 90866.85,
          "volume": 410.27196,
          "close_time": 1765205999999,
          "quote_volume": 37440431.8572496,
          "trades": 46254,
          "taker_buy_base": 184.08778,
          "taker_buy_quote": 16803267.064098
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 90864.01,
          "high": 91014.0,
          "low": 89625.0,
          "close": 89983.45,
          "volume": 560.34851,
          "close_time": 1765209599999,
          "quote_volume": 50558457.2099026,
          "trades": 58189,
          "taker_buy_base": 295.22627,
          "taker_buy_quote": 26643439.0484397
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 89982.0,
          "high": 90496.87,
          "low": 89694.93,
          "close": 89996.53,
          "volume": 262.94176,
          "close_time": 1765213199999,
          "quote_volume": 23690805.1766159,
          "trades": 30817,
          "taker_buy_base": 114.31478,
          "taker_buy_quote": 10303233.414949
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 89996.53,
          "high": 90361.68,
          "low": 89712.14,
          "close": 90281.77,
          "volume": 229.02905,
          "close_time": 1765216799999,
          "quote_volume": 20619512.7796795,
          "trades": 27632,
          "taker_buy_base": 97.35929,
          "taker_buy_quote": 8764224.2700794
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 90281.76,
          "high": 90537.64,
          "low": 89719.36,
          "close": 89932.51,
          "volume": 160.26156,
          "close_time": 1765220399999,
          "quote_volume": 14467019.888364,
          "trades": 25352,
          "taker_buy_base": 69.22578,
          "taker_buy_quote": 6249519.28792
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 89932.5,
          "high": 90389.6,
          "low": 89874.31,
          "close": 90138.56,
          "volume": 119.77256,
          "close_time": 1765223999999,
          "quote_volume": 10796688.7037051,
          "trades": 18613,
          "taker_buy_base": 56.01389,
          "taker_buy_quote": 5049931.623278
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 90138.57,
          "high": 90944.51,
          "low": 90138.57,
          "close": 90811.78,
          "volume": 183.09015,
          "close_time": 1765227599999,
          "quote_volume": 16578722.1549842,
          "trades": 23151,
          "taker_buy_base": 109.41274,
          "taker_buy_quote": 9908766.1926432
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 90817.22,
          "high": 91405.0,
          "low": 90691.23,
          "close": 91329.97,
          "volume": 150.95643,
          "close_time": 1765231199999,
          "quote_volume": 13744451.6164822,
          "trades": 20867,
          "taker_buy_base": 73.23672,
          "taker_buy_quote": 6670152.4133052
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 91334.76,
          "high": 91405.44,
          "low": 90737.6,
          "close": 90846.89,
          "volume": 98.00692,
          "close_time": 1765234799999,
          "quote_volume": 8918130.3385311,
          "trades": 14129,
          "taker_buy_base": 32.34375,
          "taker_buy_quote": 2942727.3703023
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 90846.89,
          "high": 91041.65,
          "low": 90511.66,
          "close": 90660.57,
          "volume": 108.17724,
          "close_time": 1765238399999,
          "quote_volume": 9812806.2063035,
          "trades": 20471,
          "taker_buy_base": 44.73286,
          "taker_buy_quote": 4058921.4769401
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 90661.41,
          "high": 90875.07,
          "low": 90363.47,
          "close": 90416.02,
          "volume": 81.16302,
          "close_time": 1765241999999,
          "quote_volume": 7354729.469508,
          "trades": 22290,
          "taker_buy_base": 32.6034,
          "taker_buy_quote": 2954368.3895695
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 90415.62,
          "high": 90590.08,
          "low": 89982.07,
          "close": 90073.41,
          "volume": 110.05506,
          "close_time": 1765245599999,
          "quote_volume": 9934264.8763576,
          "trades": 24799,
          "taker_buy_base": 51.04347,
          "taker_buy_quote": 4608179.6684873
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 90074.86,
          "high": 90390.62,
          "low": 89993.26,
          "close": 90084.0,
          "volume": 82.67497,
          "close_time": 1765249199999,
          "quote_volume": 7459245.0988028,
          "trades": 18895,
          "taker_buy_base": 46.96641,
          "taker_buy_quote": 4237469.2747666
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 90084.0,
          "high": 90464.11,
          "low": 89832.5,
          "close": 90423.57,
          "volume": 169.85535,
          "close_time": 1765252799999,
          "quote_volume": 15304359.4464939,
          "trades": 18396,
          "taker_buy_base": 76.71018,
          "taker_buy_quote": 6915581.9894824
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 90423.57,
          "high": 90528.38,
          "low": 89760.01,
          "close": 89944.31,
          "volume": 161.06536,
          "close_time": 1765256399999,
          "quote_volume": 14510717.0360378,
          "trades": 17654,
          "taker_buy_base": 66.24822,
          "taker_buy_quote": 5971320.7989685
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 89944.3,
          "high": 90224.86,
          "low": 89534.83,
          "close": 89913.87,
          "volume": 235.32889,
          "close_time": 1765259999999,
          "quote_volume": 21159750.2272497,
          "trades": 21908,
          "taker_buy_base": 113.65768,
          "taker_buy_quote": 10222658.6598421
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 89913.88,
          "high": 90240.99,
          "low": 89789.05,
          "close": 90176.0,
          "volume": 100.93474,
          "close_time": 1765263599999,
          "quote_volume": 9085095.9824534,
          "trades": 19796,
          "taker_buy_base": 42.3108,
          "taker_buy_quote": 3808212.724463
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 90176.0,
          "high": 90550.77,
          "low": 90097.03,
          "close": 90509.19,
          "volume": 119.84346,
          "close_time": 1765267199999,
          "quote_volume": 10828840.8895537,
          "trades": 18034,
          "taker_buy_base": 48.88934,
          "taker_buy_quote": 4417173.6859463
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 90509.2,
          "high": 90630.78,
          "low": 90383.58,
          "close": 90514.01,
          "volume": 109.43217,
          "close_time": 1765270799999,
          "quote_volume": 9906412.6521024,
          "trades": 17845,
          "taker_buy_base": 50.19781,
          "taker_buy_quote": 4544029.7915442
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 90514.0,
          "high": 90514.0,
          "low": 90142.29,
          "close": 90150.94,
          "volume": 131.95836,
          "close_time": 1765274399999,
          "quote_volume": 11916270.2868258,
          "trades": 18992,
          "taker_buy_base": 69.82403,
          "taker_buy_quote": 6304072.3907598
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 90150.94,
          "high": 90366.19,
          "low": 89924.02,
          "close": 90314.01,
          "volume": 148.47303,
          "close_time": 1765277999999,
          "quote_volume": 13384041.9200475,
          "trades": 19681,
          "taker_buy_base": 74.99222,
          "taker_buy_quote": 6759514.6146467
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 90315.06,
          "high": 90408.14,
          "low": 90149.01,
          "close": 90399.03,
          "volume": 118.30455,
          "close_time": 1765281599999,
          "quote_volume": 10683059.5218894,
          "trades": 15504,
          "taker_buy_base": 47.45627,
          "taker_buy_quote": 4285584.3135348
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 90399.03,
          "high": 90710.69,
          "low": 90339.01,
          "close": 90597.0,
          "volume": 115.01528,
          "close_time": 1765285199999,
          "quote_volume": 10414847.0519765,
          "trades": 17547,
          "taker_buy_base": 56.12053,
          "taker_buy_quote": 5081215.0718243
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 90594.02,
          "high": 90861.6,
          "low": 90183.01,
          "close": 90444.93,
          "volume": 143.40459,
          "close_time": 1765288799999,
          "quote_volume": 12983907.8753955,
          "trades": 18797,
          "taker_buy_base": 66.78137,
          "taker_buy_quote": 6047964.3385138
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 90445.96,
          "high": 90655.77,
          "low": 90014.98,
          "close": 90374.32,
          "volume": 249.95226,
          "close_time": 1765292399999,
          "quote_volume": 22572291.5184933,
          "trades": 28108,
          "taker_buy_base": 87.83778,
          "taker_buy_quote": 7932332.3529379
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 90374.33,
          "high": 92900.0,
          "low": 90304.93,
          "close": 92720.96,
          "volume": 615.76637,
          "close_time": 1765295999999,
          "quote_volume": 56465090.3958249,
          "trades": 70455,
          "taker_buy_base": 359.6161,
          "taker_buy_quote": 33000264.8520719
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 92720.95,
          "high": 94511.82,
          "low": 92705.37,
          "close": 94208.31,
          "volume": 1554.04497,
          "close_time": 1765299599999,
          "quote_volume": 146099855.2872516,
          "trades": 91442,
          "taker_buy_base": 591.47658,
          "taker_buy_quote": 55454924.6314324
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 94208.31,
          "high": 94635.01,
          "low": 93568.61,
          "close": 93944.0,
          "volume": 518.41329,
          "close_time": 1765303199999,
          "quote_volume": 48756920.043526,
          "trades": 48974,
          "taker_buy_base": 237.03996,
          "taker_buy_quote": 22298973.315832
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 93944.0,
          "high": 94205.12,
          "low": 93682.26,
          "close": 93955.99,
          "volume": 236.5216,
          "close_time": 1765306799999,
          "quote_volume": 22227750.1641471,
          "trades": 30518,
          "taker_buy_base": 126.64835,
          "taker_buy_quote": 11903166.5496779
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 93955.99,
          "high": 94250.0,
          "low": 93678.76,
          "close": 93827.0,
          "volume": 247.27824,
          "close_time": 1765310399999,
          "quote_volume": 23228332.4549216,
          "trades": 27019,
          "taker_buy_base": 110.27662,
          "taker_buy_quote": 10360064.9258548
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 93827.0,
          "high": 93884.84,
          "low": 92781.23,
          "close": 93135.96,
          "volume": 318.02242,
          "close_time": 1765313999999,
          "quote_volume": 29652652.9009687,
          "trades": 39008,
          "taker_buy_base": 111.78406,
          "taker_buy_quote": 10420455.5166158
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 93138.0,
          "high": 93256.3,
          "low": 92260.41,
          "close": 92667.96,
          "volume": 274.76199,
          "close_time": 1765317599999,
          "quote_volume": 25482829.1112883,
          "trades": 32782,
          "taker_buy_base": 117.27578,
          "taker_buy_quote": 10878094.5759014
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 92667.97,
          "high": 93046.84,
          "low": 92516.53,
          "close": 92893.6,
          "volume": 154.54156,
          "close_time": 1765321199999,
          "quote_volume": 14339066.7339222,
          "trades": 23582,
          "taker_buy_base": 94.90386,
          "taker_buy_quote": 8805350.7508061
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 92893.6,
          "high": 93008.28,
          "low": 92572.01,
          "close": 92702.01,
          "volume": 89.19813,
          "close_time": 1765324799999,
          "quote_volume": 8275494.7911655,
          "trades": 16421,
          "taker_buy_base": 43.72316,
          "taker_buy_quote": 4057209.7446723
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 92702.02,
          "high": 92805.99,
          "low": 92093.02,
          "close": 92158.98,
          "volume": 195.12479,
          "close_time": 1765328399999,
          "quote_volume": 18032607.6792949,
          "trades": 26034,
          "taker_buy_base": 77.23451,
          "taker_buy_quote": 7141694.0988193
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 92156.0,
          "high": 92431.47,
          "low": 91991.03,
          "close": 92340.01,
          "volume": 101.85317,
          "close_time": 1765331999999,
          "quote_volume": 9393636.144819,
          "trades": 21233,
          "taker_buy_base": 46.89993,
          "taker_buy_quote": 4326201.5994114
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 92340.01,
          "high": 92606.4,
          "low": 92047.02,
          "close": 92528.39,
          "volume": 119.07671,
          "close_time": 1765335599999,
          "quote_volume": 10996945.5911971,
          "trades": 21069,
          "taker_buy_base": 55.15594,
          "taker_buy_quote": 5094035.322071
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 92528.4,
          "high": 92587.17,
          "low": 92368.0,
          "close": 92442.08,
          "volume": 77.36744,
          "close_time": 1765339199999,
          "quote_volume": 7153893.16623,
          "trades": 14538,
          "taker_buy_base": 30.99934,
          "taker_buy_quote": 2866259.5763889
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 92441.07,
          "high": 92690.4,
          "low": 92409.0,
          "close": 92575.02,
          "volume": 73.73638,
          "close_time": 1765342799999,
          "quote_volume": 6824110.7764983,
          "trades": 17872,
          "taker_buy_base": 37.80787,
          "taker_buy_quote": 3499237.9930275
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 92577.99,
          "high": 92765.05,
          "low": 92542.0,
          "close": 92567.45,
          "volume": 239.23688,
          "close_time": 1765346399999,
          "quote_volume": 22158604.1852061,
          "trades": 18713,
          "taker_buy_base": 74.11713,
          "taker_buy_quote": 6864636.4722755
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 92567.46,
          "high": 92787.3,
          "low": 92408.9,
          "close": 92717.01,
          "volume": 116.0352,
          "close_time": 1765349999999,
          "quote_volume": 10747129.3446394,
          "trades": 13875,
          "taker_buy_base": 46.58375,
          "taker_buy_quote": 4314547.1331594
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 92717.0,
          "high": 92805.05,
          "low": 92519.83,
          "close": 92803.01,
          "volume": 108.13523,
          "close_time": 1765353599999,
          "quote_volume": 10018629.2607491,
          "trades": 17328,
          "taker_buy_base": 44.0928,
          "taker_buy_quote": 4085064.7325663
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 92805.06,
          "high": 92812.52,
          "low": 92564.11,
          "close": 92622.21,
          "volume": 114.77412,
          "close_time": 1765357199999,
          "quote_volume": 10639289.5959158,
          "trades": 14813,
          "taker_buy_base": 35.72082,
          "taker_buy_quote": 3310845.1251702
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 92622.22,
          "high": 92970.57,
          "low": 92457.58,
          "close": 92942.0,
          "volume": 124.86456,
          "close_time": 1765360799999,
          "quote_volume": 11581866.9632489,
          "trades": 14901,
          "taker_buy_base": 61.58576,
          "taker_buy_quote": 5713683.1313723
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 92941.0,
          "high": 93294.22,
          "low": 92155.04,
          "close": 92295.34,
          "volume": 255.02522,
          "close_time": 1765364399999,
          "quote_volume": 23632833.7640573,
          "trades": 34766,
          "taker_buy_base": 116.57909,
          "taker_buy_quote": 10807972.2751352
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 92295.34,
          "high": 92470.58,
          "low": 91789.54,
          "close": 92146.99,
          "volume": 196.85753,
          "close_time": 1765367999999,
          "quote_volume": 18142923.4506924,
          "trades": 25239,
          "taker_buy_base": 82.27995,
          "taker_buy_quote": 7584837.0553618
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 92147.0,
          "high": 92242.99,
          "low": 91844.1,
          "close": 92010.15,
          "volume": 142.5683,
          "close_time": 1765371599999,
          "quote_volume": 13120260.1712274,
          "trades": 22561,
          "taker_buy_base": 66.83406,
          "taker_buy_quote": 6149810.9426959
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 92008.79,
          "high": 92242.07,
          "low": 91964.58,
          "close": 92105.63,
          "volume": 121.50919,
          "close_time": 1765375199999,
          "quote_volume": 11189290.5249762,
          "trades": 20117,
          "taker_buy_base": 60.673,
          "taker_buy_quote": 5587220.4977309
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 92105.62,
          "high": 92131.0,
          "low": 91618.0,
          "close": 91854.0,
          "volume": 210.13264,
          "close_time": 1765378799999,
          "quote_volume": 19308238.5275646,
          "trades": 32776,
          "taker_buy_base": 105.30607,
          "taker_buy_quote": 9677466.8433472
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 91851.18,
          "high": 92162.64,
          "low": 91575.0,
          "close": 92081.01,
          "volume": 262.3919,
          "close_time": 1765382399999,
          "quote_volume": 24125128.4100411,
          "trades": 38154,
          "taker_buy_base": 103.67384,
          "taker_buy_quote": 9532269.6586477
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 92081.01,
          "high": 92613.95,
          "low": 91906.83,
          "close": 92186.99,
          "volume": 207.69029,
          "close_time": 1765385999999,
          "quote_volume": 19166437.7072292,
          "trades": 31911,
          "taker_buy_base": 111.46747,
          "taker_buy_quote": 10286721.8840115
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 92187.0,
          "high": 92532.0,
          "low": 92118.0,
          "close": 92408.67,
          "volume": 126.33632,
          "close_time": 1765389599999,
          "quote_volume": 11667958.6918081,
          "trades": 22746,
          "taker_buy_base": 59.92477,
          "taker_buy_quote": 5533950.664074
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 92408.99,
          "high": 93076.18,
          "low": 92013.56,
          "close": 92509.53,
          "volume": 324.5082,
          "close_time": 1765393199999,
          "quote_volume": 30039792.4037459,
          "trades": 38257,
          "taker_buy_base": 184.01345,
          "taker_buy_quote": 17036423.5534319
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 92509.53,
          "high": 93269.22,
          "low": 91698.57,
          "close": 92988.0,
          "volume": 904.7623,
          "close_time": 1765396799999,
          "quote_volume": 83862862.990767,
          "trades": 80098,
          "taker_buy_base": 462.67705,
          "taker_buy_quote": 42890323.2296231
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 92989.99,
          "high": 94512.21,
          "low": 92289.47,
          "close": 92499.23,
          "volume": 764.57065,
          "close_time": 1765400399999,
          "quote_volume": 71459302.6202483,
          "trades": 80057,
          "taker_buy_base": 424.81878,
          "taker_buy_quote": 39725831.4306856
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 92500.91,
          "high": 92818.0,
          "low": 91904.44,
          "close": 92399.86,
          "volume": 283.49194,
          "close_time": 1765403999999,
          "quote_volume": 26173083.9651595,
          "trades": 41907,
          "taker_buy_base": 151.67482,
          "taker_buy_quote": 14004172.8834578
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 92399.87,
          "high": 92737.5,
          "low": 91991.63,
          "close": 92547.63,
          "volume": 195.58322,
          "close_time": 1765407599999,
          "quote_volume": 18071893.671433,
          "trades": 25552,
          "taker_buy_base": 102.31136,
          "taker_buy_quote": 9458074.0331882
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 92547.63,
          "high": 92631.64,
          "low": 91958.57,
          "close": 92049.01,
          "volume": 96.07229,
          "close_time": 1765411199999,
          "quote_volume": 8857732.1247657,
          "trades": 18914,
          "taker_buy_base": 52.94508,
          "taker_buy_quote": 4882121.9618477
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 92049.0,
          "high": 92115.52,
          "low": 91083.47,
          "close": 91420.34,
          "volume": 218.04462,
          "close_time": 1765414799999,
          "quote_volume": 19969746.637124,
          "trades": 31850,
          "taker_buy_base": 106.36052,
          "taker_buy_quote": 9742269.6630723
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 91420.34,
          "high": 91441.89,
          "low": 90672.78,
          "close": 90713.59,
          "volume": 196.26759,
          "close_time": 1765418399999,
          "quote_volume": 17857648.0810929,
          "trades": 23764,
          "taker_buy_base": 92.20547,
          "taker_buy_quote": 8390082.4282701
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 90713.59,
          "high": 90713.59,
          "low": 89906.4,
          "close": 90109.8,
          "volume": 307.73197,
          "close_time": 1765421999999,
          "quote_volume": 27773932.8156232,
          "trades": 31473,
          "taker_buy_base": 130.32536,
          "taker_buy_quote": 11762490.9240333
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 90111.51,
          "high": 90111.51,
          "low": 89427.05,
          "close": 89906.75,
          "volume": 306.10058,
          "close_time": 1765425599999,
          "quote_volume": 27484551.2483587,
          "trades": 27544,
          "taker_buy_base": 154.19154,
          "taker_buy_quote": 13847166.6877031
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 89906.75,
          "high": 90514.28,
          "low": 89711.88,
          "close": 90465.68,
          "volume": 200.54399,
          "close_time": 1765429199999,
          "quote_volume": 18072032.5076729,
          "trades": 18656,
          "taker_buy_base": 125.97948,
          "taker_buy_quote": 11354277.9848785
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 90465.69,
          "high": 90465.69,
          "low": 90100.0,
          "close": 90334.79,
          "volume": 148.1226,
          "close_time": 1765432799999,
          "quote_volume": 13371088.6783665,
          "trades": 13024,
          "taker_buy_base": 99.19461,
          "taker_buy_quote": 8953705.9046444
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 90334.79,
          "high": 90475.1,
          "low": 90000.0,
          "close": 90322.82,
          "volume": 88.35927,
          "close_time": 1765436399999,
          "quote_volume": 7975933.99499,
          "trades": 14039,
          "taker_buy_base": 48.00397,
          "taker_buy_quote": 4333988.6806118
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 90322.82,
          "high": 90361.48,
          "low": 90112.16,
          "close": 90303.08,
          "volume": 98.66828,
          "close_time": 1765439999999,
          "quote_volume": 8902754.3777696,
          "trades": 12206,
          "taker_buy_base": 43.06955,
          "taker_buy_quote": 3885948.4932077
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 90303.07,
          "high": 90303.08,
          "low": 90000.0,
          "close": 90222.42,
          "volume": 123.53712,
          "close_time": 1765443599999,
          "quote_volume": 11132553.9618184,
          "trades": 14906,
          "taker_buy_base": 51.9803,
          "taker_buy_quote": 4684762.4155414
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 90222.42,
          "high": 90552.16,
          "low": 90168.51,
          "close": 90277.51,
          "volume": 530.09678,
          "close_time": 1765447199999,
          "quote_volume": 47911258.5915735,
          "trades": 23764,
          "taker_buy_base": 360.06206,
          "taker_buy_quote": 32545169.4158906
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 90277.52,
          "high": 90384.23,
          "low": 90200.0,
          "close": 90347.02,
          "volume": 98.21901,
          "close_time": 1765450799999,
          "quote_volume": 8867328.3245149,
          "trades": 9398,
          "taker_buy_base": 45.70501,
          "taker_buy_quote": 4126318.2253184
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 90347.02,
          "high": 90467.92,
          "low": 90237.24,
          "close": 90265.73,
          "volume": 60.22798,
          "close_time": 1765454399999,
          "quote_volume": 5440705.9404395,
          "trades": 7612,
          "taker_buy_base": 30.76465,
          "taker_buy_quote": 2779323.5530635
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 90265.73,
          "high": 90411.06,
          "low": 90025.2,
          "close": 90052.39,
          "volume": 93.64812,
          "close_time": 1765457999999,
          "quote_volume": 8451874.6166334,
          "trades": 14087,
          "taker_buy_base": 35.03643,
          "taker_buy_quote": 3162446.056122
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 90052.39,
          "high": 90187.61,
          "low": 89875.55,
          "close": 90118.34,
          "volume": 204.81757,
          "close_time": 1765461599999,
          "quote_volume": 18446775.2052134,
          "trades": 17985,
          "taker_buy_base": 88.26252,
          "taker_buy_quote": 7949144.3681234
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 90118.34,
          "high": 90512.82,
          "low": 89280.97,
          "close": 89575.12,
          "volume": 477.59916,
          "close_time": 1765465199999,
          "quote_volume": 42963552.1980529,
          "trades": 41019,
          "taker_buy_base": 218.34482,
          "taker_buy_quote": 19645067.2265384
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 89570.92,
          "high": 90672.54,
          "low": 89424.59,
          "close": 89893.41,
          "volume": 448.46282,
          "close_time": 1765468799999,
          "quote_volume": 40411624.8530955,
          "trades": 43205,
          "taker_buy_base": 205.36049,
          "taker_buy_quote": 18502872.9880795
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 89891.53,
          "high": 90206.34,
          "low": 89344.0,
          "close": 89757.72,
          "volume": 260.9614,
          "close_time": 1765472399999,
          "quote_volume": 23407132.8623618,
          "trades": 33739,
          "taker_buy_base": 119.25112,
          "taker_buy_quote": 10699288.3268511
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 89757.72,
          "high": 90288.03,
          "low": 89642.48,
          "close": 90001.19,
          "volume": 184.38112,
          "close_time": 1765475999999,
          "quote_volume": 16599291.2412975,
          "trades": 23773,
          "taker_buy_base": 91.43566,
          "taker_buy_quote": 8230361.7120714
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 89995.91,
          "high": 91214.48,
          "low": 89913.12,
          "close": 90719.96,
          "volume": 348.62013,
          "close_time": 1765479599999,
          "quote_volume": 31616971.47036,
          "trades": 30594,
          "taker_buy_base": 187.85639,
          "taker_buy_quote": 17044893.6216659
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 90717.26,
          "high": 91572.41,
          "low": 90612.25,
          "close": 90860.46,
          "volume": 300.34275,
          "close_time": 1765483199999,
          "quote_volume": 27376543.4305834,
          "trades": 30892,
          "taker_buy_base": 135.5195,
          "taker_buy_quote": 12352115.514174
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 90860.45,
          "high": 91858.99,
          "low": 90822.94,
          "close": 91817.5,
          "volume": 259.97012,
          "close_time": 1765486799999,
          "quote_volume": 23761713.7724288,
          "trades": 28405,
          "taker_buy_base": 132.50756,
          "taker_buy_quote": 12113573.4228149
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 91817.49,
          "high": 93594.23,
          "low": 91722.17,
          "close": 92893.39,
          "volume": 528.08049,
          "close_time": 1765490399999,
          "quote_volume": 49045131.1692357,
          "trades": 48273,
          "taker_buy_base": 292.09941,
          "taker_buy_quote": 27123113.4317685
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 92893.39,
          "high": 93251.25,
          "low": 92129.83,
          "close": 92390.9,
          "volume": 280.25889,
          "close_time": 1765493999999,
          "quote_volume": 25967448.1057258,
          "trades": 29497,
          "taker_buy_base": 132.55985,
          "taker_buy_quote": 12283180.4400778
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 92390.9,
          "high": 92838.45,
          "low": 92365.44,
          "close": 92557.33,
          "volume": 269.99118,
          "close_time": 1765497599999,
          "quote_volume": 24999234.7169857,
          "trades": 21523,
          "taker_buy_base": 101.44534,
          "taker_buy_quote": 9393919.1675175
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 92557.34,
          "high": 92699.87,
          "low": 91471.54,
          "close": 91607.85,
          "volume": 222.20559,
          "close_time": 1765501199999,
          "quote_volume": 20487281.5939662,
          "trades": 25857,
          "taker_buy_base": 83.66499,
          "taker_buy_quote": 7719606.8068846
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 91607.85,
          "high": 92354.35,
          "low": 91565.22,
          "close": 92204.38,
          "volume": 166.61032,
          "close_time": 1765504799999,
          "quote_volume": 15323795.6673888,
          "trades": 22410,
          "taker_buy_base": 68.63879,
          "taker_buy_quote": 6313623.0174234
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 92204.38,
          "high": 92782.59,
          "low": 91954.55,
          "close": 92622.16,
          "volume": 143.71507,
          "close_time": 1765508399999,
          "quote_volume": 13283986.1847947,
          "trades": 19363,
          "taker_buy_base": 55.0901,
          "taker_buy_quote": 5092564.3462667
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 92622.17,
          "high": 92787.13,
          "low": 92210.46,
          "close": 92310.74,
          "volume": 88.89413,
          "close_time": 1765511999999,
          "quote_volume": 8214565.9706005,
          "trades": 11115,
          "taker_buy_base": 33.96576,
          "taker_buy_quote": 3137872.4745437
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 92310.73,
          "high": 92489.47,
          "low": 92157.9,
          "close": 92422.68,
          "volume": 76.29775,
          "close_time": 1765515599999,
          "quote_volume": 7041020.5899361,
          "trades": 8669,
          "taker_buy_base": 44.80025,
          "taker_buy_quote": 4134276.1625754
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 92422.67,
          "high": 92524.82,
          "low": 92110.88,
          "close": 92466.82,
          "volume": 70.97209,
          "close_time": 1765519199999,
          "quote_volume": 6553659.7174451,
          "trades": 10723,
          "taker_buy_base": 33.62201,
          "taker_buy_quote": 3104952.5096895
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 92470.61,
          "high": 92746.54,
          "low": 92426.17,
          "close": 92534.72,
          "volume": 88.47063,
          "close_time": 1765522799999,
          "quote_volume": 8194797.0173185,
          "trades": 12849,
          "taker_buy_base": 50.22697,
          "taker_buy_quote": 4652599.6946729
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 92534.72,
          "high": 92598.27,
          "low": 92270.63,
          "close": 92459.87,
          "volume": 76.2923,
          "close_time": 1765526399999,
          "quote_volume": 7054856.2203843,
          "trades": 9394,
          "taker_buy_base": 32.69631,
          "taker_buy_quote": 3023338.7616011
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 92459.88,
          "high": 92504.33,
          "low": 92126.65,
          "close": 92378.46,
          "volume": 166.58995,
          "close_time": 1765529999999,
          "quote_volume": 15385307.6927766,
          "trades": 13855,
          "taker_buy_base": 63.54388,
          "taker_buy_quote": 5867483.3729919
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 92364.14,
          "high": 92578.14,
          "low": 92109.74,
          "close": 92548.93,
          "volume": 74.08987,
          "close_time": 1765533599999,
          "quote_volume": 6839939.2450267,
          "trades": 12306,
          "taker_buy_base": 43.13369,
          "taker_buy_quote": 3982163.3548614
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 92548.93,
          "high": 92663.2,
          "low": 92437.32,
          "close": 92517.13,
          "volume": 72.12529,
          "close_time": 1765537199999,
          "quote_volume": 6674335.8435393,
          "trades": 12883,
          "taker_buy_base": 36.59572,
          "taker_buy_quote": 3386310.1807825
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 92517.13,
          "high": 92517.14,
          "low": 92299.4,
          "close": 92447.98,
          "volume": 88.1559,
          "close_time": 1765540799999,
          "quote_volume": 8144908.7955208,
          "trades": 13155,
          "taker_buy_base": 58.39841,
          "taker_buy_quote": 5395673.0869885
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 92439.03,
          "high": 92455.58,
          "low": 92102.18,
          "close": 92455.57,
          "volume": 104.76333,
          "close_time": 1765544399999,
          "quote_volume": 9667390.4947089,
          "trades": 13091,
          "taker_buy_base": 42.36477,
          "taker_buy_quote": 3908769.5063533
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 92455.57,
          "high": 92538.78,
          "low": 92268.41,
          "close": 92332.17,
          "volume": 115.20103,
          "close_time": 1765547999999,
          "quote_volume": 10643259.5166128,
          "trades": 13157,
          "taker_buy_base": 52.42236,
          "taker_buy_quote": 4843143.5828331
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 92332.16,
          "high": 92696.74,
          "low": 91920.51,
          "close": 92461.94,
          "volume": 264.39616,
          "close_time": 1765551599999,
          "quote_volume": 24418571.849266,
          "trades": 27097,
          "taker_buy_base": 120.02025,
          "taker_buy_quote": 11083420.2607448
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 92461.93,
          "high": 92479.17,
          "low": 89767.86,
          "close": 89953.13,
          "volume": 777.20242,
          "close_time": 1765555199999,
          "quote_volume": 70586565.7658764,
          "trades": 59633,
          "taker_buy_base": 340.32415,
          "taker_buy_quote": 30877008.1220659
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 89949.01,
          "high": 90460.12,
          "low": 89502.5,
          "close": 90074.17,
          "volume": 730.98788,
          "close_time": 1765558799999,
          "quote_volume": 65727914.5735662,
          "trades": 52037,
          "taker_buy_base": 395.25943,
          "taker_buy_quote": 35546330.021477
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 90076.7,
          "high": 90658.45,
          "low": 89850.41,
          "close": 90115.96,
          "volume": 251.56242,
          "close_time": 1765562399999,
          "quote_volume": 22700536.3100039,
          "trades": 32920,
          "taker_buy_base": 123.58642,
          "taker_buy_quote": 11150904.676869
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 90117.0,
          "high": 90702.89,
          "low": 90073.61,
          "close": 90406.84,
          "volume": 220.15106,
          "close_time": 1765565999999,
          "quote_volume": 19909936.0679923,
          "trades": 29541,
          "taker_buy_base": 111.34728,
          "taker_buy_quote": 10068439.9734283
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 90406.84,
          "high": 90437.83,
          "low": 90038.94,
          "close": 90216.2,
          "volume": 134.87092,
          "close_time": 1765569599999,
          "quote_volume": 12167727.0037122,
          "trades": 23668,
          "taker_buy_base": 60.03636,
          "taker_buy_quote": 5416663.9839354
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 90214.46,
          "high": 90371.2,
          "low": 89916.82,
          "close": 90240.47,
          "volume": 165.33547,
          "close_time": 1765573199999,
          "quote_volume": 14906662.4062171,
          "trades": 25437,
          "taker_buy_base": 76.82389,
          "taker_buy_quote": 6926666.0320129
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 90232.8,
          "high": 90385.95,
          "low": 90136.63,
          "close": 90214.28,
          "volume": 87.70438,
          "close_time": 1765576799999,
          "quote_volume": 7916092.669755,
          "trades": 10517,
          "taker_buy_base": 43.17439,
          "taker_buy_quote": 3897034.7157933
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 90214.29,
          "high": 90426.26,
          "low": 90206.91,
          "close": 90372.05,
          "volume": 34.49312,
          "close_time": 1765580399999,
          "quote_volume": 3116110.4053383,
          "trades": 7234,
          "taker_buy_base": 16.73094,
          "taker_buy_quote": 1511432.4924361
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 90373.96,
          "high": 90420.8,
          "low": 90249.47,
          "close": 90290.12,
          "volume": 53.50419,
          "close_time": 1765583999999,
          "quote_volume": 4834371.1997782,
          "trades": 7190,
          "taker_buy_base": 17.28902,
          "taker_buy_quote": 1562254.6336795
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 90290.12,
          "high": 90450.73,
          "low": 90228.39,
          "close": 90340.21,
          "volume": 54.83283,
          "close_time": 1765587599999,
          "quote_volume": 4955220.1402155,
          "trades": 7124,
          "taker_buy_base": 35.34945,
          "taker_buy_quote": 3194635.6179635
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 90340.21,
          "high": 90383.38,
          "low": 90136.55,
          "close": 90240.35,
          "volume": 36.3155,
          "close_time": 1765591199999,
          "quote_volume": 3278524.3431838,
          "trades": 4625,
          "taker_buy_base": 13.26232,
          "taker_buy_quote": 1197205.266012
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 90249.0,
          "high": 90340.79,
          "low": 90240.42,
          "close": 90254.34,
          "volume": 34.06722,
          "close_time": 1765594799999,
          "quote_volume": 3075879.6434665,
          "trades": 4645,
          "taker_buy_base": 17.87389,
          "taker_buy_quote": 1613831.9037718
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 90254.33,
          "high": 90487.11,
          "low": 90221.0,
          "close": 90363.22,
          "volume": 26.35427,
          "close_time": 1765598399999,
          "quote_volume": 2381698.536883,
          "trades": 4432,
          "taker_buy_base": 14.88494,
          "taker_buy_quote": 1345239.0822986
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 90363.23,
          "high": 90436.51,
          "low": 90283.91,
          "close": 90394.09,
          "volume": 25.68793,
          "close_time": 1765601999999,
          "quote_volume": 2321245.311982,
          "trades": 3898,
          "taker_buy_base": 12.75277,
          "taker_buy_quote": 1152347.5232515
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 90394.1,
          "high": 90409.6,
          "low": 90284.4,
          "close": 90358.08,
          "volume": 27.22674,
          "close_time": 1765605599999,
          "quote_volume": 2459678.5966825,
          "trades": 4590,
          "taker_buy_base": 9.5159,
          "taker_buy_quote": 859772.3873846
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 90358.08,
          "high": 90394.5,
          "low": 90291.15,
          "close": 90374.29,
          "volume": 46.78596,
          "close_time": 1765609199999,
          "quote_volume": 4226198.4447071,
          "trades": 4669,
          "taker_buy_base": 16.61351,
          "taker_buy_quote": 1500976.2964508
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 90374.3,
          "high": 90417.02,
          "low": 90336.25,
          "close": 90346.56,
          "volume": 33.36217,
          "close_time": 1765612799999,
          "quote_volume": 3015125.172975,
          "trades": 4001,
          "taker_buy_base": 18.00066,
          "taker_buy_quote": 1626836.0316927
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 90346.56,
          "high": 90597.5,
          "low": 90335.7,
          "close": 90478.96,
          "volume": 82.51879,
          "close_time": 1765616399999,
          "quote_volume": 7465050.8908299,
          "trades": 9525,
          "taker_buy_base": 42.10314,
          "taker_buy_quote": 3809006.978395
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 90478.96,
          "high": 90541.17,
          "low": 90398.69,
          "close": 90442.0,
          "volume": 54.33147,
          "close_time": 1765619999999,
          "quote_volume": 4916107.88754,
          "trades": 6715,
          "taker_buy_base": 26.44011,
          "taker_buy_quote": 2392275.2022321
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 90442.0,
          "high": 90657.87,
          "low": 90430.62,
          "close": 90609.89,
          "volume": 63.24644,
          "close_time": 1765623599999,
          "quote_volume": 5726989.0159116,
          "trades": 6641,
          "taker_buy_base": 37.8132,
          "taker_buy_quote": 3424296.5322408
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 90609.9,
          "high": 90631.79,
          "low": 90303.93,
          "close": 90363.01,
          "volume": 129.1183,
          "close_time": 1765627199999,
          "quote_volume": 11679761.8584005,
          "trades": 9128,
          "taker_buy_base": 45.78727,
          "taker_buy_quote": 4142382.8852839
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 90363.02,
          "high": 90507.56,
          "low": 90309.58,
          "close": 90375.5,
          "volume": 53.3369,
          "close_time": 1765630799999,
          "quote_volume": 4821035.9962187,
          "trades": 7149,
          "taker_buy_base": 23.62408,
          "taker_buy_quote": 2135515.1817598
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 90375.5,
          "high": 90488.75,
          "low": 90218.86,
          "close": 90279.77,
          "volume": 81.25615,
          "close_time": 1765634399999,
          "quote_volume": 7340061.3348459,
          "trades": 9277,
          "taker_buy_base": 26.96305,
          "taker_buy_quote": 2435985.2512352
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 90279.78,
          "high": 90357.33,
          "low": 89962.5,
          "close": 90119.98,
          "volume": 162.19893,
          "close_time": 1765637999999,
          "quote_volume": 14616612.4669917,
          "trades": 12695,
          "taker_buy_base": 41.92272,
          "taker_buy_quote": 3780811.8318563
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 90112.74,
          "high": 90332.63,
          "low": 90062.71,
          "close": 90119.14,
          "volume": 63.05254,
          "close_time": 1765641599999,
          "quote_volume": 5684824.5486238,
          "trades": 10022,
          "taker_buy_base": 29.51267,
          "taker_buy_quote": 2661061.5804321
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 90119.14,
          "high": 90296.8,
          "low": 90050.0,
          "close": 90112.14,
          "volume": 45.10415,
          "close_time": 1765645199999,
          "quote_volume": 4066356.3490461,
          "trades": 7957,
          "taker_buy_base": 26.97941,
          "taker_buy_quote": 2432522.3795373
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 90112.14,
          "high": 90132.33,
          "low": 90007.3,
          "close": 90080.79,
          "volume": 35.22018,
          "close_time": 1765648799999,
          "quote_volume": 3172341.5602044,
          "trades": 5270,
          "taker_buy_base": 16.96023,
          "taker_buy_quote": 1527730.1092954
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 90080.8,
          "high": 90195.0,
          "low": 90065.32,
          "close": 90150.51,
          "volume": 78.63055,
          "close_time": 1765652399999,
          "quote_volume": 7090587.4175962,
          "trades": 5925,
          "taker_buy_base": 60.07766,
          "taker_buy_quote": 5417868.1054622
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 90150.51,
          "high": 90254.27,
          "low": 90130.4,
          "close": 90213.23,
          "volume": 57.81574,
          "close_time": 1765655999999,
          "quote_volume": 5214824.8273621,
          "trades": 5488,
          "taker_buy_base": 40.0644,
          "taker_buy_quote": 3613600.7885421
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 90213.23,
          "high": 90241.65,
          "low": 90070.5,
          "close": 90127.99,
          "volume": 174.46085,
          "close_time": 1765659599999,
          "quote_volume": 15729618.830521,
          "trades": 6149,
          "taker_buy_base": 45.29934,
          "taker_buy_quote": 4084439.037759
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 90126.4,
          "high": 90218.06,
          "low": 89780.0,
          "close": 90202.0,
          "volume": 86.17776,
          "close_time": 1765663199999,
          "quote_volume": 7754778.0754189,
          "trades": 11377,
          "taker_buy_base": 44.9673,
          "taker_buy_quote": 4045802.914514
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 90202.01,
          "high": 90281.92,
          "low": 90017.81,
          "close": 90159.27,
          "volume": 81.67655,
          "close_time": 1765666799999,
          "quote_volume": 7363577.1189164,
          "trades": 11356,
          "taker_buy_base": 26.49446,
          "taker_buy_quote": 2388823.202833
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 90159.27,
          "high": 90311.85,
          "low": 90084.97,
          "close": 90252.91,
          "volume": 49.52764,
          "close_time": 1765670399999,
          "quote_volume": 4468546.2730821,
          "trades": 7903,
          "taker_buy_base": 22.27242,
          "taker_buy_quote": 2009539.135914
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 90252.91,
          "high": 90507.59,
          "low": 90141.09,
          "close": 90359.95,
          "volume": 216.02572,
          "close_time": 1765673999999,
          "quote_volume": 19518489.9352294,
          "trades": 13024,
          "taker_buy_base": 62.40358,
          "taker_buy_quote": 5637996.8036299
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 90359.96,
          "high": 90469.09,
          "low": 90226.85,
          "close": 90324.69,
          "volume": 56.95932,
          "close_time": 1765677599999,
          "quote_volume": 5146229.0102141,
          "trades": 7638,
          "taker_buy_base": 31.5181,
          "taker_buy_quote": 2847537.027848
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 90324.7,
          "high": 90414.48,
          "low": 90257.65,
          "close": 90319.27,
          "volume": 26.04291,
          "close_time": 1765681199999,
          "quote_volume": 2352637.8851597,
          "trades": 4674,
          "taker_buy_base": 10.96132,
          "taker_buy_quote": 990197.4885211
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 90319.27,
          "high": 90329.8,
          "low": 90260.58,
          "close": 90283.27,
          "volume": 25.35623,
          "close_time": 1765684799999,
          "quote_volume": 2289552.2661928,
          "trades": 3945,
          "taker_buy_base": 10.92323,
          "taker_buy_quote": 986289.6035045
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 90283.27,
          "high": 90355.7,
          "low": 90148.78,
          "close": 90218.51,
          "volume": 33.99063,
          "close_time": 1765688399999,
          "quote_volume": 3068013.1659681,
          "trades": 5560,
          "taker_buy_base": 14.93107,
          "taker_buy_quote": 1347803.706616
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 90218.51,
          "high": 90251.99,
          "low": 90067.4,
          "close": 90226.71,
          "volume": 53.35242,
          "close_time": 1765691999999,
          "quote_volume": 4810624.2960253,
          "trades": 6303,
          "taker_buy_base": 26.77131,
          "taker_buy_quote": 2414002.7971439
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 90226.7,
          "high": 90276.0,
          "low": 90116.6,
          "close": 90170.01,
          "volume": 30.9194,
          "close_time": 1765695599999,
          "quote_volume": 2788950.4725476,
          "trades": 5398,
          "taker_buy_base": 12.93589,
          "taker_buy_quote": 1166835.1550943
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 90170.01,
          "high": 90299.96,
          "low": 90101.53,
          "close": 90268.02,
          "volume": 88.59545,
          "close_time": 1765699199999,
          "quote_volume": 7989603.9558613,
          "trades": 5138,
          "taker_buy_base": 67.00934,
          "taker_buy_quote": 6042581.8847077
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 90268.03,
          "high": 90307.94,
          "low": 90126.63,
          "close": 90135.58,
          "volume": 40.91299,
          "close_time": 1765702799999,
          "quote_volume": 3690885.4526201,
          "trades": 6332,
          "taker_buy_base": 23.31007,
          "taker_buy_quote": 2102628.7649256
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 90135.59,
          "high": 90181.92,
          "low": 90024.01,
          "close": 90047.75,
          "volume": 76.75769,
          "close_time": 1765706399999,
          "quote_volume": 6914321.2451182,
          "trades": 6980,
          "taker_buy_base": 30.7699,
          "taker_buy_quote": 2771704.4602848
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 90047.76,
          "high": 90153.84,
          "low": 89804.85,
          "close": 89874.61,
          "volume": 117.69274,
          "close_time": 1765709999999,
          "quote_volume": 10588514.1014539,
          "trades": 12989,
          "taker_buy_base": 42.57906,
          "taker_buy_quote": 3830318.7847204
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 89874.6,
          "high": 89890.74,
          "low": 88697.95,
          "close": 89382.29,
          "volume": 423.62037,
          "close_time": 1765713599999,
          "quote_volume": 37847281.7851511,
          "trades": 37395,
          "taker_buy_base": 176.036,
          "taker_buy_quote": 15720563.6509009
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 89382.28,
          "high": 89696.65,
          "low": 89122.04,
          "close": 89450.95,
          "volume": 119.45355,
          "close_time": 1765717199999,
          "quote_volume": 10680936.2538563,
          "trades": 20345,
          "taker_buy_base": 62.36175,
          "taker_buy_quote": 5577817.2019631
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 89450.95,
          "high": 89529.41,
          "low": 89113.79,
          "close": 89515.6,
          "volume": 101.82757,
          "close_time": 1765720799999,
          "quote_volume": 9094307.3594733,
          "trades": 17632,
          "taker_buy_base": 45.23171,
          "taker_buy_quote": 4039854.832432
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 89515.61,
          "high": 89589.24,
          "low": 88903.78,
          "close": 89138.14,
          "volume": 132.4546,
          "close_time": 1765724399999,
          "quote_volume": 11812267.3719706,
          "trades": 20827,
          "taker_buy_base": 61.90116,
          "taker_buy_quote": 5520665.5360141
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 89138.13,
          "high": 89209.59,
          "low": 88897.71,
          "close": 89045.87,
          "volume": 96.69076,
          "close_time": 1765727999999,
          "quote_volume": 8609469.3387786,
          "trades": 17028,
          "taker_buy_base": 36.57779,
          "taker_buy_quote": 3256811.5484517
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 89045.87,
          "high": 89421.96,
          "low": 88550.0,
          "close": 88849.19,
          "volume": 284.72514,
          "close_time": 1765731599999,
          "quote_volume": 25330890.004726,
          "trades": 27720,
          "taker_buy_base": 116.46903,
          "taker_buy_quote": 10362073.8245637
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 88852.2,
          "high": 89048.66,
          "low": 88617.25,
          "close": 88825.39,
          "volume": 182.65646,
          "close_time": 1765735199999,
          "quote_volume": 16225212.1109418,
          "trades": 20093,
          "taker_buy_base": 87.12355,
          "taker_buy_quote": 7739261.4078861
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 88825.38,
          "high": 89093.98,
          "low": 88737.42,
          "close": 89024.51,
          "volume": 173.45628,
          "close_time": 1765738799999,
          "quote_volume": 15423007.2480296,
          "trades": 15930,
          "taker_buy_base": 83.76745,
          "taker_buy_quote": 7448439.3285476
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 89024.51,
          "high": 89024.51,
          "low": 88517.0,
          "close": 88660.44,
          "volume": 148.32486,
          "close_time": 1765742399999,
          "quote_volume": 13153748.647198,
          "trades": 15523,
          "taker_buy_base": 65.32271,
          "taker_buy_quote": 5794001.6869117
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 88660.44,
          "high": 88840.99,
          "low": 88373.49,
          "close": 88575.46,
          "volume": 253.46701,
          "close_time": 1765745999999,
          "quote_volume": 22468000.5207348,
          "trades": 19331,
          "taker_buy_base": 122.828,
          "taker_buy_quote": 10887103.4298212
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 88575.46,
          "high": 88739.01,
          "low": 88363.64,
          "close": 88463.19,
          "volume": 153.49437,
          "close_time": 1765749599999,
          "quote_volume": 13590919.280155,
          "trades": 15934,
          "taker_buy_base": 71.44502,
          "taker_buy_quote": 6326149.6984194
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 88463.2,
          "high": 88632.62,
          "low": 88022.99,
          "close": 88434.31,
          "volume": 192.17917,
          "close_time": 1765753199999,
          "quote_volume": 16968973.6099944,
          "trades": 20511,
          "taker_buy_base": 104.56413,
          "taker_buy_quote": 9230840.7489607
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 88434.31,
          "high": 88632.93,
          "low": 87595.46,
          "close": 88182.6,
          "volume": 357.87348,
          "close_time": 1765756799999,
          "quote_volume": 31507871.2869321,
          "trades": 34458,
          "taker_buy_base": 160.71249,
          "taker_buy_quote": 14152066.3198304
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 88185.69,
          "high": 88715.32,
          "low": 88092.0,
          "close": 88479.54,
          "volume": 208.79841,
          "close_time": 1765760399999,
          "quote_volume": 18454766.6075224,
          "trades": 28517,
          "taker_buy_base": 105.24272,
          "taker_buy_quote": 9301908.3290604
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 88479.54,
          "high": 89369.81,
          "low": 88441.19,
          "close": 89268.71,
          "volume": 180.87552,
          "close_time": 1765763999999,
          "quote_volume": 16087839.924206,
          "trades": 27812,
          "taker_buy_base": 98.11853,
          "taker_buy_quote": 8726523.3354493
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 89267.61,
          "high": 90046.68,
          "low": 89252.5,
          "close": 89335.44,
          "volume": 288.81061,
          "close_time": 1765767599999,
          "quote_volume": 25879223.6987395,
          "trades": 24883,
          "taker_buy_base": 120.0318,
          "taker_buy_quote": 10760043.1014263
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 89335.43,
          "high": 89565.76,
          "low": 89240.88,
          "close": 89299.98,
          "volume": 100.16276,
          "close_time": 1765771199999,
          "quote_volume": 8950304.2771162,
          "trades": 13975,
          "taker_buy_base": 30.83572,
          "taker_buy_quote": 2755449.392815
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 89301.61,
          "high": 89813.02,
          "low": 89286.06,
          "close": 89684.17,
          "volume": 124.1603,
          "close_time": 1765774799999,
          "quote_volume": 11119928.6370172,
          "trades": 15165,
          "taker_buy_base": 66.58482,
          "taker_buy_quote": 5963791.807869
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 89684.17,
          "high": 89768.04,
          "low": 89512.32,
          "close": 89632.24,
          "volume": 111.62976,
          "close_time": 1765778399999,
          "quote_volume": 10006034.9119393,
          "trades": 10028,
          "taker_buy_base": 48.21947,
          "taker_buy_quote": 4322252.4354165
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 89632.25,
          "high": 89939.31,
          "low": 89487.17,
          "close": 89755.61,
          "volume": 107.10416,
          "close_time": 1765781999999,
          "quote_volume": 9607113.8541356,
          "trades": 10176,
          "taker_buy_base": 30.96664,
          "taker_buy_quote": 2776963.7502689
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 89756.01,
          "high": 89850.35,
          "low": 89529.55,
          "close": 89755.47,
          "volume": 99.77382,
          "close_time": 1765785599999,
          "quote_volume": 8948167.792735,
          "trades": 11720,
          "taker_buy_base": 44.96805,
          "taker_buy_quote": 4032875.5631147
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 89755.47,
          "high": 89930.96,
          "low": 89661.06,
          "close": 89788.01,
          "volume": 123.96009,
          "close_time": 1765789199999,
          "quote_volume": 11136004.777763,
          "trades": 10174,
          "taker_buy_base": 70.56617,
          "taker_buy_quote": 6339010.9103633
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 89788.0,
          "high": 90008.99,
          "low": 89781.86,
          "close": 89878.48,
          "volume": 100.1503,
          "close_time": 1765792799999,
          "quote_volume": 9003648.8122235,
          "trades": 10958,
          "taker_buy_base": 38.72888,
          "taker_buy_quote": 3481443.8249723
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 89878.49,
          "high": 89995.32,
          "low": 89724.0,
          "close": 89877.07,
          "volume": 116.99364,
          "close_time": 1765796399999,
          "quote_volume": 10511287.1732079,
          "trades": 11755,
          "taker_buy_base": 46.14787,
          "taker_buy_quote": 4146524.0918932
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 89877.08,
          "high": 89919.22,
          "low": 89580.38,
          "close": 89661.29,
          "volume": 88.5886,
          "close_time": 1765799999999,
          "quote_volume": 7951043.2112264,
          "trades": 8953,
          "taker_buy_base": 28.8695,
          "taker_buy_quote": 2591027.1718617
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 89661.29,
          "high": 89777.81,
          "low": 89444.09,
          "close": 89709.83,
          "volume": 83.12448,
          "close_time": 1765803599999,
          "quote_volume": 7449018.3592545,
          "trades": 12183,
          "taker_buy_base": 38.18525,
          "taker_buy_quote": 3422083.2917616
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 89709.82,
          "high": 89760.53,
          "low": 89291.98,
          "close": 89441.79,
          "volume": 114.42189,
          "close_time": 1765807199999,
          "quote_volume": 10239758.254096,
          "trades": 14860,
          "taker_buy_base": 60.47802,
          "taker_buy_quote": 5412717.8609129
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 89441.8,
          "high": 89880.89,
          "low": 87849.62,
          "close": 88060.96,
          "volume": 451.58243,
          "close_time": 1765810799999,
          "quote_volume": 40154314.3744831,
          "trades": 42975,
          "taker_buy_base": 199.38652,
          "taker_buy_quote": 17751556.2949284
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 88060.95,
          "high": 88199.07,
          "low": 86626.76,
          "close": 87049.81,
          "volume": 871.89324,
          "close_time": 1765814399999,
          "quote_volume": 76063807.9042822,
          "trades": 69163,
          "taker_buy_base": 399.90648,
          "taker_buy_quote": 34899122.0280339
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 87041.5,
          "high": 87230.76,
          "low": 86055.99,
          "close": 86400.94,
          "volume": 494.91939,
          "close_time": 1765817999999,
          "quote_volume": 42832208.9290501,
          "trades": 46020,
          "taker_buy_base": 198.67553,
          "taker_buy_quote": 17196966.7361885
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 86400.93,
          "high": 86506.4,
          "low": 85592.0,
          "close": 85766.29,
          "volume": 548.85686,
          "close_time": 1765821599999,
          "quote_volume": 47200830.640766,
          "trades": 42000,
          "taker_buy_base": 237.87755,
          "taker_buy_quote": 20461674.1139343
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 85766.28,
          "high": 86285.59,
          "low": 85138.95,
          "close": 86194.99,
          "volume": 407.62817,
          "close_time": 1765825199999,
          "quote_volume": 34947707.1067793,
          "trades": 37783,
          "taker_buy_base": 217.12941,
          "taker_buy_quote": 18621977.5661865
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 86194.99,
          "high": 86571.41,
          "low": 85881.27,
          "close": 86146.07,
          "volume": 327.27831,
          "close_time": 1765828799999,
          "quote_volume": 28216612.9810819,
          "trades": 33450,
          "taker_buy_base": 168.02815,
          "taker_buy_quote": 14488538.2379642
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 86146.06,
          "high": 86192.4,
          "low": 85606.0,
          "close": 85775.35,
          "volume": 347.7313,
          "close_time": 1765832399999,
          "quote_volume": 29857266.345315,
          "trades": 29181,
          "taker_buy_base": 189.95632,
          "taker_buy_quote": 16308837.0400994
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 85788.24,
          "high": 86299.18,
          "low": 85521.01,
          "close": 86238.65,
          "volume": 246.52365,
          "close_time": 1765835999999,
          "quote_volume": 21176031.9825404,
          "trades": 21920,
          "taker_buy_base": 138.01374,
          "taker_buy_quote": 11857292.2614901
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 86238.65,
          "high": 86260.85,
          "low": 85823.52,
          "close": 86260.85,
          "volume": 97.42149,
          "close_time": 1765839599999,
          "quote_volume": 8384304.3800272,
          "trades": 13815,
          "taker_buy_base": 47.65882,
          "taker_buy_quote": 4102187.9468871
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 86260.85,
          "high": 86479.2,
          "low": 86112.97,
          "close": 86437.26,
          "volume": 129.57182,
          "close_time": 1765843199999,
          "quote_volume": 11189230.4981961,
          "trades": 15601,
          "taker_buy_base": 66.29556,
          "taker_buy_quote": 5724289.7609044
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 86437.26,
          "high": 86518.92,
          "low": 85839.38,
          "close": 85864.71,
          "volume": 128.83141,
          "close_time": 1765846799999,
          "quote_volume": 11108718.6097823,
          "trades": 20114,
          "taker_buy_base": 61.07412,
          "taker_buy_quote": 5266401.5052168
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 85864.93,
          "high": 86165.75,
          "low": 85666.66,
          "close": 85893.52,
          "volume": 146.76617,
          "close_time": 1765850399999,
          "quote_volume": 12606625.0354301,
          "trades": 21599,
          "taker_buy_base": 65.03166,
          "taker_buy_quote": 5586723.20052
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 85893.53,
          "high": 86227.98,
          "low": 85802.01,
          "close": 85936.29,
          "volume": 96.8507,
          "close_time": 1765853999999,
          "quote_volume": 8330836.9280484,
          "trades": 17455,
          "taker_buy_base": 52.18746,
          "taker_buy_quote": 4489399.6052439
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 85936.29,
          "high": 86013.46,
          "low": 85380.12,
          "close": 85868.02,
          "volume": 116.84561,
          "close_time": 1765857599999,
          "quote_volume": 10016412.8652275,
          "trades": 21075,
          "taker_buy_base": 57.42121,
          "taker_buy_quote": 4922594.5098759
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 85868.02,
          "high": 85920.4,
          "low": 85258.0,
          "close": 85830.07,
          "volume": 120.28575,
          "close_time": 1765861199999,
          "quote_volume": 10303208.5775806,
          "trades": 19197,
          "taker_buy_base": 45.42394,
          "taker_buy_quote": 3890447.6489365
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 85830.07,
          "high": 86202.02,
          "low": 85803.33,
          "close": 86025.01,
          "volume": 125.63211,
          "close_time": 1765864799999,
          "quote_volume": 10803782.1874198,
          "trades": 16830,
          "taker_buy_base": 53.23434,
          "taker_buy_quote": 4578385.1562182
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 86025.01,
          "high": 86621.12,
          "low": 86025.01,
          "close": 86504.27,
          "volume": 140.67154,
          "close_time": 1765868399999,
          "quote_volume": 12149963.8900723,
          "trades": 14662,
          "taker_buy_base": 94.21844,
          "taker_buy_quote": 8137790.4282043
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 86504.27,
          "high": 86609.46,
          "low": 85858.17,
          "close": 86009.67,
          "volume": 181.67359,
          "close_time": 1765871999999,
          "quote_volume": 15660247.4244816,
          "trades": 20262,
          "taker_buy_base": 62.07289,
          "taker_buy_quote": 5350007.7416557
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 86010.11,
          "high": 86394.11,
          "low": 85934.22,
          "close": 86275.01,
          "volume": 98.543,
          "close_time": 1765875599999,
          "quote_volume": 8491208.2091961,
          "trades": 14843,
          "taker_buy_base": 47.38102,
          "taker_buy_quote": 4082896.3003823
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 86275.0,
          "high": 86422.62,
          "low": 86189.36,
          "close": 86347.67,
          "volume": 90.3751,
          "close_time": 1765879199999,
          "quote_volume": 7800203.5005985,
          "trades": 11118,
          "taker_buy_base": 32.05108,
          "taker_buy_quote": 2766496.0108446
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 86347.67,
          "high": 87325.91,
          "low": 86267.65,
          "close": 86969.07,
          "volume": 249.93674,
          "close_time": 1765882799999,
          "quote_volume": 21710815.2435666,
          "trades": 24238,
          "taker_buy_base": 126.08615,
          "taker_buy_quote": 10952273.0172959
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 86969.07,
          "high": 87332.17,
          "low": 86802.07,
          "close": 87252.67,
          "volume": 163.63966,
          "close_time": 1765886399999,
          "quote_volume": 14254690.6885976,
          "trades": 19215,
          "taker_buy_base": 60.01687,
          "taker_buy_quote": 5227878.9206864
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 87256.03,
          "high": 87481.57,
          "low": 87070.06,
          "close": 87202.94,
          "volume": 114.3287,
          "close_time": 1765889999999,
          "quote_volume": 9973116.9823866,
          "trades": 16884,
          "taker_buy_base": 46.18129,
          "taker_buy_quote": 4028854.5780947
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 87202.95,
          "high": 87779.67,
          "low": 86423.61,
          "close": 86430.32,
          "volume": 459.05248,
          "close_time": 1765893599999,
          "quote_volume": 40013577.7185112,
          "trades": 41216,
          "taker_buy_base": 223.58455,
          "taker_buy_quote": 19496770.8625931
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 86445.98,
          "high": 87758.14,
          "low": 86089.73,
          "close": 87291.87,
          "volume": 467.04332,
          "close_time": 1765897199999,
          "quote_volume": 40638335.179988,
          "trades": 48950,
          "taker_buy_base": 235.9173,
          "taker_buy_quote": 20527001.6224352
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 87291.88,
          "high": 88169.16,
          "low": 86834.94,
          "close": 87972.29,
          "volume": 392.27821,
          "close_time": 1765900799999,
          "quote_volume": 34308945.2447617,
          "trades": 39477,
          "taker_buy_base": 217.61092,
          "taker_buy_quote": 19039060.689792
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 87972.28,
          "high": 88046.28,
          "low": 87367.26,
          "close": 87579.0,
          "volume": 290.91478,
          "close_time": 1765904399999,
          "quote_volume": 25520351.9923765,
          "trades": 34290,
          "taker_buy_base": 138.21836,
          "taker_buy_quote": 12125928.7127691
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 87579.0,
          "high": 87835.05,
          "low": 87088.23,
          "close": 87120.49,
          "volume": 170.20988,
          "close_time": 1765907999999,
          "quote_volume": 14882271.4456941,
          "trades": 23622,
          "taker_buy_base": 86.32807,
          "taker_buy_quote": 7548245.7474382
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 87120.5,
          "high": 88013.0,
          "low": 87051.46,
          "close": 87782.03,
          "volume": 229.77905,
          "close_time": 1765911599999,
          "quote_volume": 20131340.3377097,
          "trades": 24212,
          "taker_buy_base": 118.07686,
          "taker_buy_quote": 10345577.5530428
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 87782.03,
          "high": 87790.28,
          "low": 87284.48,
          "close": 87572.55,
          "volume": 163.33436,
          "close_time": 1765915199999,
          "quote_volume": 14293824.6658765,
          "trades": 22440,
          "taker_buy_base": 81.68833,
          "taker_buy_quote": 7148632.3869115
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 87572.54,
          "high": 87835.69,
          "low": 87333.33,
          "close": 87566.66,
          "volume": 164.83139,
          "close_time": 1765918799999,
          "quote_volume": 14443786.1118014,
          "trades": 19868,
          "taker_buy_base": 100.52914,
          "taker_buy_quote": 8809090.3129104
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 87565.71,
          "high": 87914.06,
          "low": 87489.72,
          "close": 87763.24,
          "volume": 75.47122,
          "close_time": 1765922399999,
          "quote_volume": 6620869.2453385,
          "trades": 10486,
          "taker_buy_base": 36.95992,
          "taker_buy_quote": 3242199.2936108
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 87761.41,
          "high": 87928.41,
          "low": 87628.84,
          "close": 87784.0,
          "volume": 97.35386,
          "close_time": 1765925999999,
          "quote_volume": 8548233.1263591,
          "trades": 11182,
          "taker_buy_base": 72.07468,
          "taker_buy_quote": 6328322.8480799
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 87784.0,
          "high": 87867.7,
          "low": 87596.68,
          "close": 87860.4,
          "volume": 122.51445,
          "close_time": 1765929599999,
          "quote_volume": 10749069.0378936,
          "trades": 13234,
          "taker_buy_base": 56.09761,
          "taker_buy_quote": 4922840.4795691
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 87863.29,
          "high": 87863.29,
          "low": 87418.85,
          "close": 87532.57,
          "volume": 87.78933,
          "close_time": 1765933199999,
          "quote_volume": 7686684.8980063,
          "trades": 13434,
          "taker_buy_base": 46.83613,
          "taker_buy_quote": 4101175.7438001
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 87532.57,
          "high": 87944.75,
          "low": 87469.96,
          "close": 87548.94,
          "volume": 99.69423,
          "close_time": 1765936799999,
          "quote_volume": 8743462.8662737,
          "trades": 14321,
          "taker_buy_base": 54.42721,
          "taker_buy_quote": 4773751.0675121
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 87548.95,
          "high": 87585.96,
          "low": 87182.07,
          "close": 87476.14,
          "volume": 77.19331,
          "close_time": 1765940399999,
          "quote_volume": 6744695.8854813,
          "trades": 15893,
          "taker_buy_base": 34.19134,
          "taker_buy_quote": 2987665.276924
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 87476.14,
          "high": 87605.82,
          "low": 87146.9,
          "close": 87205.4,
          "volume": 47.94255,
          "close_time": 1765943999999,
          "quote_volume": 4187765.1002713,
          "trades": 10391,
          "taker_buy_base": 22.5748,
          "taker_buy_quote": 1971667.9008122
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 87204.95,
          "high": 87385.01,
          "low": 86717.6,
          "close": 86747.96,
          "volume": 104.73317,
          "close_time": 1765947599999,
          "quote_volume": 9108961.115231,
          "trades": 17505,
          "taker_buy_base": 41.61332,
          "taker_buy_quote": 3621223.8348882
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 86747.97,
          "high": 86753.11,
          "low": 86202.03,
          "close": 86627.15,
          "volume": 228.12754,
          "close_time": 1765951199999,
          "quote_volume": 19729759.2004954,
          "trades": 25638,
          "taker_buy_base": 125.52684,
          "taker_buy_quote": 10856626.2713598
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 86627.14,
          "high": 86992.3,
          "low": 86582.43,
          "close": 86760.36,
          "volume": 161.17066,
          "close_time": 1765954799999,
          "quote_volume": 13987157.5364283,
          "trades": 16852,
          "taker_buy_base": 63.75859,
          "taker_buy_quote": 5535099.2853251
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 86760.36,
          "high": 87154.96,
          "low": 86580.54,
          "close": 87027.43,
          "volume": 167.84124,
          "close_time": 1765958399999,
          "quote_volume": 14583746.0141352,
          "trades": 16317,
          "taker_buy_base": 90.71981,
          "taker_buy_quote": 7883830.4694726
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 87031.59,
          "high": 87031.59,
          "low": 86305.9,
          "close": 86381.24,
          "volume": 114.5185,
          "close_time": 1765961999999,
          "quote_volume": 9909956.5147755,
          "trades": 15597,
          "taker_buy_base": 49.72965,
          "taker_buy_quote": 4303770.4331581
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 86381.25,
          "high": 86608.5,
          "low": 86250.0,
          "close": 86400.99,
          "volume": 121.2237,
          "close_time": 1765965599999,
          "quote_volume": 10477239.6935725,
          "trades": 12308,
          "taker_buy_base": 59.37562,
          "taker_buy_quote": 5131302.6532667
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 86400.98,
          "high": 86820.51,
          "low": 86216.56,
          "close": 86609.42,
          "volume": 98.11998,
          "close_time": 1765969199999,
          "quote_volume": 8496728.6239288,
          "trades": 16247,
          "taker_buy_base": 59.62736,
          "taker_buy_quote": 5163666.0062395
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 86609.42,
          "high": 87121.17,
          "low": 86548.01,
          "close": 86964.01,
          "volume": 86.96885,
          "close_time": 1765972799999,
          "quote_volume": 7555716.0051781,
          "trades": 14486,
          "taker_buy_base": 48.34655,
          "taker_buy_quote": 4199819.0941416
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 86964.01,
          "high": 87200.0,
          "low": 86815.0,
          "close": 87009.39,
          "volume": 130.54892,
          "close_time": 1765976399999,
          "quote_volume": 11363371.1988049,
          "trades": 15733,
          "taker_buy_base": 64.71731,
          "taker_buy_quote": 5634338.3814253
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 87009.4,
          "high": 87837.43,
          "low": 86800.0,
          "close": 87605.29,
          "volume": 308.9808,
          "close_time": 1765979999999,
          "quote_volume": 26979411.4645803,
          "trades": 30579,
          "taker_buy_base": 147.74479,
          "taker_buy_quote": 12905568.018661
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 87605.29,
          "high": 89673.26,
          "low": 87139.53,
          "close": 89653.85,
          "volume": 768.1785,
          "close_time": 1765983599999,
          "quote_volume": 67818433.2184947,
          "trades": 64224,
          "taker_buy_base": 400.63686,
          "taker_buy_quote": 35368735.9744036
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 89653.85,
          "high": 90352.81,
          "low": 87124.0,
          "close": 87222.12,
          "volume": 1167.5982,
          "close_time": 1765987199999,
          "quote_volume": 103934562.9605753,
          "trades": 90888,
          "taker_buy_base": 560.20497,
          "taker_buy_quote": 49901952.7338181
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 87213.0,
          "high": 87759.81,
          "low": 86144.49,
          "close": 86964.42,
          "volume": 902.95314,
          "close_time": 1765990799999,
          "quote_volume": 78402858.5714578,
          "trades": 67794,
          "taker_buy_base": 434.07919,
          "taker_buy_quote": 37722249.8075028
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 86964.42,
          "high": 87085.0,
          "low": 86237.26,
          "close": 86403.01,
          "volume": 272.63056,
          "close_time": 1765994399999,
          "quote_volume": 23621575.044732,
          "trades": 30111,
          "taker_buy_base": 131.35787,
          "taker_buy_quote": 11377753.8877462
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 86403.01,
          "high": 86823.06,
          "low": 85630.97,
          "close": 85812.08,
          "volume": 343.60754,
          "close_time": 1765997999999,
          "quote_volume": 29593791.475215,
          "trades": 32381,
          "taker_buy_base": 158.52729,
          "taker_buy_quote": 13658888.9718291
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 85813.18,
          "high": 86169.65,
          "low": 85293.73,
          "close": 86001.81,
          "volume": 472.74302,
          "close_time": 1766001599999,
          "quote_volume": 40508726.1741261,
          "trades": 38355,
          "taker_buy_base": 242.07675,
          "taker_buy_quote": 20746348.281996
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 86001.81,
          "high": 86239.93,
          "low": 85642.61,
          "close": 85885.63,
          "volume": 270.93601,
          "close_time": 1766005199999,
          "quote_volume": 23286845.4099319,
          "trades": 27983,
          "taker_buy_base": 127.19827,
          "taker_buy_quote": 10933403.8929976
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 85882.01,
          "high": 86036.4,
          "low": 85683.08,
          "close": 85962.32,
          "volume": 120.03483,
          "close_time": 1766008799999,
          "quote_volume": 10308898.3273981,
          "trades": 16099,
          "taker_buy_base": 56.02029,
          "taker_buy_quote": 4810756.193326
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 85971.19,
          "high": 86431.17,
          "low": 85868.8,
          "close": 86322.26,
          "volume": 125.11384,
          "close_time": 1766012399999,
          "quote_volume": 10778187.8875949,
          "trades": 12399,
          "taker_buy_base": 75.80055,
          "taker_buy_quote": 6530853.2940937
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 86322.27,
          "high": 86329.84,
          "low": 85891.92,
          "close": 86225.87,
          "volume": 104.79705,
          "close_time": 1766015999999,
          "quote_volume": 9018452.2453493,
          "trades": 10616,
          "taker_buy_base": 49.19153,
          "taker_buy_quote": 4234342.603313
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 86225.01,
          "high": 86296.82,
          "low": 86037.44,
          "close": 86211.01,
          "volume": 68.65402,
          "close_time": 1766019599999,
          "quote_volume": 5916589.1245699,
          "trades": 11723,
          "taker_buy_base": 33.43102,
          "taker_buy_quote": 2881329.6963215
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 86211.01,
          "high": 86222.11,
          "low": 85833.32,
          "close": 86100.04,
          "volume": 101.63305,
          "close_time": 1766023199999,
          "quote_volume": 8739218.2740918,
          "trades": 17697,
          "taker_buy_base": 49.26874,
          "taker_buy_quote": 4236555.2692784
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 86103.17,
          "high": 86846.15,
          "low": 85990.0,
          "close": 86672.82,
          "volume": 165.95609,
          "close_time": 1766026799999,
          "quote_volume": 14358117.0529726,
          "trades": 24382,
          "taker_buy_base": 82.8752,
          "taker_buy_quote": 7169743.1318679
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 86672.82,
          "high": 86672.83,
          "low": 86242.14,
          "close": 86595.0,
          "volume": 96.67301,
          "close_time": 1766030399999,
          "quote_volume": 8355182.8618312,
          "trades": 16047,
          "taker_buy_base": 39.84881,
          "taker_buy_quote": 3444575.6945505
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 86595.0,
          "high": 86873.25,
          "low": 86577.28,
          "close": 86738.46,
          "volume": 76.02294,
          "close_time": 1766033999999,
          "quote_volume": 6596638.8142979,
          "trades": 10820,
          "taker_buy_base": 38.6117,
          "taker_buy_quote": 3349716.7436519
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 86741.72,
          "high": 86748.53,
          "low": 86359.02,
          "close": 86421.5,
          "volume": 79.58888,
          "close_time": 1766037599999,
          "quote_volume": 6888569.4487881,
          "trades": 12525,
          "taker_buy_base": 25.41254,
          "taker_buy_quote": 2199463.8910909
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 86420.0,
          "high": 86638.4,
          "low": 86388.06,
          "close": 86626.45,
          "volume": 73.317,
          "close_time": 1766041199999,
          "quote_volume": 6340168.1229157,
          "trades": 10859,
          "taker_buy_base": 33.13006,
          "taker_buy_quote": 2864840.840285
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 86626.45,
          "high": 86846.64,
          "low": 86570.06,
          "close": 86810.0,
          "volume": 91.83251,
          "close_time": 1766044799999,
          "quote_volume": 7967059.5929755,
          "trades": 13102,
          "taker_buy_base": 36.94077,
          "taker_buy_quote": 3204589.6615656
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 86810.01,
          "high": 87105.0,
          "low": 86664.0,
          "close": 86956.99,
          "volume": 117.6505,
          "close_time": 1766048399999,
          "quote_volume": 10226755.3785896,
          "trades": 19058,
          "taker_buy_base": 57.6909,
          "taker_buy_quote": 5014469.5944815
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 86956.99,
          "high": 87369.53,
          "low": 86785.71,
          "close": 87254.96,
          "volume": 103.70517,
          "close_time": 1766051999999,
          "quote_volume": 9035651.4681575,
          "trades": 15040,
          "taker_buy_base": 57.35678,
          "taker_buy_quote": 4997786.9938588
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 87254.97,
          "high": 87430.0,
          "low": 87185.85,
          "close": 87324.6,
          "volume": 121.33937,
          "close_time": 1766055599999,
          "quote_volume": 10594556.5121778,
          "trades": 13499,
          "taker_buy_base": 36.08562,
          "taker_buy_quote": 3150616.3002856
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 87327.21,
          "high": 87335.07,
          "low": 87040.0,
          "close": 87277.28,
          "volume": 86.20668,
          "close_time": 1766059199999,
          "quote_volume": 7514596.9871619,
          "trades": 12001,
          "taker_buy_base": 39.54623,
          "taker_buy_quote": 3447248.766063
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 87277.44,
          "high": 87410.4,
          "low": 87078.53,
          "close": 87231.45,
          "volume": 98.29492,
          "close_time": 1766062799999,
          "quote_volume": 8575180.6412151,
          "trades": 14482,
          "taker_buy_base": 41.35657,
          "taker_buy_quote": 3607947.9066599
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 87231.45,
          "high": 89174.99,
          "low": 87231.45,
          "close": 88819.49,
          "volume": 604.53969,
          "close_time": 1766066399999,
          "quote_volume": 53363573.5858204,
          "trades": 61372,
          "taker_buy_base": 337.7747,
          "taker_buy_quote": 29815742.8468722
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 88819.48,
          "high": 89461.36,
          "low": 87695.68,
          "close": 88314.96,
          "volume": 727.27676,
          "close_time": 1766069999999,
          "quote_volume": 64337261.0493406,
          "trades": 70604,
          "taker_buy_base": 352.39191,
          "taker_buy_quote": 31191162.8174964
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 88314.96,
          "high": 89332.46,
          "low": 87944.76,
          "close": 88481.83,
          "volume": 481.71798,
          "close_time": 1766073599999,
          "quote_volume": 42684039.956688,
          "trades": 43134,
          "taker_buy_base": 248.28867,
          "taker_buy_quote": 22008864.6608369
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 88474.0,
          "high": 88499.93,
          "low": 87807.69,
          "close": 87974.86,
          "volume": 265.59918,
          "close_time": 1766077199999,
          "quote_volume": 23416625.3019052,
          "trades": 29831,
          "taker_buy_base": 128.10707,
          "taker_buy_quote": 11294195.8521454
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 87974.86,
          "high": 87992.7,
          "low": 85440.04,
          "close": 86451.55,
          "volume": 790.64697,
          "close_time": 1766080799999,
          "quote_volume": 68284950.6450187,
          "trades": 60174,
          "taker_buy_base": 359.39022,
          "taker_buy_quote": 31012353.4537531
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 86451.55,
          "high": 86852.92,
          "low": 85681.47,
          "close": 85957.35,
          "volume": 352.78803,
          "close_time": 1766084399999,
          "quote_volume": 30461498.5605076,
          "trades": 31962,
          "taker_buy_base": 168.86941,
          "taker_buy_quote": 14593940.8296453
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 85946.81,
          "high": 85993.64,
          "low": 84441.49,
          "close": 84453.13,
          "volume": 876.27722,
          "close_time": 1766087999999,
          "quote_volume": 74612840.9686265,
          "trades": 54577,
          "taker_buy_base": 341.37636,
          "taker_buy_quote": 29073887.6436331
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 84453.12,
          "high": 85251.9,
          "low": 84419.06,
          "close": 84550.01,
          "volume": 424.91238,
          "close_time": 1766091599999,
          "quote_volume": 36069048.2615023,
          "trades": 32959,
          "taker_buy_base": 200.01184,
          "taker_buy_quote": 16990021.2987963
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 84550.02,
          "high": 85812.49,
          "low": 84513.55,
          "close": 85598.01,
          "volume": 296.54419,
          "close_time": 1766095199999,
          "quote_volume": 25291922.9582732,
          "trades": 27241,
          "taker_buy_base": 192.64723,
          "taker_buy_quote": 16427712.7139645
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 85592.79,
          "high": 85719.99,
          "low": 85246.95,
          "close": 85556.19,
          "volume": 107.51556,
          "close_time": 1766098799999,
          "quote_volume": 9192921.5252228,
          "trades": 13559,
          "taker_buy_base": 56.33918,
          "taker_buy_quote": 4817819.1825796
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 85556.19,
          "high": 85590.16,
          "low": 85283.56,
          "close": 85475.0,
          "volume": 72.82151,
          "close_time": 1766102399999,
          "quote_volume": 6221936.4860373,
          "trades": 14496,
          "taker_buy_base": 33.4282,
          "taker_buy_quote": 2856290.2359317
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 85475.01,
          "high": 85570.77,
          "low": 85254.1,
          "close": 85560.0,
          "volume": 110.15351,
          "close_time": 1766105999999,
          "quote_volume": 9411434.8359978,
          "trades": 17986,
          "taker_buy_base": 67.43897,
          "taker_buy_quote": 5762174.1080251
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 85560.0,
          "high": 85560.0,
          "low": 85063.42,
          "close": 85287.2,
          "volume": 100.5017,
          "close_time": 1766109599999,
          "quote_volume": 8571976.9853786,
          "trades": 17758,
          "taker_buy_base": 38.00777,
          "taker_buy_quote": 3241655.4882648
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 85291.99,
          "high": 85899.99,
          "low": 85091.09,
          "close": 85610.05,
          "volume": 182.92821,
          "close_time": 1766113199999,
          "quote_volume": 15635507.8788314,
          "trades": 21807,
          "taker_buy_base": 71.38642,
          "taker_buy_quote": 6102996.6831808
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 85610.04,
          "high": 87531.41,
          "low": 85573.26,
          "close": 86849.63,
          "volume": 441.17728,
          "close_time": 1766116799999,
          "quote_volume": 38247846.9371971,
          "trades": 54875,
          "taker_buy_base": 218.27578,
          "taker_buy_quote": 18916333.8290273
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 86849.63,
          "high": 87339.62,
          "low": 86802.34,
          "close": 87058.2,
          "volume": 240.11251,
          "close_time": 1766120399999,
          "quote_volume": 20911028.0314762,
          "trades": 25538,
          "taker_buy_base": 82.77894,
          "taker_buy_quote": 7207260.5421939
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 87058.2,
          "high": 87188.36,
          "low": 86636.17,
          "close": 87100.0,
          "volume": 232.59589,
          "close_time": 1766123999999,
          "quote_volume": 20202399.8703684,
          "trades": 21082,
          "taker_buy_base": 70.09284,
          "taker_buy_quote": 6092280.7238438
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 87098.64,
          "high": 87441.66,
          "low": 86870.26,
          "close": 87441.65,
          "volume": 153.0603,
          "close_time": 1766127599999,
          "quote_volume": 13337422.5069077,
          "trades": 15978,
          "taker_buy_base": 95.17902,
          "taker_buy_quote": 8296733.6389333
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 87441.65,
          "high": 88376.98,
          "low": 87431.91,
          "close": 87914.09,
          "volume": 374.93518,
          "close_time": 1766131199999,
          "quote_volume": 32972091.6308305,
          "trades": 35180,
          "taker_buy_base": 215.39928,
          "taker_buy_quote": 18949073.6827993
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 87914.08,
          "high": 88210.24,
          "low": 87695.56,
          "close": 88058.52,
          "volume": 149.48369,
          "close_time": 1766134799999,
          "quote_volume": 13150054.0235779,
          "trades": 22194,
          "taker_buy_base": 67.95795,
          "taker_buy_quote": 5980256.3491644
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 88055.37,
          "high": 88137.3,
          "low": 87861.43,
          "close": 88071.28,
          "volume": 76.99702,
          "close_time": 1766138399999,
          "quote_volume": 6775039.5070426,
          "trades": 16100,
          "taker_buy_base": 33.79094,
          "taker_buy_quote": 2973298.724453
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 88068.82,
          "high": 88285.24,
          "low": 87882.35,
          "close": 88231.68,
          "volume": 146.27379,
          "close_time": 1766141999999,
          "quote_volume": 12883229.1850037,
          "trades": 16482,
          "taker_buy_base": 68.74543,
          "taker_buy_quote": 6057634.736865
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 88235.81,
          "high": 88343.08,
          "low": 88102.23,
          "close": 88161.75,
          "volume": 125.42805,
          "close_time": 1766145599999,
          "quote_volume": 11066912.8660687,
          "trades": 16229,
          "taker_buy_base": 44.21502,
          "taker_buy_quote": 3901059.589491
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 88163.0,
          "high": 88243.0,
          "low": 87776.72,
          "close": 87826.01,
          "volume": 157.27435,
          "close_time": 1766149199999,
          "quote_volume": 13838496.7754119,
          "trades": 21764,
          "taker_buy_base": 61.48031,
          "taker_buy_quote": 5409333.5651403
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 87826.01,
          "high": 88183.01,
          "low": 87792.83,
          "close": 87962.23,
          "volume": 151.78788,
          "close_time": 1766152799999,
          "quote_volume": 13351801.1017422,
          "trades": 19136,
          "taker_buy_base": 65.17583,
          "taker_buy_quote": 5733414.767538
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 87962.22,
          "high": 88520.95,
          "low": 87490.03,
          "close": 88148.43,
          "volume": 386.38942,
          "close_time": 1766156399999,
          "quote_volume": 34001844.111317,
          "trades": 43598,
          "taker_buy_base": 175.0373,
          "taker_buy_quote": 15407341.9956261
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 88145.1,
          "high": 89379.99,
          "low": 87676.01,
          "close": 87925.32,
          "volume": 415.28841,
          "close_time": 1766159999999,
          "quote_volume": 36743407.1687572,
          "trades": 49972,
          "taker_buy_base": 219.44707,
          "taker_buy_quote": 19419811.443736
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 87925.32,
          "high": 88851.07,
          "low": 87845.41,
          "close": 87947.16,
          "volume": 237.44704,
          "close_time": 1766163599999,
          "quote_volume": 20974673.9054472,
          "trades": 27794,
          "taker_buy_base": 138.2062,
          "taker_buy_quote": 12206682.0919225
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 87947.16,
          "high": 88305.99,
          "low": 86839.67,
          "close": 86913.01,
          "volume": 357.57904,
          "close_time": 1766167199999,
          "quote_volume": 31271944.955264,
          "trades": 34266,
          "taker_buy_base": 150.73961,
          "taker_buy_quote": 13176420.2240386
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 86913.01,
          "high": 87435.89,
          "low": 86813.57,
          "close": 87119.45,
          "volume": 141.62466,
          "close_time": 1766170799999,
          "quote_volume": 12339323.6464245,
          "trades": 18869,
          "taker_buy_base": 80.06601,
          "taker_buy_quote": 6977122.2860066
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 87119.45,
          "high": 88085.68,
          "low": 87096.16,
          "close": 87802.58,
          "volume": 152.8418,
          "close_time": 1766174399999,
          "quote_volume": 13398361.2279477,
          "trades": 19931,
          "taker_buy_base": 86.25512,
          "taker_buy_quote": 7558799.784813
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 87802.57,
          "high": 88381.64,
          "low": 87569.51,
          "close": 88053.87,
          "volume": 194.04098,
          "close_time": 1766177999999,
          "quote_volume": 17073686.9032087,
          "trades": 22016,
          "taker_buy_base": 105.65457,
          "taker_buy_quote": 9296947.9832842
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 88059.29,
          "high": 88061.9,
          "low": 87759.79,
          "close": 87800.9,
          "volume": 80.35221,
          "close_time": 1766181599999,
          "quote_volume": 7063637.677501,
          "trades": 10000,
          "taker_buy_base": 27.56138,
          "taker_buy_quote": 2423035.1480796
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 87800.9,
          "high": 88387.32,
          "low": 87800.9,
          "close": 88298.27,
          "volume": 73.19849,
          "close_time": 1766185199999,
          "quote_volume": 6451814.2517648,
          "trades": 11938,
          "taker_buy_base": 36.25324,
          "taker_buy_quote": 3193837.7911743
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 88296.0,
          "high": 88319.3,
          "low": 88098.49,
          "close": 88104.99,
          "volume": 58.30768,
          "close_time": 1766188799999,
          "quote_volume": 5143594.6067061,
          "trades": 7125,
          "taker_buy_base": 26.92247,
          "taker_buy_quote": 2375264.7208016
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 88105.0,
          "high": 88155.08,
          "low": 87937.36,
          "close": 87975.28,
          "volume": 93.3836,
          "close_time": 1766192399999,
          "quote_volume": 8223815.4030863,
          "trades": 10600,
          "taker_buy_base": 38.60012,
          "taker_buy_quote": 3399118.9151369
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 87975.28,
          "high": 88142.07,
          "low": 87975.27,
          "close": 88049.26,
          "volume": 27.74521,
          "close_time": 1766195999999,
          "quote_volume": 2443466.4326596,
          "trades": 5156,
          "taker_buy_base": 13.22798,
          "taker_buy_quote": 1164884.1956065
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 88049.26,
          "high": 88300.84,
          "low": 87958.04,
          "close": 88183.19,
          "volume": 326.00167,
          "close_time": 1766199599999,
          "quote_volume": 28754345.9491429,
          "trades": 9797,
          "taker_buy_base": 85.77531,
          "taker_buy_quote": 7563705.0188211
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 88183.2,
          "high": 88312.0,
          "low": 88152.53,
          "close": 88185.23,
          "volume": 23.54565,
          "close_time": 1766203199999,
          "quote_volume": 2077632.5852851,
          "trades": 4048,
          "taker_buy_base": 9.69082,
          "taker_buy_quote": 855043.570468
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 88185.24,
          "high": 88306.99,
          "low": 88092.71,
          "close": 88268.79,
          "volume": 40.66656,
          "close_time": 1766206799999,
          "quote_volume": 3586875.1450057,
          "trades": 4611,
          "taker_buy_base": 21.88638,
          "taker_buy_quote": 1930632.3670629
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 88268.8,
          "high": 88553.12,
          "low": 88241.13,
          "close": 88266.69,
          "volume": 50.79965,
          "close_time": 1766210399999,
          "quote_volume": 4491130.8691077,
          "trades": 8154,
          "taker_buy_base": 28.54058,
          "taker_buy_quote": 2523324.4131773
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 88267.38,
          "high": 88435.9,
          "low": 88256.41,
          "close": 88279.99,
          "volume": 30.1615,
          "close_time": 1766213999999,
          "quote_volume": 2663824.7197155,
          "trades": 4720,
          "taker_buy_base": 18.69565,
          "taker_buy_quote": 1651304.4776626
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 88279.99,
          "high": 88311.99,
          "low": 88165.11,
          "close": 88249.77,
          "volume": 50.04071,
          "close_time": 1766217599999,
          "quote_volume": 4414344.5787171,
          "trades": 6330,
          "taker_buy_base": 33.11748,
          "taker_buy_quote": 2921530.7412491
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 88251.98,
          "high": 88405.99,
          "low": 88230.26,
          "close": 88230.26,
          "volume": 36.89735,
          "close_time": 1766221199999,
          "quote_volume": 3258821.0864514,
          "trades": 8468,
          "taker_buy_base": 19.07384,
          "taker_buy_quote": 1684685.7369114
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 88230.13,
          "high": 88323.0,
          "low": 88149.94,
          "close": 88195.73,
          "volume": 122.98737,
          "close_time": 1766224799999,
          "quote_volume": 10845373.3296896,
          "trades": 5492,
          "taker_buy_base": 73.58315,
          "taker_buy_quote": 6487500.363511
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 88195.73,
          "high": 88244.73,
          "low": 88099.43,
          "close": 88136.77,
          "volume": 186.04484,
          "close_time": 1766228399999,
          "quote_volume": 16401145.0990036,
          "trades": 6748,
          "taker_buy_base": 126.49869,
          "taker_buy_quote": 11151511.2271309
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 88136.78,
          "high": 88280.0,
          "low": 88072.77,
          "close": 88244.75,
          "volume": 38.28938,
          "close_time": 1766231999999,
          "quote_volume": 3377365.2674141,
          "trades": 5917,
          "taker_buy_base": 19.57534,
          "taker_buy_quote": 1726750.6173808
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 88244.74,
          "high": 88309.35,
          "low": 88155.27,
          "close": 88213.26,
          "volume": 38.49504,
          "close_time": 1766235599999,
          "quote_volume": 3395851.5470027,
          "trades": 5359,
          "taker_buy_base": 22.21265,
          "taker_buy_quote": 1959472.2547504
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 88213.26,
          "high": 88312.0,
          "low": 87750.0,
          "close": 88240.95,
          "volume": 123.76283,
          "close_time": 1766239199999,
          "quote_volume": 10897749.0255854,
          "trades": 14898,
          "taker_buy_base": 57.05142,
          "taker_buy_quote": 5025034.9450482
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 88240.95,
          "high": 88255.6,
          "low": 87974.06,
          "close": 88223.03,
          "volume": 44.49693,
          "close_time": 1766242799999,
          "quote_volume": 3921775.5897995,
          "trades": 8163,
          "taker_buy_base": 20.57202,
          "taker_buy_quote": 1813280.7050821
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 88223.03,
          "high": 88233.88,
          "low": 87988.61,
          "close": 88148.99,
          "volume": 51.37365,
          "close_time": 1766246399999,
          "quote_volume": 4526100.7337104,
          "trades": 5939,
          "taker_buy_base": 19.78463,
          "taker_buy_quote": 1743102.7752248
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 88156.44,
          "high": 88210.87,
          "low": 88099.19,
          "close": 88131.47,
          "volume": 20.45492,
          "close_time": 1766249999999,
          "quote_volume": 1803088.1189869,
          "trades": 4607,
          "taker_buy_base": 7.65394,
          "taker_buy_quote": 674701.8012466
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 88131.47,
          "high": 88226.32,
          "low": 88076.0,
          "close": 88157.63,
          "volume": 21.28148,
          "close_time": 1766253599999,
          "quote_volume": 1876514.304266,
          "trades": 4952,
          "taker_buy_base": 11.6892,
          "taker_buy_quote": 1030759.9398166
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 88157.63,
          "high": 88391.59,
          "low": 88126.0,
          "close": 88287.02,
          "volume": 41.73114,
          "close_time": 1766257199999,
          "quote_volume": 3682760.3246842,
          "trades": 4733,
          "taker_buy_base": 28.96546,
          "taker_buy_quote": 2556000.0147327
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 88287.02,
          "high": 88308.96,
          "low": 88170.34,
          "close": 88208.0,
          "volume": 18.95345,
          "close_time": 1766260799999,
          "quote_volume": 1672278.9455023,
          "trades": 4256,
          "taker_buy_base": 10.35153,
          "taker_buy_quote": 913289.6204772
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 88208.0,
          "high": 88294.5,
          "low": 88190.8,
          "close": 88256.93,
          "volume": 18.40132,
          "close_time": 1766264399999,
          "quote_volume": 1623476.6673001,
          "trades": 3236,
          "taker_buy_base": 7.78981,
          "taker_buy_quote": 687351.9703012
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 88256.92,
          "high": 88430.0,
          "low": 88158.95,
          "close": 88190.55,
          "volume": 38.38791,
          "close_time": 1766267999999,
          "quote_volume": 3388783.9536029,
          "trades": 5679,
          "taker_buy_base": 19.6183,
          "taker_buy_quote": 1731960.925664
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 88190.55,
          "high": 88319.7,
          "low": 88124.0,
          "close": 88259.28,
          "volume": 34.54217,
          "close_time": 1766271599999,
          "quote_volume": 3047023.4314787,
          "trades": 7017,
          "taker_buy_base": 18.23269,
          "taker_buy_quote": 1608354.0747136
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 88259.28,
          "high": 88404.38,
          "low": 88225.21,
          "close": 88333.66,
          "volume": 40.43051,
          "close_time": 1766275199999,
          "quote_volume": 3569916.67334,
          "trades": 6114,
          "taker_buy_base": 25.61719,
          "taker_buy_quote": 2262077.0590481
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 88333.67,
          "high": 88407.39,
          "low": 88275.6,
          "close": 88366.33,
          "volume": 32.00075,
          "close_time": 1766278799999,
          "quote_volume": 2826783.7507104,
          "trades": 5090,
          "taker_buy_base": 15.61483,
          "taker_buy_quote": 1379330.1709394
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 88362.07,
          "high": 88362.07,
          "low": 87991.21,
          "close": 87994.52,
          "volume": 56.47283,
          "close_time": 1766282399999,
          "quote_volume": 4977960.0197446,
          "trades": 6546,
          "taker_buy_base": 18.87111,
          "taker_buy_quote": 1663535.9940103
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 87994.51,
          "high": 88128.37,
          "low": 87844.49,
          "close": 87931.52,
          "volume": 50.86162,
          "close_time": 1766285999999,
          "quote_volume": 4473710.0634619,
          "trades": 10186,
          "taker_buy_base": 24.85898,
          "taker_buy_quote": 2186803.3531885
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 87931.53,
          "high": 88136.84,
          "low": 87917.76,
          "close": 88060.99,
          "volume": 26.28901,
          "close_time": 1766289599999,
          "quote_volume": 2314947.2709758,
          "trades": 5220,
          "taker_buy_base": 15.11336,
          "taker_buy_quote": 1330938.2280891
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 88061.0,
          "high": 88133.84,
          "low": 88024.52,
          "close": 88053.81,
          "volume": 18.13315,
          "close_time": 1766293199999,
          "quote_volume": 1597179.6176341,
          "trades": 4306,
          "taker_buy_base": 8.24893,
          "taker_buy_quote": 726590.8378443
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 88053.8,
          "high": 88138.47,
          "low": 88035.53,
          "close": 88117.58,
          "volume": 13.76702,
          "close_time": 1766296799999,
          "quote_volume": 1212867.8937003,
          "trades": 4841,
          "taker_buy_base": 9.96441,
          "taker_buy_quote": 877877.3953924
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 88117.58,
          "high": 88187.98,
          "low": 88050.69,
          "close": 88073.28,
          "volume": 19.33844,
          "close_time": 1766300399999,
          "quote_volume": 1704167.0818982,
          "trades": 4337,
          "taker_buy_base": 5.8588,
          "taker_buy_quote": 516347.1150061
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 88073.27,
          "high": 88155.9,
          "low": 88031.25,
          "close": 88155.89,
          "volume": 17.69749,
          "close_time": 1766303999999,
          "quote_volume": 1559090.545247,
          "trades": 3957,
          "taker_buy_base": 7.57766,
          "taker_buy_quote": 667573.1657716
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 88155.9,
          "high": 88731.23,
          "low": 88123.45,
          "close": 88514.0,
          "volume": 75.60105,
          "close_time": 1766307599999,
          "quote_volume": 6686791.7681652,
          "trades": 12655,
          "taker_buy_base": 37.94974,
          "taker_buy_quote": 3356447.5822129
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 88514.01,
          "high": 89054.77,
          "low": 88475.75,
          "close": 88870.95,
          "volume": 111.68101,
          "close_time": 1766311199999,
          "quote_volume": 9916751.8272121,
          "trades": 18919,
          "taker_buy_base": 72.61447,
          "taker_buy_quote": 6447897.1831434
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 88872.23,
          "high": 88954.94,
          "low": 88555.0,
          "close": 88652.19,
          "volume": 76.02915,
          "close_time": 1766314799999,
          "quote_volume": 6747521.9192878,
          "trades": 13903,
          "taker_buy_base": 38.40026,
          "taker_buy_quote": 3408294.1849333
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 88656.75,
          "high": 88741.8,
          "low": 88571.7,
          "close": 88594.47,
          "volume": 37.75604,
          "close_time": 1766318399999,
          "quote_volume": 3346315.461077,
          "trades": 7088,
          "taker_buy_base": 14.46327,
          "taker_buy_quote": 1281789.3765974
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 88594.48,
          "high": 88911.9,
          "low": 88445.53,
          "close": 88627.0,
          "volume": 68.34633,
          "close_time": 1766321999999,
          "quote_volume": 6059516.2139018,
          "trades": 12505,
          "taker_buy_base": 26.91967,
          "taker_buy_quote": 2387107.2117942
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 88613.29,
          "high": 88687.75,
          "low": 87586.16,
          "close": 87660.54,
          "volume": 243.90887,
          "close_time": 1766325599999,
          "quote_volume": 21466029.5390555,
          "trades": 28250,
          "taker_buy_base": 109.07823,
          "taker_buy_quote": 9597534.6583344
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 87660.55,
          "high": 88135.61,
          "low": 87606.04,
          "close": 88046.32,
          "volume": 109.26791,
          "close_time": 1766329199999,
          "quote_volume": 9606020.5072209,
          "trades": 17449,
          "taker_buy_base": 60.2093,
          "taker_buy_quote": 5293664.2010699
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 88046.33,
          "high": 88254.51,
          "low": 87800.0,
          "close": 88054.0,
          "volume": 73.80311,
          "close_time": 1766332799999,
          "quote_volume": 6497561.0002487,
          "trades": 13619,
          "taker_buy_base": 37.31456,
          "taker_buy_quote": 3285843.9922557
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 88054.0,
          "high": 88349.86,
          "low": 87966.61,
          "close": 88336.58,
          "volume": 40.51424,
          "close_time": 1766336399999,
          "quote_volume": 3573018.4001289,
          "trades": 11408,
          "taker_buy_base": 20.40794,
          "taker_buy_quote": 1799790.505318
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 88336.58,
          "high": 88485.14,
          "low": 88264.62,
          "close": 88310.4,
          "volume": 67.66349,
          "close_time": 1766339999999,
          "quote_volume": 5979468.6076076,
          "trades": 9871,
          "taker_buy_base": 43.67352,
          "taker_buy_quote": 3859615.1299564
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 88310.4,
          "high": 88439.99,
          "low": 87928.01,
          "close": 88433.99,
          "volume": 76.50208,
          "close_time": 1766343599999,
          "quote_volume": 6743197.5370819,
          "trades": 12222,
          "taker_buy_base": 34.45404,
          "taker_buy_quote": 3038308.0432128
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 88433.99,
          "high": 88598.14,
          "low": 88190.13,
          "close": 88478.53,
          "volume": 54.1786,
          "close_time": 1766347199999,
          "quote_volume": 4789728.813474,
          "trades": 10711,
          "taker_buy_base": 28.04484,
          "taker_buy_quote": 2479676.1820136
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 88478.53,
          "high": 88493.71,
          "low": 88219.87,
          "close": 88226.91,
          "volume": 29.36703,
          "close_time": 1766350799999,
          "quote_volume": 2593681.3691104,
          "trades": 6230,
          "taker_buy_base": 12.80924,
          "taker_buy_quote": 1131248.4480059
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 88226.91,
          "high": 88363.98,
          "low": 88085.89,
          "close": 88152.81,
          "volume": 42.62408,
          "close_time": 1766354399999,
          "quote_volume": 3760318.4795033,
          "trades": 7421,
          "taker_buy_base": 22.31209,
          "taker_buy_quote": 1968434.4656574
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 88152.81,
          "high": 88480.0,
          "low": 88112.0,
          "close": 88464.27,
          "volume": 51.88305,
          "close_time": 1766357999999,
          "quote_volume": 4583669.9364783,
          "trades": 9837,
          "taker_buy_base": 27.18372,
          "taker_buy_quote": 2401913.1685545
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 88464.28,
          "high": 88813.06,
          "low": 88357.0,
          "close": 88649.03,
          "volume": 111.05427,
          "close_time": 1766361599999,
          "quote_volume": 9837778.4624158,
          "trades": 16476,
          "taker_buy_base": 54.93564,
          "taker_buy_quote": 4867208.0777773
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 88649.04,
          "high": 89617.08,
          "low": 88590.41,
          "close": 88613.28,
          "volume": 277.90989,
          "close_time": 1766365199999,
          "quote_volume": 24758586.9363702,
          "trades": 35558,
          "taker_buy_base": 133.31586,
          "taker_buy_quote": 11884366.0951308
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 88607.9,
          "high": 89267.28,
          "low": 88487.53,
          "close": 88611.3,
          "volume": 117.62745,
          "close_time": 1766368799999,
          "quote_volume": 10452188.8322692,
          "trades": 20169,
          "taker_buy_base": 56.21282,
          "taker_buy_quote": 4995965.1544521
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 88611.3,
          "high": 88648.83,
          "low": 87881.32,
          "close": 88449.98,
          "volume": 224.89137,
          "close_time": 1766372399999,
          "quote_volume": 19845891.9390593,
          "trades": 24705,
          "taker_buy_base": 103.47988,
          "taker_buy_quote": 9132400.3483444
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 88449.98,
          "high": 88837.47,
          "low": 88268.83,
          "close": 88761.05,
          "volume": 66.96974,
          "close_time": 1766375999999,
          "quote_volume": 5935157.9043219,
          "trades": 14834,
          "taker_buy_base": 35.39603,
          "taker_buy_quote": 3136531.8319911
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 88761.05,
          "high": 89015.84,
          "low": 88701.6,
          "close": 88891.41,
          "volume": 61.74231,
          "close_time": 1766379599999,
          "quote_volume": 5489190.3947134,
          "trades": 13721,
          "taker_buy_base": 32.60684,
          "taker_buy_quote": 2898940.0286528
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 88891.42,
          "high": 88988.0,
          "low": 88748.57,
          "close": 88821.03,
          "volume": 67.70216,
          "close_time": 1766383199999,
          "quote_volume": 6017146.0796133,
          "trades": 11405,
          "taker_buy_base": 19.78882,
          "taker_buy_quote": 1758841.9923212
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 88821.03,
          "high": 89000.0,
          "low": 88722.33,
          "close": 88892.0,
          "volume": 82.11453,
          "close_time": 1766386799999,
          "quote_volume": 7297104.1233933,
          "trades": 12151,
          "taker_buy_base": 37.92003,
          "taker_buy_quote": 3369884.5149442
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 88891.99,
          "high": 89181.57,
          "low": 88868.71,
          "close": 89154.0,
          "volume": 76.93296,
          "close_time": 1766390399999,
          "quote_volume": 6853978.040063,
          "trades": 12724,
          "taker_buy_base": 41.09267,
          "taker_buy_quote": 3660974.5130316
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 89154.0,
          "high": 89928.7,
          "low": 89072.0,
          "close": 89316.56,
          "volume": 267.6434,
          "close_time": 1766393999999,
          "quote_volume": 23980325.4881675,
          "trades": 30915,
          "taker_buy_base": 161.99989,
          "taker_buy_quote": 14518274.0738502
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 89319.18,
          "high": 89818.99,
          "low": 89276.28,
          "close": 89807.87,
          "volume": 92.48162,
          "close_time": 1766397599999,
          "quote_volume": 8279429.3322124,
          "trades": 16583,
          "taker_buy_base": 56.80278,
          "taker_buy_quote": 5085702.1971929
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 89807.86,
          "high": 89850.0,
          "low": 89590.01,
          "close": 89769.33,
          "volume": 124.83806,
          "close_time": 1766401199999,
          "quote_volume": 11203751.7164703,
          "trades": 11535,
          "taker_buy_base": 52.51167,
          "taker_buy_quote": 4712468.9965807
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 89769.32,
          "high": 90095.0,
          "low": 89640.97,
          "close": 89930.44,
          "volume": 186.22993,
          "close_time": 1766404799999,
          "quote_volume": 16731705.0616941,
          "trades": 16883,
          "taker_buy_base": 85.7677,
          "taker_buy_quote": 7710968.1064644
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 89924.07,
          "high": 90567.97,
          "low": 89850.0,
          "close": 90191.45,
          "volume": 233.92787,
          "close_time": 1766408399999,
          "quote_volume": 21098821.7352677,
          "trades": 26740,
          "taker_buy_base": 130.58286,
          "taker_buy_quote": 11780261.8531257
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 90191.45,
          "high": 90302.44,
          "low": 89714.34,
          "close": 89904.87,
          "volume": 147.65804,
          "close_time": 1766411999999,
          "quote_volume": 13287654.5249792,
          "trades": 22397,
          "taker_buy_base": 51.08312,
          "taker_buy_quote": 4596236.1175858
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 89904.88,
          "high": 90284.41,
          "low": 89426.47,
          "close": 90118.59,
          "volume": 296.97983,
          "close_time": 1766415599999,
          "quote_volume": 26700399.4045823,
          "trades": 35078,
          "taker_buy_base": 141.7841,
          "taker_buy_quote": 12750074.3551881
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 90118.59,
          "high": 90454.21,
          "low": 89180.82,
          "close": 89718.61,
          "volume": 309.23072,
          "close_time": 1766419199999,
          "quote_volume": 27732026.9047623,
          "trades": 41160,
          "taker_buy_base": 139.24903,
          "taker_buy_quote": 12492279.3410009
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 89718.61,
          "high": 90107.92,
          "low": 89511.65,
          "close": 89535.37,
          "volume": 223.83464,
          "close_time": 1766422799999,
          "quote_volume": 20094860.9495718,
          "trades": 28742,
          "taker_buy_base": 90.95161,
          "taker_buy_quote": 8167882.9054037
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 89535.37,
          "high": 89567.14,
          "low": 89075.0,
          "close": 89291.58,
          "volume": 196.84573,
          "close_time": 1766426399999,
          "quote_volume": 17573714.7684466,
          "trades": 24310,
          "taker_buy_base": 93.26022,
          "taker_buy_quote": 8325413.8470584
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 89291.57,
          "high": 89509.75,
          "low": 89116.7,
          "close": 89125.08,
          "volume": 128.58085,
          "close_time": 1766429999999,
          "quote_volume": 11485995.3372568,
          "trades": 17949,
          "taker_buy_base": 56.18038,
          "taker_buy_quote": 5018439.800019
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 89125.08,
          "high": 89134.0,
          "low": 87953.77,
          "close": 88026.4,
          "volume": 261.86159,
          "close_time": 1766433599999,
          "quote_volume": 23185696.8782922,
          "trades": 36229,
          "taker_buy_base": 111.30187,
          "taker_buy_quote": 9855768.9361047
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 88035.99,
          "high": 88449.99,
          "low": 87900.0,
          "close": 88322.0,
          "volume": 244.91671,
          "close_time": 1766437199999,
          "quote_volume": 21594905.7008646,
          "trades": 26932,
          "taker_buy_base": 150.78114,
          "taker_buy_quote": 13298040.4902656
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 88315.63,
          "high": 88598.68,
          "low": 88205.9,
          "close": 88251.73,
          "volume": 93.15234,
          "close_time": 1766440799999,
          "quote_volume": 8234230.1808089,
          "trades": 13722,
          "taker_buy_base": 47.29002,
          "taker_buy_quote": 4180866.2443178
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 88251.73,
          "high": 88800.0,
          "low": 88128.31,
          "close": 88633.03,
          "volume": 112.78199,
          "close_time": 1766444399999,
          "quote_volume": 9965514.5374001,
          "trades": 13902,
          "taker_buy_base": 77.17162,
          "taker_buy_quote": 6818135.1007547
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 88633.03,
          "high": 88675.4,
          "low": 88393.93,
          "close": 88589.46,
          "volume": 81.12319,
          "close_time": 1766447999999,
          "quote_volume": 7182326.3182505,
          "trades": 11308,
          "taker_buy_base": 43.31108,
          "taker_buy_quote": 3834632.7124511
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 88586.21,
          "high": 88905.0,
          "low": 88470.04,
          "close": 88739.8,
          "volume": 99.25781,
          "close_time": 1766451599999,
          "quote_volume": 8799372.6782106,
          "trades": 12616,
          "taker_buy_base": 36.84137,
          "taker_buy_quote": 3266823.9013031
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 88739.45,
          "high": 88857.82,
          "low": 88398.05,
          "close": 88484.0,
          "volume": 85.21762,
          "close_time": 1766455199999,
          "quote_volume": 7551665.7469089,
          "trades": 12158,
          "taker_buy_base": 27.10001,
          "taker_buy_quote": 2402919.1055744
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 88484.01,
          "high": 88728.85,
          "low": 88091.01,
          "close": 88175.69,
          "volume": 134.4745,
          "close_time": 1766458799999,
          "quote_volume": 11886618.0171541,
          "trades": 16706,
          "taker_buy_base": 49.77456,
          "taker_buy_quote": 4399082.669603
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 88174.99,
          "high": 88328.25,
          "low": 87767.46,
          "close": 88138.46,
          "volume": 109.69339,
          "close_time": 1766462399999,
          "quote_volume": 9659458.8834278,
          "trades": 16940,
          "taker_buy_base": 51.27534,
          "taker_buy_quote": 4516153.3347686
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 88138.46,
          "high": 88340.0,
          "low": 87891.9,
          "close": 87894.0,
          "volume": 70.75936,
          "close_time": 1766465999999,
          "quote_volume": 6234555.8563364,
          "trades": 10293,
          "taker_buy_base": 26.83434,
          "taker_buy_quote": 2364903.6488134
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 87893.01,
          "high": 87990.0,
          "low": 87570.29,
          "close": 87721.91,
          "volume": 130.98235,
          "close_time": 1766469599999,
          "quote_volume": 11496580.8994728,
          "trades": 14161,
          "taker_buy_base": 57.7024,
          "taker_buy_quote": 5063843.6454901
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 87720.73,
          "high": 87739.43,
          "low": 87006.02,
          "close": 87362.66,
          "volume": 248.47164,
          "close_time": 1766473199999,
          "quote_volume": 21706760.3564694,
          "trades": 26186,
          "taker_buy_base": 122.06985,
          "taker_buy_quote": 10656608.3305634
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 87368.51,
          "high": 87661.58,
          "low": 87336.13,
          "close": 87534.2,
          "volume": 100.05604,
          "close_time": 1766476799999,
          "quote_volume": 8756383.5405639,
          "trades": 14101,
          "taker_buy_base": 47.32322,
          "taker_buy_quote": 4141272.0654796
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 87534.2,
          "high": 87659.99,
          "low": 87391.01,
          "close": 87431.0,
          "volume": 62.6034,
          "close_time": 1766480399999,
          "quote_volume": 5479541.5869448,
          "trades": 12289,
          "taker_buy_base": 35.58301,
          "taker_buy_quote": 3114716.613318
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 87431.0,
          "high": 87587.76,
          "low": 87260.0,
          "close": 87490.01,
          "volume": 74.91875,
          "close_time": 1766483999999,
          "quote_volume": 6553283.0102632,
          "trades": 10687,
          "taker_buy_base": 27.34637,
          "taker_buy_quote": 2391808.3299242
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 87490.0,
          "high": 87631.98,
          "low": 87470.4,
          "close": 87573.69,
          "volume": 45.15775,
          "close_time": 1766487599999,
          "quote_volume": 3953356.5773279,
          "trades": 10916,
          "taker_buy_base": 24.33045,
          "taker_buy_quote": 2129911.7150458
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 87573.69,
          "high": 87858.8,
          "low": 87522.01,
          "close": 87823.97,
          "volume": 72.66035,
          "close_time": 1766491199999,
          "quote_volume": 6374722.7507875,
          "trades": 14306,
          "taker_buy_base": 46.48142,
          "taker_buy_quote": 4077937.1428984
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 87823.97,
          "high": 87926.61,
          "low": 87562.62,
          "close": 87750.0,
          "volume": 117.65519,
          "close_time": 1766494799999,
          "quote_volume": 10326974.1199968,
          "trades": 16125,
          "taker_buy_base": 53.56986,
          "taker_buy_quote": 4702473.204941
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 87750.0,
          "high": 87866.83,
          "low": 87396.71,
          "close": 87586.05,
          "volume": 244.6259,
          "close_time": 1766498399999,
          "quote_volume": 21443735.465129,
          "trades": 20992,
          "taker_buy_base": 143.16403,
          "taker_buy_quote": 12551465.8495624
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 87586.04,
          "high": 87814.7,
          "low": 86574.49,
          "close": 86847.54,
          "volume": 388.20946,
          "close_time": 1766501999999,
          "quote_volume": 33858889.715717,
          "trades": 38788,
          "taker_buy_base": 126.6332,
          "taker_buy_quote": 11050104.3995389
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 86847.53,
          "high": 87517.99,
          "low": 86684.45,
          "close": 87416.99,
          "volume": 331.4157,
          "close_time": 1766505599999,
          "quote_volume": 28885828.761424,
          "trades": 32367,
          "taker_buy_base": 151.70946,
          "taker_buy_quote": 13229370.4520344
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 87417.0,
          "high": 88163.25,
          "low": 87295.83,
          "close": 87978.94,
          "volume": 332.67649,
          "close_time": 1766509199999,
          "quote_volume": 29214825.0109672,
          "trades": 34923,
          "taker_buy_base": 170.53592,
          "taker_buy_quote": 14968686.5187459
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 87978.93,
          "high": 88252.65,
          "low": 87150.9,
          "close": 87155.99,
          "volume": 210.18264,
          "close_time": 1766512799999,
          "quote_volume": 18454217.3237551,
          "trades": 28529,
          "taker_buy_base": 96.88378,
          "taker_buy_quote": 8508780.6435647
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 87156.0,
          "high": 88148.14,
          "low": 87128.55,
          "close": 87947.59,
          "volume": 219.79437,
          "close_time": 1766516399999,
          "quote_volume": 19275502.3151535,
          "trades": 22504,
          "taker_buy_base": 119.5575,
          "taker_buy_quote": 10488131.7594794
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 87947.6,
          "high": 88017.26,
          "low": 87620.88,
          "close": 87722.02,
          "volume": 124.74652,
          "close_time": 1766519999999,
          "quote_volume": 10953533.1523813,
          "trades": 17176,
          "taker_buy_base": 71.08954,
          "taker_buy_quote": 6241903.2440124
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 87722.02,
          "high": 88338.4,
          "low": 87484.32,
          "close": 87662.3,
          "volume": 289.04721,
          "close_time": 1766523599999,
          "quote_volume": 25404403.9108516,
          "trades": 29745,
          "taker_buy_base": 134.39636,
          "taker_buy_quote": 11823418.8210661
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 87669.0,
          "high": 87833.56,
          "low": 87515.65,
          "close": 87693.69,
          "volume": 152.65138,
          "close_time": 1766527199999,
          "quote_volume": 13385431.9273387,
          "trades": 14221,
          "taker_buy_base": 41.33271,
          "taker_buy_quote": 3623795.8718935
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 87693.69,
          "high": 87749.99,
          "low": 87220.05,
          "close": 87380.25,
          "volume": 92.95312,
          "close_time": 1766530799999,
          "quote_volume": 8128730.927349,
          "trades": 12359,
          "taker_buy_base": 36.01512,
          "taker_buy_quote": 3149113.285714
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 87380.24,
          "high": 87487.16,
          "low": 87151.0,
          "close": 87448.98,
          "volume": 111.56028,
          "close_time": 1766534399999,
          "quote_volume": 9744756.003637,
          "trades": 11806,
          "taker_buy_base": 49.34322,
          "taker_buy_quote": 4310113.2289618
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 87454.0,
          "high": 87635.76,
          "low": 87227.58,
          "close": 87623.12,
          "volume": 80.57238,
          "close_time": 1766537999999,
          "quote_volume": 7046181.8378221,
          "trades": 12751,
          "taker_buy_base": 44.26487,
          "taker_buy_quote": 3871851.0830507
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 87622.6,
          "high": 87803.5,
          "low": 87466.66,
          "close": 87598.41,
          "volume": 72.51856,
          "close_time": 1766541599999,
          "quote_volume": 6354856.5062141,
          "trades": 12608,
          "taker_buy_base": 32.06876,
          "taker_buy_quote": 2810869.9360383
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 87595.33,
          "high": 87625.68,
          "low": 86897.61,
          "close": 87094.75,
          "volume": 100.17357,
          "close_time": 1766545199999,
          "quote_volume": 8736376.691609,
          "trades": 15331,
          "taker_buy_base": 39.53849,
          "taker_buy_quote": 3447591.57419
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 87094.74,
          "high": 87364.8,
          "low": 86822.63,
          "close": 87309.02,
          "volume": 67.86723,
          "close_time": 1766548799999,
          "quote_volume": 5914386.7378603,
          "trades": 12782,
          "taker_buy_base": 28.82801,
          "taker_buy_quote": 2512536.3970857
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 87309.03,
          "high": 87431.2,
          "low": 87039.88,
          "close": 87108.98,
          "volume": 70.2186,
          "close_time": 1766552399999,
          "quote_volume": 6128371.8208782,
          "trades": 10970,
          "taker_buy_base": 39.90915,
          "taker_buy_quote": 3483663.2522258
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 87108.99,
          "high": 87209.07,
          "low": 86752.78,
          "close": 86916.82,
          "volume": 93.05486,
          "close_time": 1766555999999,
          "quote_volume": 8092346.0737669,
          "trades": 14545,
          "taker_buy_base": 42.69383,
          "taker_buy_quote": 3713376.4895628
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 86916.83,
          "high": 87021.88,
          "low": 86749.82,
          "close": 86977.99,
          "volume": 76.13884,
          "close_time": 1766559599999,
          "quote_volume": 6618036.5526662,
          "trades": 13168,
          "taker_buy_base": 35.40915,
          "taker_buy_quote": 3077892.4006823
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 86978.0,
          "high": 87137.96,
          "low": 86862.99,
          "close": 86865.07,
          "volume": 38.55229,
          "close_time": 1766563199999,
          "quote_volume": 3354953.8685943,
          "trades": 10271,
          "taker_buy_base": 18.44432,
          "taker_buy_quote": 1605394.0673769
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 86869.98,
          "high": 87036.03,
          "low": 86720.01,
          "close": 86756.02,
          "volume": 69.93976,
          "close_time": 1766566799999,
          "quote_volume": 6075314.977841,
          "trades": 14593,
          "taker_buy_base": 23.41046,
          "taker_buy_quote": 2033896.872174
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 86756.03,
          "high": 86857.1,
          "low": 86678.0,
          "close": 86772.4,
          "volume": 43.57844,
          "close_time": 1766570399999,
          "quote_volume": 3781553.4417933,
          "trades": 11553,
          "taker_buy_base": 17.06464,
          "taker_buy_quote": 1480941.8281448
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 86770.16,
          "high": 87163.86,
          "low": 86762.26,
          "close": 87048.0,
          "volume": 81.91715,
          "close_time": 1766573999999,
          "quote_volume": 7129233.2510939,
          "trades": 13555,
          "taker_buy_base": 45.73984,
          "taker_buy_quote": 3980476.0978941
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 87047.99,
          "high": 87331.19,
          "low": 87047.99,
          "close": 87170.99,
          "volume": 64.65715,
          "close_time": 1766577599999,
          "quote_volume": 5639742.9661072,
          "trades": 13225,
          "taker_buy_base": 32.51509,
          "taker_buy_quote": 2836073.6079088
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 87170.98,
          "high": 87451.0,
          "low": 87100.0,
          "close": 87399.66,
          "volume": 55.68818,
          "close_time": 1766581199999,
          "quote_volume": 4861182.8886276,
          "trades": 12753,
          "taker_buy_base": 31.71817,
          "taker_buy_quote": 2769022.7487618
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 87399.66,
          "high": 87406.8,
          "low": 86955.94,
          "close": 87258.01,
          "volume": 167.3513,
          "close_time": 1766584799999,
          "quote_volume": 14583257.8609073,
          "trades": 14896,
          "taker_buy_base": 39.62015,
          "taker_buy_quote": 3453453.686819
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 87258.01,
          "high": 87408.5,
          "low": 86384.23,
          "close": 86960.99,
          "volume": 329.81992,
          "close_time": 1766588399999,
          "quote_volume": 28670673.9576162,
          "trades": 35680,
          "taker_buy_base": 136.2611,
          "taker_buy_quote": 11844495.7435937
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 86960.99,
          "high": 87190.47,
          "low": 86552.51,
          "close": 87013.58,
          "volume": 217.89294,
          "close_time": 1766591999999,
          "quote_volume": 18943299.3273712,
          "trades": 30012,
          "taker_buy_base": 114.84974,
          "taker_buy_quote": 9985863.95466
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 87013.59,
          "high": 87647.77,
          "low": 86887.09,
          "close": 87248.19,
          "volume": 183.5637,
          "close_time": 1766595599999,
          "quote_volume": 16021151.8907724,
          "trades": 26676,
          "taker_buy_base": 86.28979,
          "taker_buy_quote": 7532674.5360136
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 87248.2,
          "high": 87540.99,
          "low": 87212.34,
          "close": 87284.54,
          "volume": 95.59554,
          "close_time": 1766599199999,
          "quote_volume": 8350863.2625627,
          "trades": 20685,
          "taker_buy_base": 54.51628,
          "taker_buy_quote": 4762439.6288358
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 87279.01,
          "high": 87466.34,
          "low": 87190.09,
          "close": 87429.91,
          "volume": 48.73345,
          "close_time": 1766602799999,
          "quote_volume": 4257022.7751213,
          "trades": 10512,
          "taker_buy_base": 23.96485,
          "taker_buy_quote": 2093341.6130618
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 87429.91,
          "high": 87533.59,
          "low": 87297.01,
          "close": 87517.99,
          "volume": 49.57083,
          "close_time": 1766606399999,
          "quote_volume": 4332880.1208199,
          "trades": 7250,
          "taker_buy_base": 25.2297,
          "taker_buy_quote": 2205252.7403938
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 87518.0,
          "high": 87635.0,
          "low": 87475.18,
          "close": 87514.35,
          "volume": 38.03018,
          "close_time": 1766609999999,
          "quote_volume": 3330179.8936583,
          "trades": 8018,
          "taker_buy_base": 20.59423,
          "taker_buy_quote": 1803597.5883349
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 87514.36,
          "high": 87754.12,
          "low": 87514.36,
          "close": 87650.4,
          "volume": 50.62216,
          "close_time": 1766613599999,
          "quote_volume": 4437146.1803381,
          "trades": 7584,
          "taker_buy_base": 28.84094,
          "taker_buy_quote": 2528017.1712412
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 87650.39,
          "high": 88000.0,
          "low": 87647.12,
          "close": 87955.0,
          "volume": 103.95529,
          "close_time": 1766617199999,
          "quote_volume": 9136357.2596099,
          "trades": 11754,
          "taker_buy_base": 57.98831,
          "taker_buy_quote": 5096629.6456708
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 87955.0,
          "high": 87978.8,
          "low": 87548.19,
          "close": 87627.55,
          "volume": 96.61386,
          "close_time": 1766620799999,
          "quote_volume": 8473920.5147061,
          "trades": 11675,
          "taker_buy_base": 51.2506,
          "taker_buy_quote": 4494886.8662112
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 87627.56,
          "high": 87707.02,
          "low": 87471.8,
          "close": 87526.4,
          "volume": 51.25876,
          "close_time": 1766624399999,
          "quote_volume": 4489719.1663201,
          "trades": 11617,
          "taker_buy_base": 19.0733,
          "taker_buy_quote": 1670614.9201558
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 87526.4,
          "high": 87709.72,
          "low": 87521.0,
          "close": 87664.19,
          "volume": 35.49827,
          "close_time": 1766627999999,
          "quote_volume": 3110446.9492142,
          "trades": 7915,
          "taker_buy_base": 11.017,
          "taker_buy_quote": 965270.335433
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 87664.2,
          "high": 87928.0,
          "low": 87526.44,
          "close": 87842.56,
          "volume": 44.35097,
          "close_time": 1766631599999,
          "quote_volume": 3891314.632809,
          "trades": 8048,
          "taker_buy_base": 17.50573,
          "taker_buy_quote": 1536187.8855653
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 87842.57,
          "high": 87886.86,
          "low": 87730.82,
          "close": 87804.88,
          "volume": 27.86714,
          "close_time": 1766635199999,
          "quote_volume": 2446605.2552716,
          "trades": 6679,
          "taker_buy_base": 6.73092,
          "taker_buy_quote": 590968.056722
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 87804.88,
          "high": 87807.1,
          "low": 87705.4,
          "close": 87738.48,
          "volume": 33.68627,
          "close_time": 1766638799999,
          "quote_volume": 2955856.1364587,
          "trades": 7715,
          "taker_buy_base": 7.67462,
          "taker_buy_quote": 673342.9994299
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 87737.71,
          "high": 87753.05,
          "low": 87620.0,
          "close": 87705.81,
          "volume": 43.54152,
          "close_time": 1766642399999,
          "quote_volume": 3818017.1901131,
          "trades": 8556,
          "taker_buy_base": 9.77399,
          "taker_buy_quote": 856958.5856234
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 87705.8,
          "high": 87811.78,
          "low": 87646.0,
          "close": 87800.0,
          "volume": 36.09174,
          "close_time": 1766645999999,
          "quote_volume": 3165946.7267776,
          "trades": 8237,
          "taker_buy_base": 12.86292,
          "taker_buy_quote": 1128530.5991101
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 87800.0,
          "high": 87833.2,
          "low": 87718.49,
          "close": 87796.99,
          "volume": 21.97767,
          "close_time": 1766649599999,
          "quote_volume": 1928793.4319511,
          "trades": 8477,
          "taker_buy_base": 8.89907,
          "taker_buy_quote": 780983.2348261
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 87797.0,
          "high": 87863.02,
          "low": 87316.32,
          "close": 87546.0,
          "volume": 91.91912,
          "close_time": 1766653199999,
          "quote_volume": 8046987.6089908,
          "trades": 17286,
          "taker_buy_base": 40.92867,
          "taker_buy_quote": 3583472.6892682
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 87546.01,
          "high": 87562.47,
          "low": 87404.87,
          "close": 87482.12,
          "volume": 34.39189,
          "close_time": 1766656799999,
          "quote_volume": 3008140.0693335,
          "trades": 10253,
          "taker_buy_base": 16.02499,
          "taker_buy_quote": 1401673.3940421
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 87482.12,
          "high": 87492.53,
          "low": 87215.23,
          "close": 87379.58,
          "volume": 49.55636,
          "close_time": 1766660399999,
          "quote_volume": 4328613.1885331,
          "trades": 11543,
          "taker_buy_base": 13.40335,
          "taker_buy_quote": 1170759.4269679
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 87379.58,
          "high": 87546.0,
          "low": 87375.23,
          "close": 87486.51,
          "volume": 32.16363,
          "close_time": 1766663999999,
          "quote_volume": 2813558.5249407,
          "trades": 8811,
          "taker_buy_base": 16.06039,
          "taker_buy_quote": 1404842.6839925
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 87486.52,
          "high": 87563.29,
          "low": 87445.01,
          "close": 87532.01,
          "volume": 18.88575,
          "close_time": 1766667599999,
          "quote_volume": 1652632.00527,
          "trades": 9616,
          "taker_buy_base": 11.32668,
          "taker_buy_quote": 991141.2947638
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 87532.01,
          "high": 87649.08,
          "low": 87357.11,
          "close": 87593.0,
          "volume": 53.74377,
          "close_time": 1766671199999,
          "quote_volume": 4704283.2187908,
          "trades": 11973,
          "taker_buy_base": 30.25135,
          "taker_buy_quote": 2648249.8903158
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 87592.94,
          "high": 87727.1,
          "low": 87506.08,
          "close": 87686.0,
          "volume": 50.05228,
          "close_time": 1766674799999,
          "quote_volume": 4386311.6813476,
          "trades": 11976,
          "taker_buy_base": 31.6846,
          "taker_buy_quote": 2777082.1389506
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 87686.0,
          "high": 88886.0,
          "low": 87676.04,
          "close": 88324.22,
          "volume": 384.92159,
          "close_time": 1766678399999,
          "quote_volume": 33944797.8179552,
          "trades": 32957,
          "taker_buy_base": 253.00296,
          "taker_buy_quote": 22310748.044895
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 88329.65,
          "high": 88436.0,
          "low": 87954.01,
          "close": 88039.01,
          "volume": 99.31791,
          "close_time": 1766681999999,
          "quote_volume": 8765448.1957884,
          "trades": 19780,
          "taker_buy_base": 48.31417,
          "taker_buy_quote": 4264981.2974255
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 88039.01,
          "high": 88169.1,
          "low": 87954.01,
          "close": 88101.15,
          "volume": 138.66015,
          "close_time": 1766685599999,
          "quote_volume": 12207638.3406016,
          "trades": 11934,
          "taker_buy_base": 47.09736,
          "taker_buy_quote": 4148207.6717836
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 88101.16,
          "high": 88278.53,
          "low": 88095.0,
          "close": 88200.99,
          "volume": 38.38458,
          "close_time": 1766689199999,
          "quote_volume": 3385797.10996,
          "trades": 9295,
          "taker_buy_base": 20.09337,
          "taker_buy_quote": 1772273.5777418
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 88200.99,
          "high": 88209.42,
          "low": 88029.56,
          "close": 88111.12,
          "volume": 31.48617,
          "close_time": 1766692799999,
          "quote_volume": 2773877.0844952,
          "trades": 6813,
          "taker_buy_base": 15.1722,
          "taker_buy_quote": 1336673.9899846
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 88111.12,
          "high": 88135.0,
          "low": 87606.0,
          "close": 87848.38,
          "volume": 77.89348,
          "close_time": 1766696399999,
          "quote_volume": 6841045.1266763,
          "trades": 14271,
          "taker_buy_base": 31.34004,
          "taker_buy_quote": 2752724.3707845
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 87848.38,
          "high": 87947.5,
          "low": 87774.7,
          "close": 87865.01,
          "volume": 41.33558,
          "close_time": 1766699999999,
          "quote_volume": 3632503.4033463,
          "trades": 8371,
          "taker_buy_base": 21.65489,
          "taker_buy_quote": 1903114.877431
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 87865.01,
          "high": 87885.45,
          "low": 87275.22,
          "close": 87618.01,
          "volume": 82.8752,
          "close_time": 1766703599999,
          "quote_volume": 7264728.4021822,
          "trades": 18676,
          "taker_buy_base": 47.96357,
          "taker_buy_quote": 4204935.5675501
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 87618.01,
          "high": 87735.41,
          "low": 86917.64,
          "close": 87189.76,
          "volume": 176.90892,
          "close_time": 1766707199999,
          "quote_volume": 15439305.5277815,
          "trades": 28902,
          "taker_buy_base": 72.53719,
          "taker_buy_quote": 6329849.8775283
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 87188.53,
          "high": 87295.31,
          "low": 86847.98,
          "close": 87082.67,
          "volume": 165.83055,
          "close_time": 1766710799999,
          "quote_volume": 14436564.1359728,
          "trades": 23994,
          "taker_buy_base": 81.22879,
          "taker_buy_quote": 7070760.7309831
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 87082.67,
          "high": 87464.27,
          "low": 87082.66,
          "close": 87391.97,
          "volume": 81.40253,
          "close_time": 1766714399999,
          "quote_volume": 7106459.6414355,
          "trades": 12485,
          "taker_buy_base": 38.07683,
          "taker_buy_quote": 3323772.4398387
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 87391.97,
          "high": 89383.55,
          "low": 87376.88,
          "close": 89124.76,
          "volume": 531.34958,
          "close_time": 1766717999999,
          "quote_volume": 47146595.5329399,
          "trades": 56140,
          "taker_buy_base": 284.44876,
          "taker_buy_quote": 25218475.5654928
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 89124.76,
          "high": 89216.16,
          "low": 88646.96,
          "close": 88777.0,
          "volume": 153.45414,
          "close_time": 1766721599999,
          "quote_volume": 13645363.3930486,
          "trades": 22855,
          "taker_buy_base": 49.82825,
          "taker_buy_quote": 4427558.5506741
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 88776.99,
          "high": 89085.36,
          "low": 88456.0,
          "close": 88908.0,
          "volume": 82.90781,
          "close_time": 1766725199999,
          "quote_volume": 7360684.104687,
          "trades": 18964,
          "taker_buy_base": 37.99837,
          "taker_buy_quote": 3373585.0786217
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 88908.0,
          "high": 88993.41,
          "low": 88767.42,
          "close": 88938.97,
          "volume": 67.01259,
          "close_time": 1766728799999,
          "quote_volume": 5955352.1618403,
          "trades": 12802,
          "taker_buy_base": 29.58768,
          "taker_buy_quote": 2629481.3796173
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 88938.98,
          "high": 89188.22,
          "low": 88938.98,
          "close": 89074.99,
          "volume": 98.06565,
          "close_time": 1766732399999,
          "quote_volume": 8733676.4103887,
          "trades": 17806,
          "taker_buy_base": 40.4317,
          "taker_buy_quote": 3600902.8776334
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 89074.99,
          "high": 89529.94,
          "low": 88305.54,
          "close": 88427.01,
          "volume": 227.93666,
          "close_time": 1766735999999,
          "quote_volume": 20285968.7405891,
          "trades": 34182,
          "taker_buy_base": 89.53954,
          "taker_buy_quote": 7972587.5143192
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 88427.01,
          "high": 88847.25,
          "low": 88368.55,
          "close": 88696.01,
          "volume": 164.59136,
          "close_time": 1766739599999,
          "quote_volume": 14586746.6894224,
          "trades": 24627,
          "taker_buy_base": 61.62239,
          "taker_buy_quote": 5462022.1782467
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 88696.01,
          "high": 88874.27,
          "low": 88593.42,
          "close": 88772.3,
          "volume": 78.85527,
          "close_time": 1766743199999,
          "quote_volume": 6998030.1548985,
          "trades": 13959,
          "taker_buy_base": 31.63364,
          "taker_buy_quote": 2807691.1623461
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 88772.3,
          "high": 88844.4,
          "low": 88633.33,
          "close": 88709.65,
          "volume": 62.79574,
          "close_time": 1766746799999,
          "quote_volume": 5572434.8649388,
          "trades": 13917,
          "taker_buy_base": 25.56454,
          "taker_buy_quote": 2268554.8674913
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 88709.66,
          "high": 88718.94,
          "low": 88484.79,
          "close": 88490.61,
          "volume": 64.59737,
          "close_time": 1766750399999,
          "quote_volume": 5722723.1739655,
          "trades": 13676,
          "taker_buy_base": 16.26718,
          "taker_buy_quote": 1441366.9469287
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 88490.6,
          "high": 88726.62,
          "low": 88490.6,
          "close": 88638.02,
          "volume": 57.80196,
          "close_time": 1766753999999,
          "quote_volume": 5123405.4706323,
          "trades": 12945,
          "taker_buy_base": 23.85458,
          "taker_buy_quote": 2114332.6341506
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 88638.02,
          "high": 89018.68,
          "low": 88578.65,
          "close": 88954.54,
          "volume": 95.1489,
          "close_time": 1766757599999,
          "quote_volume": 8453980.3353813,
          "trades": 17120,
          "taker_buy_base": 45.61001,
          "taker_buy_quote": 4053169.066422
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 88954.53,
          "high": 89018.83,
          "low": 87297.34,
          "close": 87350.0,
          "volume": 367.05896,
          "close_time": 1766761199999,
          "quote_volume": 32380836.6133106,
          "trades": 50367,
          "taker_buy_base": 107.92367,
          "taker_buy_quote": 9517492.6153589
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 87350.0,
          "high": 87350.0,
          "low": 86625.06,
          "close": 87086.31,
          "volume": 622.47309,
          "close_time": 1766764799999,
          "quote_volume": 54135117.5092129,
          "trades": 80692,
          "taker_buy_base": 202.86694,
          "taker_buy_quote": 17639978.4715847
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 87092.8,
          "high": 87333.33,
          "low": 86782.11,
          "close": 86796.0,
          "volume": 189.20128,
          "close_time": 1766768399999,
          "quote_volume": 16479950.6112546,
          "trades": 29441,
          "taker_buy_base": 81.39477,
          "taker_buy_quote": 7089619.5731092
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 86796.0,
          "high": 87408.31,
          "low": 86758.51,
          "close": 87273.0,
          "volume": 126.1535,
          "close_time": 1766771999999,
          "quote_volume": 10992653.5895378,
          "trades": 23125,
          "taker_buy_base": 68.40686,
          "taker_buy_quote": 5959816.1893766
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 87273.0,
          "high": 87327.73,
          "low": 87078.74,
          "close": 87226.19,
          "volume": 108.49978,
          "close_time": 1766775599999,
          "quote_volume": 9462385.0088953,
          "trades": 16266,
          "taker_buy_base": 37.26305,
          "taker_buy_quote": 3250319.0637674
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 87226.19,
          "high": 87524.29,
          "low": 87185.25,
          "close": 87444.08,
          "volume": 47.36419,
          "close_time": 1766779199999,
          "quote_volume": 4138823.3338398,
          "trades": 11563,
          "taker_buy_base": 27.00976,
          "taker_buy_quote": 2360029.8716377
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 87444.08,
          "high": 87741.0,
          "low": 87342.0,
          "close": 87533.6,
          "volume": 79.81886,
          "close_time": 1766782799999,
          "quote_volume": 6989246.0786131,
          "trades": 15553,
          "taker_buy_base": 40.06064,
          "taker_buy_quote": 3507617.7010653
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 87538.86,
          "high": 87647.59,
          "low": 87404.0,
          "close": 87417.35,
          "volume": 36.55994,
          "close_time": 1766786399999,
          "quote_volume": 3199482.2843592,
          "trades": 7609,
          "taker_buy_base": 11.3864,
          "taker_buy_quote": 996590.5514518
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 87417.35,
          "high": 87540.0,
          "low": 87266.8,
          "close": 87496.87,
          "volume": 45.77899,
          "close_time": 1766789999999,
          "quote_volume": 4001126.7043542,
          "trades": 7657,
          "taker_buy_base": 20.68905,
          "taker_buy_quote": 1808094.3608962
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 87496.87,
          "high": 87500.0,
          "low": 87283.4,
          "close": 87322.97,
          "volume": 37.00822,
          "close_time": 1766793599999,
          "quote_volume": 3234070.6902807,
          "trades": 7000,
          "taker_buy_base": 10.55638,
          "taker_buy_quote": 922385.3131361
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 87322.97,
          "high": 87379.9,
          "low": 87194.45,
          "close": 87367.21,
          "volume": 39.5898,
          "close_time": 1766797199999,
          "quote_volume": 3456860.9692171,
          "trades": 8069,
          "taker_buy_base": 20.13925,
          "taker_buy_quote": 1758613.5386498
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 87367.21,
          "high": 87457.45,
          "low": 87295.8,
          "close": 87438.75,
          "volume": 31.37975,
          "close_time": 1766800799999,
          "quote_volume": 2741646.8695338,
          "trades": 6347,
          "taker_buy_base": 19.83817,
          "taker_buy_quote": 1733301.2494334
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 87438.76,
          "high": 87474.4,
          "low": 87359.24,
          "close": 87413.0,
          "volume": 31.29264,
          "close_time": 1766804399999,
          "quote_volume": 2735432.458739,
          "trades": 5135,
          "taker_buy_base": 13.68598,
          "taker_buy_quote": 1196288.2926459
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 87413.0,
          "high": 87493.76,
          "low": 87337.93,
          "close": 87471.39,
          "volume": 18.73758,
          "close_time": 1766807999999,
          "quote_volume": 1637858.3170203,
          "trades": 6018,
          "taker_buy_base": 7.83827,
          "taker_buy_quote": 685132.23219
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 87471.4,
          "high": 87479.14,
          "low": 87420.5,
          "close": 87429.98,
          "volume": 12.26038,
          "close_time": 1766811599999,
          "quote_volume": 1072123.5687612,
          "trades": 3422,
          "taker_buy_base": 6.91063,
          "taker_buy_quote": 604296.2090353
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 87429.98,
          "high": 87479.14,
          "low": 87404.02,
          "close": 87467.99,
          "volume": 8.87688,
          "close_time": 1766815199999,
          "quote_volume": 776130.3290134,
          "trades": 4205,
          "taker_buy_base": 5.28723,
          "taker_buy_quote": 462281.940632
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 87468.0,
          "high": 87527.85,
          "low": 87374.07,
          "close": 87427.59,
          "volume": 18.89886,
          "close_time": 1766818799999,
          "quote_volume": 1652687.6246585,
          "trades": 5964,
          "taker_buy_base": 8.60298,
          "taker_buy_quote": 752400.5180993
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 87427.59,
          "high": 87666.66,
          "low": 87427.59,
          "close": 87495.08,
          "volume": 35.33545,
          "close_time": 1766822399999,
          "quote_volume": 3092814.2803622,
          "trades": 7127,
          "taker_buy_base": 22.73674,
          "taker_buy_quote": 1989896.3090465
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 87495.08,
          "high": 87638.25,
          "low": 87495.08,
          "close": 87550.01,
          "volume": 24.63153,
          "close_time": 1766825999999,
          "quote_volume": 2156626.2363022,
          "trades": 6524,
          "taker_buy_base": 12.32953,
          "taker_buy_quote": 1079531.848972
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 87550.0,
          "high": 87635.08,
          "low": 87510.28,
          "close": 87582.91,
          "volume": 27.47774,
          "close_time": 1766829599999,
          "quote_volume": 2406649.3085792,
          "trades": 7479,
          "taker_buy_base": 13.99395,
          "taker_buy_quote": 1225716.1709307
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 87582.9,
          "high": 87599.1,
          "low": 87333.33,
          "close": 87467.0,
          "volume": 36.57764,
          "close_time": 1766833199999,
          "quote_volume": 3199869.9561926,
          "trades": 9249,
          "taker_buy_base": 15.96177,
          "taker_buy_quote": 1396314.4259803
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 87467.0,
          "high": 87519.0,
          "low": 87411.8,
          "close": 87443.0,
          "volume": 33.65653,
          "close_time": 1766836799999,
          "quote_volume": 2943748.7117563,
          "trades": 8051,
          "taker_buy_base": 14.40877,
          "taker_buy_quote": 1260336.5998714
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 87443.01,
          "high": 87487.81,
          "low": 87392.01,
          "close": 87443.68,
          "volume": 18.36824,
          "close_time": 1766840399999,
          "quote_volume": 1606258.5634238,
          "trades": 7424,
          "taker_buy_base": 9.3242,
          "taker_buy_quote": 815386.987311
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 87443.69,
          "high": 87449.14,
          "low": 87277.21,
          "close": 87421.54,
          "volume": 40.85533,
          "close_time": 1766843999999,
          "quote_volume": 3569934.3332196,
          "trades": 8371,
          "taker_buy_base": 20.68559,
          "taker_buy_quote": 1807563.6259719
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 87421.53,
          "high": 87516.2,
          "low": 87356.68,
          "close": 87502.81,
          "volume": 22.64554,
          "close_time": 1766847599999,
          "quote_volume": 1979734.7646729,
          "trades": 7093,
          "taker_buy_base": 9.7045,
          "taker_buy_quote": 848548.7869494
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 87502.81,
          "high": 87561.37,
          "low": 87443.7,
          "close": 87524.58,
          "volume": 37.57599,
          "close_time": 1766851199999,
          "quote_volume": 3288545.9232515,
          "trades": 8090,
          "taker_buy_base": 21.5125,
          "taker_buy_quote": 1882752.4999634
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 87524.58,
          "high": 87552.92,
          "low": 87406.0,
          "close": 87468.99,
          "volume": 37.79477,
          "close_time": 1766854799999,
          "quote_volume": 3306691.3505177,
          "trades": 10542,
          "taker_buy_base": 17.4246,
          "taker_buy_quote": 1524505.5130806
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 87468.99,
          "high": 87558.36,
          "low": 87432.1,
          "close": 87524.0,
          "volume": 37.79269,
          "close_time": 1766858399999,
          "quote_volume": 3307358.864721,
          "trades": 7230,
          "taker_buy_base": 22.59468,
          "taker_buy_quote": 1977559.1321904
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 87524.01,
          "high": 87553.81,
          "low": 87423.4,
          "close": 87457.49,
          "volume": 37.65854,
          "close_time": 1766861999999,
          "quote_volume": 3294551.8867534,
          "trades": 7035,
          "taker_buy_base": 17.32902,
          "taker_buy_quote": 1516139.701398
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 87457.5,
          "high": 87548.28,
          "low": 87457.49,
          "close": 87531.0,
          "volume": 23.95751,
          "close_time": 1766865599999,
          "quote_volume": 2096554.7974165,
          "trades": 5846,
          "taker_buy_base": 12.62743,
          "taker_buy_quote": 1104983.3409324
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 87531.0,
          "high": 87590.0,
          "low": 87486.0,
          "close": 87520.25,
          "volume": 22.42224,
          "close_time": 1766869199999,
          "quote_volume": 1962518.7092883,
          "trades": 4852,
          "taker_buy_base": 12.23292,
          "taker_buy_quote": 1070665.2215165
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 87520.25,
          "high": 87631.94,
          "low": 87500.0,
          "close": 87627.28,
          "volume": 39.54431,
          "close_time": 1766872799999,
          "quote_volume": 3462473.1351363,
          "trades": 4484,
          "taker_buy_base": 21.24089,
          "taker_buy_quote": 1859721.1387369
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 87627.28,
          "high": 87904.68,
          "low": 87459.78,
          "close": 87517.09,
          "volume": 109.40478,
          "close_time": 1766876399999,
          "quote_volume": 9596814.801256,
          "trades": 15997,
          "taker_buy_base": 66.74555,
          "taker_buy_quote": 5855967.3983497
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 87517.09,
          "high": 87935.38,
          "low": 87517.09,
          "close": 87823.05,
          "volume": 60.37057,
          "close_time": 1766879999999,
          "quote_volume": 5295491.7661054,
          "trades": 10154,
          "taker_buy_base": 38.51723,
          "taker_buy_quote": 3378718.3721737
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 87823.05,
          "high": 87912.01,
          "low": 87661.21,
          "close": 87805.0,
          "volume": 48.15116,
          "close_time": 1766883599999,
          "quote_volume": 4226794.5055223,
          "trades": 8766,
          "taker_buy_base": 24.70646,
          "taker_buy_quote": 2169042.0528279
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 87805.01,
          "high": 87898.56,
          "low": 87690.21,
          "close": 87743.97,
          "volume": 26.38576,
          "close_time": 1766887199999,
          "quote_volume": 2316269.4302632,
          "trades": 7303,
          "taker_buy_base": 16.13804,
          "taker_buy_quote": 1416714.0942301
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 87743.98,
          "high": 87838.05,
          "low": 87704.98,
          "close": 87763.82,
          "volume": 16.83541,
          "close_time": 1766890799999,
          "quote_volume": 1477810.7253513,
          "trades": 4358,
          "taker_buy_base": 13.18341,
          "taker_buy_quote": 1157276.9608964
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 87763.82,
          "high": 87800.64,
          "low": 87687.3,
          "close": 87693.44,
          "volume": 16.63791,
          "close_time": 1766894399999,
          "quote_volume": 1459680.3819116,
          "trades": 4501,
          "taker_buy_base": 7.89539,
          "taker_buy_quote": 692682.5251277
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 87693.45,
          "high": 87793.65,
          "low": 87641.99,
          "close": 87677.15,
          "volume": 24.48978,
          "close_time": 1766897999999,
          "quote_volume": 2147842.9730922,
          "trades": 5965,
          "taker_buy_base": 8.33182,
          "taker_buy_quote": 730829.9053136
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 87677.15,
          "high": 87677.16,
          "low": 87565.7,
          "close": 87610.0,
          "volume": 19.88151,
          "close_time": 1766901599999,
          "quote_volume": 1742069.644432,
          "trades": 6969,
          "taker_buy_base": 7.57286,
          "taker_buy_quote": 663560.125909
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 87610.0,
          "high": 87745.3,
          "low": 87601.0,
          "close": 87678.64,
          "volume": 19.93384,
          "close_time": 1766905199999,
          "quote_volume": 1748080.6988026,
          "trades": 5752,
          "taker_buy_base": 9.81253,
          "taker_buy_quote": 860449.0019665
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 87678.64,
          "high": 87686.42,
          "low": 87621.15,
          "close": 87686.39,
          "volume": 19.22384,
          "close_time": 1766908799999,
          "quote_volume": 1685034.5938174,
          "trades": 6577,
          "taker_buy_base": 8.65873,
          "taker_buy_quote": 758955.5069709
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 87686.4,
          "high": 87930.25,
          "low": 87686.4,
          "close": 87755.99,
          "volume": 27.49888,
          "close_time": 1766912399999,
          "quote_volume": 2413557.0105643,
          "trades": 7815,
          "taker_buy_base": 11.84734,
          "taker_buy_quote": 1039783.7034297
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 87755.99,
          "high": 87853.06,
          "low": 87666.99,
          "close": 87757.65,
          "volume": 85.82589,
          "close_time": 1766915999999,
          "quote_volume": 7532933.1627201,
          "trades": 13567,
          "taker_buy_base": 37.27374,
          "taker_buy_quote": 3271346.4519785
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 87757.66,
          "high": 87963.69,
          "low": 87757.65,
          "close": 87812.0,
          "volume": 81.94667,
          "close_time": 1766919599999,
          "quote_volume": 7200477.337095,
          "trades": 13621,
          "taker_buy_base": 42.08503,
          "taker_buy_quote": 3698128.4797587
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 87812.0,
          "high": 87878.11,
          "low": 87757.55,
          "close": 87844.0,
          "volume": 35.95515,
          "close_time": 1766923199999,
          "quote_volume": 3157832.5642322,
          "trades": 8196,
          "taker_buy_base": 16.04624,
          "taker_buy_quote": 1409292.2892456
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 87844.0,
          "high": 87846.0,
          "low": 87741.27,
          "close": 87801.9,
          "volume": 43.34278,
          "close_time": 1766926799999,
          "quote_volume": 3805293.8422666,
          "trades": 8230,
          "taker_buy_base": 20.47587,
          "taker_buy_quote": 1797676.7583011
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 87801.91,
          "high": 87907.74,
          "low": 87749.99,
          "close": 87841.86,
          "volume": 55.61627,
          "close_time": 1766930399999,
          "quote_volume": 4885471.2766181,
          "trades": 9976,
          "taker_buy_base": 22.9399,
          "taker_buy_quote": 2015187.7162367
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 87841.86,
          "high": 88050.0,
          "low": 87841.86,
          "close": 87868.01,
          "volume": 59.41449,
          "close_time": 1766933999999,
          "quote_volume": 5225121.1965431,
          "trades": 12658,
          "taker_buy_base": 33.02101,
          "taker_buy_quote": 2904207.6013915
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 87868.01,
          "high": 87963.15,
          "low": 87780.0,
          "close": 87792.0,
          "volume": 57.18737,
          "close_time": 1766937599999,
          "quote_volume": 5024389.6234659,
          "trades": 9854,
          "taker_buy_base": 17.48806,
          "taker_buy_quote": 1536794.8327297
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 87792.0,
          "high": 87855.5,
          "low": 87685.28,
          "close": 87768.03,
          "volume": 54.26489,
          "close_time": 1766941199999,
          "quote_volume": 4763462.941007,
          "trades": 10054,
          "taker_buy_base": 20.75153,
          "taker_buy_quote": 1821581.7128258
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 87768.04,
          "high": 87889.28,
          "low": 87708.73,
          "close": 87712.79,
          "volume": 28.6839,
          "close_time": 1766944799999,
          "quote_volume": 2518039.2018725,
          "trades": 6438,
          "taker_buy_base": 11.10965,
          "taker_buy_quote": 975448.7821482
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 87712.8,
          "high": 87727.16,
          "low": 87457.42,
          "close": 87553.86,
          "volume": 85.32335,
          "close_time": 1766948399999,
          "quote_volume": 7473865.4027219,
          "trades": 11407,
          "taker_buy_base": 37.31036,
          "taker_buy_quote": 3268075.3147193
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 87553.87,
          "high": 87651.29,
          "low": 87463.61,
          "close": 87476.31,
          "volume": 77.47937,
          "close_time": 1766951999999,
          "quote_volume": 6782209.1886434,
          "trades": 7655,
          "taker_buy_base": 25.83361,
          "taker_buy_quote": 2261482.6685194
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 87476.31,
          "high": 87614.62,
          "low": 87404.88,
          "close": 87467.81,
          "volume": 48.07554,
          "close_time": 1766955599999,
          "quote_volume": 4206951.1498793,
          "trades": 6382,
          "taker_buy_base": 17.85067,
          "taker_buy_quote": 1562221.9439311
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 87467.2,
          "high": 87553.79,
          "low": 87392.77,
          "close": 87545.2,
          "volume": 36.50667,
          "close_time": 1766959199999,
          "quote_volume": 3193602.192221,
          "trades": 6090,
          "taker_buy_base": 14.51044,
          "taker_buy_quote": 1269386.2879279
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 87547.59,
          "high": 87950.41,
          "low": 87429.93,
          "close": 87862.11,
          "volume": 52.49848,
          "close_time": 1766962799999,
          "quote_volume": 4603780.0329267,
          "trades": 8734,
          "taker_buy_base": 24.39892,
          "taker_buy_quote": 2139403.565233
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 87862.1,
          "high": 88000.0,
          "low": 87593.0,
          "close": 87903.82,
          "volume": 83.72745,
          "close_time": 1766966399999,
          "quote_volume": 7351308.840448,
          "trades": 11458,
          "taker_buy_base": 42.10308,
          "taker_buy_quote": 3696498.6871907
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 87903.82,
          "high": 88386.82,
          "low": 87758.06,
          "close": 88241.31,
          "volume": 233.60689,
          "close_time": 1766969999999,
          "quote_volume": 20574597.9520808,
          "trades": 23928,
          "taker_buy_base": 140.64942,
          "taker_buy_quote": 12384092.3498372
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 88241.3,
          "high": 88423.3,
          "low": 87805.43,
          "close": 88380.9,
          "volume": 140.4837,
          "close_time": 1766973599999,
          "quote_volume": 12387988.6260742,
          "trades": 20919,
          "taker_buy_base": 72.40637,
          "taker_buy_quote": 6385378.753518
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 88380.9,
          "high": 89314.25,
          "low": 88380.9,
          "close": 89096.71,
          "volume": 433.00409,
          "close_time": 1766977199999,
          "quote_volume": 38544340.6070356,
          "trades": 46467,
          "taker_buy_base": 187.70953,
          "taker_buy_quote": 16699904.4250053
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 89096.72,
          "high": 90100.0,
          "low": 89033.4,
          "close": 90048.99,
          "volume": 404.56765,
          "close_time": 1766980799999,
          "quote_volume": 36270678.8445157,
          "trades": 41615,
          "taker_buy_base": 199.59245,
          "taker_buy_quote": 17899660.9100433
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 90048.98,
          "high": 90338.52,
          "low": 89870.84,
          "close": 90076.92,
          "volume": 238.58929,
          "close_time": 1766984399999,
          "quote_volume": 21494831.4426218,
          "trades": 20030,
          "taker_buy_base": 99.05013,
          "taker_buy_quote": 8926006.6696239
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 90076.91,
          "high": 90233.89,
          "low": 89850.94,
          "close": 89914.36,
          "volume": 201.20374,
          "close_time": 1766987999999,
          "quote_volume": 18114923.3270571,
          "trades": 17332,
          "taker_buy_base": 79.80852,
          "taker_buy_quote": 7184872.5900169
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 89913.7,
          "high": 90061.51,
          "low": 89683.29,
          "close": 89701.84,
          "volume": 167.98065,
          "close_time": 1766991599999,
          "quote_volume": 15092611.3330399,
          "trades": 15595,
          "taker_buy_base": 42.95154,
          "taker_buy_quote": 3858660.0516003
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 89701.85,
          "high": 89780.98,
          "low": 89425.67,
          "close": 89539.02,
          "volume": 229.8959,
          "close_time": 1766995199999,
          "quote_volume": 20591099.0601564,
          "trades": 18498,
          "taker_buy_base": 67.86306,
          "taker_buy_quote": 6077621.3975785
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 89539.02,
          "high": 89745.6,
          "low": 89385.12,
          "close": 89477.23,
          "volume": 155.44346,
          "close_time": 1766998799999,
          "quote_volume": 13924754.330395,
          "trades": 14169,
          "taker_buy_base": 73.57455,
          "taker_buy_quote": 6592075.6526515
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 89477.23,
          "high": 89539.68,
          "low": 87681.62,
          "close": 88035.36,
          "volume": 380.92913,
          "close_time": 1767002399999,
          "quote_volume": 33726275.7386145,
          "trades": 37324,
          "taker_buy_base": 148.60604,
          "taker_buy_quote": 13137280.9192666
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 88035.36,
          "high": 88199.21,
          "low": 87572.27,
          "close": 87706.51,
          "volume": 211.84798,
          "close_time": 1767005999999,
          "quote_volume": 18622076.1140942,
          "trades": 19729,
          "taker_buy_base": 98.49681,
          "taker_buy_quote": 8658756.8880266
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 87706.5,
          "high": 87726.23,
          "low": 87499.0,
          "close": 87499.0,
          "volume": 213.2719,
          "close_time": 1767009599999,
          "quote_volume": 18681763.7781365,
          "trades": 16362,
          "taker_buy_base": 100.74706,
          "taker_buy_quote": 8826778.122468
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 87499.0,
          "high": 87562.94,
          "low": 86727.27,
          "close": 87302.88,
          "volume": 647.01475,
          "close_time": 1767013199999,
          "quote_volume": 56358186.477094,
          "trades": 38202,
          "taker_buy_base": 166.54171,
          "taker_buy_quote": 14507384.2137108
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 87302.87,
          "high": 87501.57,
          "low": 87084.18,
          "close": 87308.42,
          "volume": 214.24675,
          "close_time": 1767016799999,
          "quote_volume": 18699441.0654306,
          "trades": 18528,
          "taker_buy_base": 101.29757,
          "taker_buy_quote": 8841428.3378307
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 87308.41,
          "high": 88119.25,
          "low": 87178.56,
          "close": 87366.72,
          "volume": 217.78296,
          "close_time": 1767020399999,
          "quote_volume": 19100323.4631588,
          "trades": 28087,
          "taker_buy_base": 121.47527,
          "taker_buy_quote": 10656516.7475147
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 87370.07,
          "high": 87846.15,
          "low": 87140.95,
          "close": 87615.36,
          "volume": 196.48593,
          "close_time": 1767023999999,
          "quote_volume": 17186373.1858402,
          "trades": 23350,
          "taker_buy_base": 71.43317,
          "taker_buy_quote": 6255334.5992698
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 87615.36,
          "high": 87785.7,
          "low": 87383.17,
          "close": 87566.77,
          "volume": 117.58728,
          "close_time": 1767027599999,
          "quote_volume": 10301429.8913061,
          "trades": 18414,
          "taker_buy_base": 55.17316,
          "taker_buy_quote": 4833993.9274802
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 87566.77,
          "high": 87794.2,
          "low": 87282.78,
          "close": 87786.01,
          "volume": 110.63348,
          "close_time": 1767031199999,
          "quote_volume": 9685898.0998494,
          "trades": 15338,
          "taker_buy_base": 55.5352,
          "taker_buy_quote": 4863009.1109935
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 87786.0,
          "high": 87939.99,
          "low": 87293.64,
          "close": 87396.73,
          "volume": 146.71499,
          "close_time": 1767034799999,
          "quote_volume": 12861879.0798341,
          "trades": 14412,
          "taker_buy_base": 51.87177,
          "taker_buy_quote": 4548027.3978585
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 87396.74,
          "high": 87605.57,
          "low": 87244.01,
          "close": 87291.29,
          "volume": 85.16556,
          "close_time": 1767038399999,
          "quote_volume": 7443729.8154585,
          "trades": 11013,
          "taker_buy_base": 34.49296,
          "taker_buy_quote": 3015118.3271431
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 87285.28,
          "high": 87521.18,
          "low": 87001.0,
          "close": 87135.75,
          "volume": 167.89238,
          "close_time": 1767041999999,
          "quote_volume": 14643008.1589414,
          "trades": 16598,
          "taker_buy_base": 57.397,
          "taker_buy_quote": 5006975.9468441
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 87133.81,
          "high": 87299.37,
          "low": 87097.27,
          "close": 87264.0,
          "volume": 105.1233,
          "close_time": 1767045599999,
          "quote_volume": 9169323.4204562,
          "trades": 8204,
          "taker_buy_base": 22.76499,
          "taker_buy_quote": 1985834.0815127
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 87264.0,
          "high": 87329.75,
          "low": 87000.0,
          "close": 87270.08,
          "volume": 91.2009,
          "close_time": 1767049199999,
          "quote_volume": 7948106.6085582,
          "trades": 7665,
          "taker_buy_base": 31.06859,
          "taker_buy_quote": 2708309.0168759
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 87270.08,
          "high": 87323.31,
          "low": 87098.52,
          "close": 87156.0,
          "volume": 63.41897,
          "close_time": 1767052799999,
          "quote_volume": 5532375.5423557,
          "trades": 5127,
          "taker_buy_base": 20.98172,
          "taker_buy_quote": 1830315.6075482
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 87155.05,
          "high": 87279.35,
          "low": 87027.36,
          "close": 87173.94,
          "volume": 64.42203,
          "close_time": 1767056399999,
          "quote_volume": 5614689.5274543,
          "trades": 8677,
          "taker_buy_base": 29.63117,
          "taker_buy_quote": 2582684.3907548
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 87173.94,
          "high": 87275.09,
          "low": 87035.81,
          "close": 87228.95,
          "volume": 70.05824,
          "close_time": 1767059999999,
          "quote_volume": 6106573.4361472,
          "trades": 10979,
          "taker_buy_base": 32.10551,
          "taker_buy_quote": 2798355.4110053
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 87228.96,
          "high": 87268.94,
          "low": 86898.2,
          "close": 87021.01,
          "volume": 161.29037,
          "close_time": 1767063599999,
          "quote_volume": 14041507.7969245,
          "trades": 16333,
          "taker_buy_base": 47.79989,
          "taker_buy_quote": 4161335.9506657
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 87021.01,
          "high": 87336.48,
          "low": 86751.29,
          "close": 87289.44,
          "volume": 117.8172,
          "close_time": 1767067199999,
          "quote_volume": 10260255.4194587,
          "trades": 14764,
          "taker_buy_base": 56.96558,
          "taker_buy_quote": 4963598.209365
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 87289.44,
          "high": 87409.39,
          "low": 87204.47,
          "close": 87222.23,
          "volume": 51.83724,
          "close_time": 1767070799999,
          "quote_volume": 4525610.8224454,
          "trades": 7445,
          "taker_buy_base": 28.11931,
          "taker_buy_quote": 2455051.5414503
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 87219.3,
          "high": 87282.39,
          "low": 87055.04,
          "close": 87164.99,
          "volume": 103.32841,
          "close_time": 1767074399999,
          "quote_volume": 9010854.5611512,
          "trades": 8299,
          "taker_buy_base": 26.11211,
          "taker_buy_quote": 2276447.7355341
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 87165.0,
          "high": 87447.48,
          "low": 87138.47,
          "close": 87360.0,
          "volume": 60.68655,
          "close_time": 1767077999999,
          "quote_volume": 5297780.4176286,
          "trades": 8015,
          "taker_buy_base": 32.16206,
          "taker_buy_quote": 2807909.2388945
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 87360.0,
          "high": 87531.42,
          "low": 87282.73,
          "close": 87406.01,
          "volume": 49.8846,
          "close_time": 1767081599999,
          "quote_volume": 4360406.9120347,
          "trades": 7821,
          "taker_buy_base": 29.48808,
          "taker_buy_quote": 2577783.2526356
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 87406.01,
          "high": 88136.43,
          "low": 87406.01,
          "close": 87778.1,
          "volume": 198.72761,
          "close_time": 1767085199999,
          "quote_volume": 17454915.3033003,
          "trades": 23323,
          "taker_buy_base": 111.56605,
          "taker_buy_quote": 9799472.9998101
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 87778.09,
          "high": 87950.0,
          "low": 87572.24,
          "close": 87903.99,
          "volume": 77.50415,
          "close_time": 1767088799999,
          "quote_volume": 6799855.8640477,
          "trades": 13401,
          "taker_buy_base": 41.72102,
          "taker_buy_quote": 3660891.9084397
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 87904.0,
          "high": 88100.0,
          "low": 87824.0,
          "close": 87862.18,
          "volume": 112.1812,
          "close_time": 1767092399999,
          "quote_volume": 9866511.3129489,
          "trades": 13340,
          "taker_buy_base": 60.36859,
          "taker_buy_quote": 5309701.3276138
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 87862.19,
          "high": 87941.0,
          "low": 87671.39,
          "close": 87823.27,
          "volume": 53.14856,
          "close_time": 1767095999999,
          "quote_volume": 4668182.9629384,
          "trades": 10899,
          "taker_buy_base": 25.88333,
          "taker_buy_quote": 2273412.0520211
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 87823.2,
          "high": 88005.68,
          "low": 87813.01,
          "close": 87939.66,
          "volume": 53.26028,
          "close_time": 1767099599999,
          "quote_volume": 4682202.0675286,
          "trades": 9806,
          "taker_buy_base": 32.46356,
          "taker_buy_quote": 2853845.8579399
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 87939.67,
          "high": 88051.28,
          "low": 87830.62,
          "close": 88020.03,
          "volume": 83.03486,
          "close_time": 1767103199999,
          "quote_volume": 7302667.4149239,
          "trades": 13411,
          "taker_buy_base": 40.46402,
          "taker_buy_quote": 3558913.9246778
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 88022.06,
          "high": 88923.04,
          "low": 87744.2,
          "close": 88794.96,
          "volume": 310.35469,
          "close_time": 1767106799999,
          "quote_volume": 27390764.5132274,
          "trades": 38404,
          "taker_buy_base": 163.50675,
          "taker_buy_quote": 14434292.9984533
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 88793.61,
          "high": 89084.41,
          "low": 88127.37,
          "close": 88941.01,
          "volume": 345.02805,
          "close_time": 1767110399999,
          "quote_volume": 30564585.4985098,
          "trades": 35469,
          "taker_buy_base": 153.89824,
          "taker_buy_quote": 13633454.4209681
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 88941.01,
          "high": 89342.16,
          "low": 88495.8,
          "close": 88677.26,
          "volume": 345.11622,
          "close_time": 1767113999999,
          "quote_volume": 30698337.1628992,
          "trades": 34131,
          "taker_buy_base": 149.54605,
          "taker_buy_quote": 13305852.7185205
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 88677.27,
          "high": 88835.05,
          "low": 88084.4,
          "close": 88324.25,
          "volume": 208.50025,
          "close_time": 1767117599999,
          "quote_volume": 18446813.4403879,
          "trades": 23251,
          "taker_buy_base": 94.67866,
          "taker_buy_quote": 8378437.9360487
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 88321.0,
          "high": 88441.92,
          "low": 88065.34,
          "close": 88243.9,
          "volume": 105.73441,
          "close_time": 1767121199999,
          "quote_volume": 9332930.4107957,
          "trades": 13731,
          "taker_buy_base": 46.64866,
          "taker_buy_quote": 4117105.2661916
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 88243.9,
          "high": 88366.75,
          "low": 87901.75,
          "close": 88163.34,
          "volume": 189.38198,
          "close_time": 1767124799999,
          "quote_volume": 16691382.4422398,
          "trades": 16767,
          "taker_buy_base": 120.39505,
          "taker_buy_quote": 10611087.4656339
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 88163.33,
          "high": 88164.98,
          "low": 87814.62,
          "close": 87876.15,
          "volume": 126.65552,
          "close_time": 1767128399999,
          "quote_volume": 11145167.9732715,
          "trades": 12944,
          "taker_buy_base": 73.0543,
          "taker_buy_quote": 6427908.3329266
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 87876.16,
          "high": 88266.66,
          "low": 87817.12,
          "close": 88215.19,
          "volume": 69.39001,
          "close_time": 1767131999999,
          "quote_volume": 6111107.7408554,
          "trades": 8512,
          "taker_buy_base": 40.64228,
          "taker_buy_quote": 3579112.9328558
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 88215.19,
          "high": 88409.0,
          "low": 88215.19,
          "close": 88356.84,
          "volume": 59.33785,
          "close_time": 1767135599999,
          "quote_volume": 5240356.8556362,
          "trades": 7847,
          "taker_buy_base": 33.07813,
          "taker_buy_quote": 2921334.6822115
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 88356.83,
          "high": 88509.49,
          "low": 88290.01,
          "close": 88418.96,
          "volume": 77.40365,
          "close_time": 1767139199999,
          "quote_volume": 6844723.3055179,
          "trades": 9118,
          "taker_buy_base": 32.53936,
          "taker_buy_quote": 2877537.5068617
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 88418.96,
          "high": 88418.97,
          "low": 88168.17,
          "close": 88179.54,
          "volume": 48.23783,
          "close_time": 1767142799999,
          "quote_volume": 4258464.7354277,
          "trades": 10236,
          "taker_buy_base": 17.62251,
          "taker_buy_quote": 1555621.2622564
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 88179.53,
          "high": 88714.33,
          "low": 88098.95,
          "close": 88574.0,
          "volume": 86.29292,
          "close_time": 1767146399999,
          "quote_volume": 7635787.4715877,
          "trades": 13058,
          "taker_buy_base": 46.23927,
          "taker_buy_quote": 4091510.46346
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 88574.01,
          "high": 88673.99,
          "low": 88444.8,
          "close": 88589.08,
          "volume": 82.11136,
          "close_time": 1767149999999,
          "quote_volume": 7272057.8235201,
          "trades": 12083,
          "taker_buy_base": 38.807,
          "taker_buy_quote": 3436904.591721
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 88589.09,
          "high": 88740.29,
          "low": 88287.57,
          "close": 88367.29,
          "volume": 89.602,
          "close_time": 1767153599999,
          "quote_volume": 7933399.4827831,
          "trades": 9896,
          "taker_buy_base": 33.53768,
          "taker_buy_quote": 2969321.9728623
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 88367.3,
          "high": 88469.46,
          "low": 88240.0,
          "close": 88241.03,
          "volume": 58.7491,
          "close_time": 1767157199999,
          "quote_volume": 5188832.3784475,
          "trades": 8428,
          "taker_buy_base": 19.1267,
          "taker_buy_quote": 1689546.8113039
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 88241.03,
          "high": 88442.48,
          "low": 88241.03,
          "close": 88374.28,
          "volume": 63.48809,
          "close_time": 1767160799999,
          "quote_volume": 5610440.4682644,
          "trades": 7960,
          "taker_buy_base": 30.02053,
          "taker_buy_quote": 2652933.4615403
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 88374.29,
          "high": 88479.53,
          "low": 88374.29,
          "close": 88424.55,
          "volume": 38.15464,
          "close_time": 1767164399999,
          "quote_volume": 3374148.2443575,
          "trades": 6523,
          "taker_buy_base": 17.90435,
          "taker_buy_quote": 1583301.7579092
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 88424.55,
          "high": 88567.66,
          "low": 88338.6,
          "close": 88525.97,
          "volume": 67.00497,
          "close_time": 1767167999999,
          "quote_volume": 5928303.8376812,
          "trades": 9662,
          "taker_buy_base": 29.53724,
          "taker_buy_quote": 2613754.2720132
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 88525.98,
          "high": 88650.71,
          "low": 88302.57,
          "close": 88351.27,
          "volume": 336.11809,
          "close_time": 1767171599999,
          "quote_volume": 29738997.1158526,
          "trades": 30456,
          "taker_buy_base": 165.33251,
          "taker_buy_quote": 14628805.3319156
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 88351.26,
          "high": 88638.52,
          "low": 88351.26,
          "close": 88577.35,
          "volume": 408.0374,
          "close_time": 1767175199999,
          "quote_volume": 36120063.4638239,
          "trades": 32889,
          "taker_buy_base": 198.69281,
          "taker_buy_quote": 17588842.5190176
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 88577.34,
          "high": 88811.07,
          "low": 88577.34,
          "close": 88761.02,
          "volume": 278.10352,
          "close_time": 1767178799999,
          "quote_volume": 24658561.8577377,
          "trades": 22194,
          "taker_buy_base": 135.17185,
          "taker_buy_quote": 11985234.7485426
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 88761.01,
          "high": 88970.31,
          "low": 88718.02,
          "close": 88928.85,
          "volume": 296.93332,
          "close_time": 1767182399999,
          "quote_volume": 26382422.0585653,
          "trades": 30930,
          "taker_buy_base": 141.2249,
          "taker_buy_quote": 12548791.6732227
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 88928.84,
          "high": 88960.15,
          "low": 88659.21,
          "close": 88697.19,
          "volume": 979.39568,
          "close_time": 1767185999999,
          "quote_volume": 86983513.0219758,
          "trades": 59901,
          "taker_buy_base": 473.18105,
          "taker_buy_quote": 42025713.7421709
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 88697.18,
          "high": 88977.97,
          "low": 88660.0,
          "close": 88905.66,
          "volume": 1144.32557,
          "close_time": 1767189599999,
          "quote_volume": 101567816.9143345,
          "trades": 65821,
          "taker_buy_base": 557.95466,
          "taker_buy_quote": 49522414.4499788
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 88905.65,
          "high": 89123.03,
          "low": 88194.98,
          "close": 88403.36,
          "volume": 502.96408,
          "close_time": 1767193199999,
          "quote_volume": 44655228.8256678,
          "trades": 40614,
          "taker_buy_base": 217.00777,
          "taker_buy_quote": 19269011.4904056
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 88403.36,
          "high": 88408.32,
          "low": 87685.93,
          "close": 87859.2,
          "volume": 257.86919,
          "close_time": 1767196799999,
          "quote_volume": 22687625.8537314,
          "trades": 31217,
          "taker_buy_base": 137.45606,
          "taker_buy_quote": 12094148.7515477
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 87859.2,
          "high": 87969.6,
          "low": 87304.34,
          "close": 87565.0,
          "volume": 365.19428,
          "close_time": 1767200399999,
          "quote_volume": 32017028.7886746,
          "trades": 36373,
          "taker_buy_base": 131.30618,
          "taker_buy_quote": 11510145.0522246
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 87565.0,
          "high": 87655.98,
          "low": 87396.68,
          "close": 87522.97,
          "volume": 154.16353,
          "close_time": 1767203999999,
          "quote_volume": 13492288.9635019,
          "trades": 23181,
          "taker_buy_base": 83.93645,
          "taker_buy_quote": 7346108.4581407
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 87522.98,
          "high": 87892.25,
          "low": 87466.73,
          "close": 87587.49,
          "volume": 139.57679,
          "close_time": 1767207599999,
          "quote_volume": 12244569.1444924,
          "trades": 18068,
          "taker_buy_base": 76.65259,
          "taker_buy_quote": 6724890.5691811
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 87587.5,
          "high": 87770.33,
          "low": 87409.8,
          "close": 87433.33,
          "volume": 237.68095,
          "close_time": 1767211199999,
          "quote_volume": 20821899.8136728,
          "trades": 18993,
          "taker_buy_base": 136.02011,
          "taker_buy_quote": 11916153.1089132
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 87433.33,
          "high": 87584.45,
          "low": 87122.37,
          "close": 87535.72,
          "volume": 318.37602,
          "close_time": 1767214799999,
          "quote_volume": 27816920.67645,
          "trades": 21199,
          "taker_buy_base": 152.93636,
          "taker_buy_quote": 13363409.9258391
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 87550.92,
          "high": 87931.06,
          "low": 87549.89,
          "close": 87691.97,
          "volume": 466.84673,
          "close_time": 1767218399999,
          "quote_volume": 40924592.9320608,
          "trades": 16065,
          "taker_buy_base": 261.45401,
          "taker_buy_quote": 22921017.7869094
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 87691.97,
          "high": 87776.25,
          "low": 87548.57,
          "close": 87621.01,
          "volume": 148.76814,
          "close_time": 1767221999999,
          "quote_volume": 13043567.0254824,
          "trades": 10193,
          "taker_buy_base": 56.75696,
          "taker_buy_quote": 4976097.1936316
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 87621.02,
          "high": 87623.07,
          "low": 87513.28,
          "close": 87536.03,
          "volume": 63.35946,
          "close_time": 1767225599999,
          "quote_volume": 5548134.4076222,
          "trades": 6677,
          "taker_buy_base": 17.52906,
          "taker_buy_quote": 1534967.8170124
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 87536.02,
          "high": 87728.76,
          "low": 87516.0,
          "close": 87694.02,
          "volume": 47.76933,
          "close_time": 1767229199999,
          "quote_volume": 4186739.0241385,
          "trades": 8786,
          "taker_buy_base": 23.86691,
          "taker_buy_quote": 2091604.4480098
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 87694.02,
          "high": 87931.0,
          "low": 87694.01,
          "close": 87835.04,
          "volume": 70.91735,
          "close_time": 1767232799999,
          "quote_volume": 6227249.3141417,
          "trades": 12230,
          "taker_buy_base": 35.85146,
          "taker_buy_quote": 3147741.2822981
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 87835.04,
          "high": 87977.89,
          "low": 87773.41,
          "close": 87796.98,
          "volume": 57.4134,
          "close_time": 1767236399999,
          "quote_volume": 5044208.9800725,
          "trades": 11508,
          "taker_buy_base": 22.47052,
          "taker_buy_quote": 1974327.2177117
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 87796.99,
          "high": 87897.0,
          "low": 87710.29,
          "close": 87731.0,
          "volume": 58.47803,
          "close_time": 1767239999999,
          "quote_volume": 5134871.0712456,
          "trades": 8720,
          "taker_buy_base": 18.50166,
          "taker_buy_quote": 1624588.8308817
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 87730.99,
          "high": 87734.0,
          "low": 87420.01,
          "close": 87466.99,
          "volume": 224.39626,
          "close_time": 1767243599999,
          "quote_volume": 19637923.6350155,
          "trades": 22840,
          "taker_buy_base": 38.80671,
          "taker_buy_quote": 3395899.9161797
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 87466.99,
          "high": 87635.43,
          "low": 87466.98,
          "close": 87587.13,
          "volume": 89.08989,
          "close_time": 1767247199999,
          "quote_volume": 7801497.9489912,
          "trades": 10401,
          "taker_buy_base": 17.91654,
          "taker_buy_quote": 1568885.2313871
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 87587.13,
          "high": 87587.14,
          "low": 87512.0,
          "close": 87536.03,
          "volume": 33.03937,
          "close_time": 1767250799999,
          "quote_volume": 2892456.3297094,
          "trades": 5107,
          "taker_buy_base": 8.48393,
          "taker_buy_quote": 742696.582121
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 87536.03,
          "high": 87564.5,
          "low": 87481.68,
          "close": 87511.01,
          "volume": 39.5105,
          "close_time": 1767254399999,
          "quote_volume": 3458280.6795831,
          "trades": 5458,
          "taker_buy_base": 16.06183,
          "taker_buy_quote": 1405876.7423791
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 87511.01,
          "high": 87685.37,
          "low": 87502.11,
          "close": 87657.28,
          "volume": 68.6757,
          "close_time": 1767257999999,
          "quote_volume": 6017218.5860189,
          "trades": 8853,
          "taker_buy_base": 26.32453,
          "taker_buy_quote": 2306270.7229424
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 87657.28,
          "high": 87846.15,
          "low": 87634.0,
          "close": 87765.77,
          "volume": 38.22665,
          "close_time": 1767261599999,
          "quote_volume": 3353926.0943144,
          "trades": 7303,
          "taker_buy_base": 18.35569,
          "taker_buy_quote": 1610444.5590725
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 87765.76,
          "high": 87774.86,
          "low": 87670.45,
          "close": 87744.81,
          "volume": 23.49386,
          "close_time": 1767265199999,
          "quote_volume": 2061274.2061127,
          "trades": 4059,
          "taker_buy_base": 12.17959,
          "taker_buy_quote": 1068544.5013712
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 87744.81,
          "high": 87911.64,
          "low": 87743.0,
          "close": 87909.61,
          "volume": 44.28314,
          "close_time": 1767268799999,
          "quote_volume": 3888759.6973647,
          "trades": 7285,
          "taker_buy_base": 21.31786,
          "taker_buy_quote": 1872156.5732096
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 87909.61,
          "high": 87928.54,
          "low": 87803.47,
          "close": 87826.41,
          "volume": 45.20605,
          "close_time": 1767272399999,
          "quote_volume": 3972303.6161197,
          "trades": 7432,
          "taker_buy_base": 24.29034,
          "taker_buy_quote": 2134489.5736326
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 87826.41,
          "high": 87919.0,
          "low": 87753.02,
          "close": 87810.51,
          "volume": 59.36265,
          "close_time": 1767275999999,
          "quote_volume": 5214264.1848553,
          "trades": 7241,
          "taker_buy_base": 19.34845,
          "taker_buy_quote": 1699675.0878598
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 87810.51,
          "high": 87876.36,
          "low": 87719.06,
          "close": 87868.92,
          "volume": 173.50884,
          "close_time": 1767279599999,
          "quote_volume": 15230118.2491068,
          "trades": 13740,
          "taker_buy_base": 133.55419,
          "taker_buy_quote": 11722358.3760824
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 87868.92,
          "high": 88019.36,
          "low": 87821.82,
          "close": 87940.0,
          "volume": 60.97517,
          "close_time": 1767283199999,
          "quote_volume": 5360553.7596516,
          "trades": 10913,
          "taker_buy_base": 32.80016,
          "taker_buy_quote": 2883708.4491619
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 87940.0,
          "high": 87960.78,
          "low": 87782.19,
          "close": 87899.23,
          "volume": 45.35665,
          "close_time": 1767286799999,
          "quote_volume": 3985584.6203768,
          "trades": 9056,
          "taker_buy_base": 25.38779,
          "taker_buy_quote": 2230853.194831
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 87899.24,
          "high": 88411.11,
          "low": 87873.02,
          "close": 88220.0,
          "volume": 118.69768,
          "close_time": 1767290399999,
          "quote_volume": 10468896.7919037,
          "trades": 16745,
          "taker_buy_base": 67.04945,
          "taker_buy_quote": 5911581.4244007
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 88220.0,
          "high": 88270.0,
          "low": 88002.13,
          "close": 88099.0,
          "volume": 66.37006,
          "close_time": 1767293999999,
          "quote_volume": 5847493.5307513,
          "trades": 10813,
          "taker_buy_base": 31.44998,
          "taker_buy_quote": 2770610.9804496
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 88099.0,
          "high": 88344.11,
          "low": 87969.29,
          "close": 88288.2,
          "volume": 51.45983,
          "close_time": 1767297599999,
          "quote_volume": 4537101.827669,
          "trades": 7946,
          "taker_buy_base": 29.85029,
          "taker_buy_quote": 2632008.3731365
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 88291.06,
          "high": 88291.06,
          "low": 88141.88,
          "close": 88161.26,
          "volume": 55.34659,
          "close_time": 1767301199999,
          "quote_volume": 4882152.9072625,
          "trades": 7847,
          "taker_buy_base": 22.38838,
          "taker_buy_quote": 1974910.2100111
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 88161.26,
          "high": 88348.02,
          "low": 88160.0,
          "close": 88292.0,
          "volume": 37.12514,
          "close_time": 1767304799999,
          "quote_volume": 3276791.6897788,
          "trades": 6032,
          "taker_buy_base": 18.81142,
          "taker_buy_quote": 1660349.808027
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 88292.0,
          "high": 88622.88,
          "low": 88292.0,
          "close": 88551.0,
          "volume": 75.53393,
          "close_time": 1767308399999,
          "quote_volume": 6681044.9362035,
          "trades": 11056,
          "taker_buy_base": 43.62794,
          "taker_buy_quote": 3858965.1694816
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 88551.0,
          "high": 88823.99,
          "low": 88380.34,
          "close": 88751.0,
          "volume": 152.06779,
          "close_time": 1767311999999,
          "quote_volume": 13483039.0105031,
          "trades": 15975,
          "taker_buy_base": 80.56776,
          "taker_buy_quote": 7144934.3859771
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 88751.0,
          "high": 88799.99,
          "low": 88503.41,
          "close": 88750.99,
          "volume": 171.4171,
          "close_time": 1767315599999,
          "quote_volume": 15199612.377421,
          "trades": 20455,
          "taker_buy_base": 59.69626,
          "taker_buy_quote": 5293501.8230663
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 88751.0,
          "high": 88795.44,
          "low": 88435.8,
          "close": 88557.67,
          "volume": 55.57518,
          "close_time": 1767319199999,
          "quote_volume": 4923980.7884287,
          "trades": 10801,
          "taker_buy_base": 19.55695,
          "taker_buy_quote": 1732382.6426946
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 88557.68,
          "high": 88583.99,
          "low": 88284.95,
          "close": 88554.18,
          "volume": 47.908,
          "close_time": 1767322799999,
          "quote_volume": 4235880.2084614,
          "trades": 10051,
          "taker_buy_base": 19.10207,
          "taker_buy_quote": 1689026.9863028
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 88554.18,
          "high": 89034.01,
          "low": 88486.64,
          "close": 88859.99,
          "volume": 161.91756,
          "close_time": 1767326399999,
          "quote_volume": 14385020.9951333,
          "trades": 23524,
          "taker_buy_base": 87.57152,
          "taker_buy_quote": 7779894.2036842
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 88860.0,
          "high": 88905.94,
          "low": 88542.83,
          "close": 88548.48,
          "volume": 90.3818,
          "close_time": 1767329999999,
          "quote_volume": 8017255.6596579,
          "trades": 13015,
          "taker_buy_base": 26.03601,
          "taker_buy_quote": 2309580.2332063
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 88548.49,
          "high": 88707.02,
          "low": 88488.0,
          "close": 88674.01,
          "volume": 48.09335,
          "close_time": 1767333599999,
          "quote_volume": 4261213.5998303,
          "trades": 9899,
          "taker_buy_base": 22.86816,
          "taker_buy_quote": 2026057.6267112
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 88674.01,
          "high": 89000.0,
          "low": 88641.01,
          "close": 88863.66,
          "volume": 97.46896,
          "close_time": 1767337199999,
          "quote_volume": 8660880.4371004,
          "trades": 12148,
          "taker_buy_base": 41.62675,
          "taker_buy_quote": 3698099.3494632
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 88863.67,
          "high": 88990.03,
          "low": 88750.9,
          "close": 88775.99,
          "volume": 181.03356,
          "close_time": 1767340799999,
          "quote_volume": 16081914.9003133,
          "trades": 15528,
          "taker_buy_base": 74.69243,
          "taker_buy_quote": 6635607.4092752
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 88776.0,
          "high": 89120.0,
          "low": 88705.76,
          "close": 89097.0,
          "volume": 192.50484,
          "close_time": 1767344399999,
          "quote_volume": 17129441.7918952,
          "trades": 16770,
          "taker_buy_base": 55.74528,
          "taker_buy_quote": 4959194.6408334
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 89097.0,
          "high": 89418.22,
          "low": 89019.0,
          "close": 89390.0,
          "volume": 416.83114,
          "close_time": 1767347999999,
          "quote_volume": 37165267.2465028,
          "trades": 32237,
          "taker_buy_base": 128.21838,
          "taker_buy_quote": 11433925.466003
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 89390.0,
          "high": 89864.99,
          "low": 89359.98,
          "close": 89588.02,
          "volume": 305.89927,
          "close_time": 1767351599999,
          "quote_volume": 27420570.9503212,
          "trades": 25458,
          "taker_buy_base": 124.2729,
          "taker_buy_quote": 11138239.8958793
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 89588.03,
          "high": 89606.98,
          "low": 89278.16,
          "close": 89430.99,
          "volume": 148.47623,
          "close_time": 1767355199999,
          "quote_volume": 13279102.4135973,
          "trades": 15531,
          "taker_buy_base": 38.16726,
          "taker_buy_quote": 3412982.7789555
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 89430.98,
          "high": 89518.5,
          "low": 89313.3,
          "close": 89334.08,
          "volume": 115.14434,
          "close_time": 1767358799999,
          "quote_volume": 10294726.1570842,
          "trades": 15262,
          "taker_buy_base": 42.55394,
          "taker_buy_quote": 3804705.9288205
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 89334.09,
          "high": 89646.34,
          "low": 89243.08,
          "close": 89291.0,
          "volume": 165.58447,
          "close_time": 1767362399999,
          "quote_volume": 14808858.4478895,
          "trades": 15427,
          "taker_buy_base": 89.69662,
          "taker_buy_quote": 8022573.4161677
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 89291.0,
          "high": 90095.38,
          "low": 88387.42,
          "close": 89522.93,
          "volume": 646.79579,
          "close_time": 1767365999999,
          "quote_volume": 57667289.0639848,
          "trades": 60942,
          "taker_buy_base": 369.3695,
          "taker_buy_quote": 32951776.6480044
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 89529.84,
          "high": 89842.78,
          "low": 88750.0,
          "close": 89370.01,
          "volume": 568.70982,
          "close_time": 1767369599999,
          "quote_volume": 50802298.6050199,
          "trades": 64900,
          "taker_buy_base": 297.82364,
          "taker_buy_quote": 26612818.5141699
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 89370.0,
          "high": 90769.0,
          "low": 89152.03,
          "close": 90347.86,
          "volume": 633.06888,
          "close_time": 1767373199999,
          "quote_volume": 57048971.7653491,
          "trades": 62831,
          "taker_buy_base": 338.68287,
          "taker_buy_quote": 30527167.1445473
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 90343.01,
          "high": 90943.14,
          "low": 90150.0,
          "close": 90352.39,
          "volume": 426.31948,
          "close_time": 1767376799999,
          "quote_volume": 38617311.8258715,
          "trades": 48900,
          "taker_buy_base": 204.89162,
          "taker_buy_quote": 18556747.7893361
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 90352.39,
          "high": 90541.69,
          "low": 89536.0,
          "close": 89746.82,
          "volume": 272.29587,
          "close_time": 1767380399999,
          "quote_volume": 24529138.2323813,
          "trades": 35022,
          "taker_buy_base": 152.48576,
          "taker_buy_quote": 13728557.8473266
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 89746.83,
          "high": 90133.9,
          "low": 89627.0,
          "close": 89880.31,
          "volume": 240.16443,
          "close_time": 1767383999999,
          "quote_volume": 21591746.2666977,
          "trades": 28874,
          "taker_buy_base": 126.21121,
          "taker_buy_quote": 11346028.0807325
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 89880.31,
          "high": 90065.1,
          "low": 89603.27,
          "close": 89717.35,
          "volume": 187.07135,
          "close_time": 1767387599999,
          "quote_volume": 16804875.044059,
          "trades": 21671,
          "taker_buy_base": 102.36885,
          "taker_buy_quote": 9197042.7520524
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 89717.35,
          "high": 90197.91,
          "low": 89708.38,
          "close": 90040.01,
          "volume": 124.99109,
          "close_time": 1767391199999,
          "quote_volume": 11238587.8744562,
          "trades": 13271,
          "taker_buy_base": 80.65598,
          "taker_buy_quote": 7252333.5995613
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 90040.0,
          "high": 90377.67,
          "low": 90000.0,
          "close": 90174.59,
          "volume": 114.61454,
          "close_time": 1767394799999,
          "quote_volume": 10334938.2885794,
          "trades": 13564,
          "taker_buy_base": 76.58729,
          "taker_buy_quote": 6905500.7381213
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 90174.6,
          "high": 90178.14,
          "low": 89877.6,
          "close": 89971.0,
          "volume": 76.79558,
          "close_time": 1767398399999,
          "quote_volume": 6909227.9158789,
          "trades": 9637,
          "taker_buy_base": 39.39842,
          "taker_buy_quote": 3544322.5691977
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 89972.0,
          "high": 90171.48,
          "low": 89939.7,
          "close": 90135.4,
          "volume": 79.23816,
          "close_time": 1767401999999,
          "quote_volume": 7135163.4034847,
          "trades": 13808,
          "taker_buy_base": 49.29374,
          "taker_buy_quote": 4438606.8280477
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 90135.4,
          "high": 90279.23,
          "low": 90056.0,
          "close": 90260.0,
          "volume": 66.17038,
          "close_time": 1767405599999,
          "quote_volume": 5965091.0455742,
          "trades": 11050,
          "taker_buy_base": 42.92912,
          "taker_buy_quote": 3869835.5948262
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 90260.01,
          "high": 90397.34,
          "low": 90115.2,
          "close": 90310.01,
          "volume": 65.18404,
          "close_time": 1767409199999,
          "quote_volume": 5881671.6235632,
          "trades": 12507,
          "taker_buy_base": 35.92653,
          "taker_buy_quote": 3241805.2422757
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 90310.01,
          "high": 90358.2,
          "low": 90170.65,
          "close": 90300.76,
          "volume": 57.06466,
          "close_time": 1767412799999,
          "quote_volume": 5149414.6067491,
          "trades": 11080,
          "taker_buy_base": 27.10026,
          "taker_buy_quote": 2445550.5701376
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 90300.75,
          "high": 90463.99,
          "low": 90022.71,
          "close": 90147.01,
          "volume": 91.7982,
          "close_time": 1767416399999,
          "quote_volume": 8280034.9794238,
          "trades": 15006,
          "taker_buy_base": 40.83579,
          "taker_buy_quote": 3683290.5934302
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 90147.01,
          "high": 90184.99,
          "low": 89905.11,
          "close": 90015.89,
          "volume": 67.84632,
          "close_time": 1767419999999,
          "quote_volume": 6107183.211008,
          "trades": 11726,
          "taker_buy_base": 26.47453,
          "taker_buy_quote": 2383170.6672661
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 90015.89,
          "high": 90114.55,
          "low": 89833.59,
          "close": 89850.6,
          "volume": 52.0607,
          "close_time": 1767423599999,
          "quote_volume": 4683892.9733526,
          "trades": 10719,
          "taker_buy_base": 18.02226,
          "taker_buy_quote": 1621641.4429036
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 89849.75,
          "high": 89937.96,
          "low": 89300.0,
          "close": 89564.01,
          "volume": 173.21163,
          "close_time": 1767427199999,
          "quote_volume": 15513990.7224344,
          "trades": 29275,
          "taker_buy_base": 66.79464,
          "taker_buy_quote": 5982076.7191316
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 89564.0,
          "high": 89819.99,
          "low": 89391.1,
          "close": 89650.7,
          "volume": 144.37874,
          "close_time": 1767430799999,
          "quote_volume": 12944492.3828787,
          "trades": 24294,
          "taker_buy_base": 57.43606,
          "taker_buy_quote": 5149353.1928883
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 89650.7,
          "high": 89965.4,
          "low": 89620.01,
          "close": 89775.0,
          "volume": 106.87304,
          "close_time": 1767434399999,
          "quote_volume": 9596896.706208,
          "trades": 20238,
          "taker_buy_base": 47.69091,
          "taker_buy_quote": 4282257.2256439
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 89774.99,
          "high": 89866.74,
          "low": 89690.01,
          "close": 89734.39,
          "volume": 114.88969,
          "close_time": 1767437999999,
          "quote_volume": 10313240.3620136,
          "trades": 12791,
          "taker_buy_base": 46.45807,
          "taker_buy_quote": 4170451.050381
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 89734.4,
          "high": 89758.79,
          "low": 89645.35,
          "close": 89717.61,
          "volume": 112.73402,
          "close_time": 1767441599999,
          "quote_volume": 10112502.9473889,
          "trades": 12537,
          "taker_buy_base": 44.20869,
          "taker_buy_quote": 3965612.1246807
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 89717.6,
          "high": 90023.0,
          "low": 89625.11,
          "close": 90004.19,
          "volume": 100.32458,
          "close_time": 1767445199999,
          "quote_volume": 9010682.5289967,
          "trades": 15565,
          "taker_buy_base": 55.00463,
          "taker_buy_quote": 4941633.6782245
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 90004.18,
          "high": 90027.27,
          "low": 89883.68,
          "close": 89971.0,
          "volume": 52.97105,
          "close_time": 1767448799999,
          "quote_volume": 4765074.7400251,
          "trades": 9645,
          "taker_buy_base": 26.49729,
          "taker_buy_quote": 2383600.6046409
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 89971.0,
          "high": 90209.89,
          "low": 89927.54,
          "close": 90088.19,
          "volume": 67.96057,
          "close_time": 1767452399999,
          "quote_volume": 6123423.5434931,
          "trades": 12240,
          "taker_buy_base": 36.29533,
          "taker_buy_quote": 3270586.0270959
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 90088.19,
          "high": 90090.26,
          "low": 89925.01,
          "close": 89935.0,
          "volume": 44.39769,
          "close_time": 1767455999999,
          "quote_volume": 3995588.8931521,
          "trades": 8065,
          "taker_buy_base": 18.69452,
          "taker_buy_quote": 1682506.3158523
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 89935.0,
          "high": 90182.66,
          "low": 89882.82,
          "close": 90070.99,
          "volume": 55.62886,
          "close_time": 1767459599999,
          "quote_volume": 5010389.6993572,
          "trades": 11533,
          "taker_buy_base": 34.05488,
          "taker_buy_quote": 3067404.7983986
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 90070.99,
          "high": 90096.3,
          "low": 89982.0,
          "close": 90060.39,
          "volume": 25.04603,
          "close_time": 1767463199999,
          "quote_volume": 2255332.1009282,
          "trades": 7412,
          "taker_buy_base": 8.95773,
          "taker_buy_quote": 806642.0501574
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 90060.39,
          "high": 90161.91,
          "low": 89989.78,
          "close": 90110.0,
          "volume": 36.11557,
          "close_time": 1767466799999,
          "quote_volume": 3253618.9972351,
          "trades": 7532,
          "taker_buy_base": 15.4765,
          "taker_buy_quote": 1394125.0125517
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 90110.0,
          "high": 90120.16,
          "low": 90020.7,
          "close": 90097.23,
          "volume": 19.68966,
          "close_time": 1767470399999,
          "quote_volume": 1773690.7359269,
          "trades": 5486,
          "taker_buy_base": 8.71911,
          "taker_buy_quote": 785451.3666672
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 90097.24,
          "high": 90339.3,
          "low": 89985.82,
          "close": 90334.78,
          "volume": 42.68969,
          "close_time": 1767473999999,
          "quote_volume": 3849868.6620814,
          "trades": 8897,
          "taker_buy_base": 26.08405,
          "taker_buy_quote": 2352697.3647631
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 90334.77,
          "high": 90713.99,
          "low": 90284.45,
          "close": 90536.56,
          "volume": 105.75972,
          "close_time": 1767477599999,
          "quote_volume": 9571830.5410563,
          "trades": 14302,
          "taker_buy_base": 51.14649,
          "taker_buy_quote": 4628897.7228314
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 90536.57,
          "high": 90700.28,
          "low": 90461.0,
          "close": 90558.4,
          "volume": 49.10006,
          "close_time": 1767481199999,
          "quote_volume": 4446450.6818906,
          "trades": 10194,
          "taker_buy_base": 26.83102,
          "taker_buy_quote": 2429567.1365884
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 90558.41,
          "high": 90672.0,
          "low": 90437.0,
          "close": 90610.0,
          "volume": 91.76076,
          "close_time": 1767484799999,
          "quote_volume": 8314067.1770724,
          "trades": 12533,
          "taker_buy_base": 29.55145,
          "taker_buy_quote": 2677072.338547
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 90610.0,
          "high": 91588.87,
          "low": 90609.99,
          "close": 91316.7,
          "volume": 416.92719,
          "close_time": 1767488399999,
          "quote_volume": 38034085.7887048,
          "trades": 51110,
          "taker_buy_base": 183.49718,
          "taker_buy_quote": 16731625.6152668
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 91314.0,
          "high": 91464.04,
          "low": 90976.36,
          "close": 91204.03,
          "volume": 88.7797,
          "close_time": 1767491999999,
          "quote_volume": 8095264.4556667,
          "trades": 21638,
          "taker_buy_base": 37.41537,
          "taker_buy_quote": 3412524.4629852
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 91204.03,
          "high": 91271.99,
          "low": 91056.49,
          "close": 91110.92,
          "volume": 66.08879,
          "close_time": 1767495599999,
          "quote_volume": 6025804.5933905,
          "trades": 10867,
          "taker_buy_base": 36.71322,
          "taker_buy_quote": 3346906.3847001
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 91110.92,
          "high": 91335.59,
          "low": 91056.57,
          "close": 91210.0,
          "volume": 52.49791,
          "close_time": 1767499199999,
          "quote_volume": 4787862.9570833,
          "trades": 14074,
          "taker_buy_base": 25.63822,
          "taker_buy_quote": 2338464.6109625
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 91210.01,
          "high": 91561.94,
          "low": 91152.52,
          "close": 91379.79,
          "volume": 66.42133,
          "close_time": 1767502799999,
          "quote_volume": 6069360.2659728,
          "trades": 14238,
          "taker_buy_base": 35.64064,
          "taker_buy_quote": 3257579.5609054
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 91379.8,
          "high": 91470.54,
          "low": 91320.81,
          "close": 91459.8,
          "volume": 29.94623,
          "close_time": 1767506399999,
          "quote_volume": 2737015.6690423,
          "trades": 9571,
          "taker_buy_base": 15.87584,
          "taker_buy_quote": 1451192.4703017
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 91459.8,
          "high": 91790.7,
          "low": 91207.89,
          "close": 91207.9,
          "volume": 118.56853,
          "close_time": 1767509999999,
          "quote_volume": 10854032.4343359,
          "trades": 25441,
          "taker_buy_base": 52.82373,
          "taker_buy_quote": 4836611.1602839
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 91207.9,
          "high": 91520.0,
          "low": 91191.36,
          "close": 91504.01,
          "volume": 130.26642,
          "close_time": 1767513599999,
          "quote_volume": 11902522.5585849,
          "trades": 18211,
          "taker_buy_base": 39.29675,
          "taker_buy_quote": 3590545.8283007
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 91504.01,
          "high": 91518.0,
          "low": 91150.89,
          "close": 91350.12,
          "volume": 156.06883,
          "close_time": 1767517199999,
          "quote_volume": 14250486.3706282,
          "trades": 23167,
          "taker_buy_base": 47.23635,
          "taker_buy_quote": 4312736.209054
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 91350.12,
          "high": 91458.98,
          "low": 91222.82,
          "close": 91438.01,
          "volume": 108.58419,
          "close_time": 1767520799999,
          "quote_volume": 9919387.9064399,
          "trades": 17088,
          "taker_buy_base": 30.951,
          "taker_buy_quote": 2827420.4472981
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 91438.0,
          "high": 91598.17,
          "low": 91400.0,
          "close": 91574.01,
          "volume": 109.57265,
          "close_time": 1767524399999,
          "quote_volume": 10025609.095726,
          "trades": 16488,
          "taker_buy_base": 54.2769,
          "taker_buy_quote": 4966294.5213393
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 91574.01,
          "high": 91574.01,
          "low": 91207.86,
          "close": 91281.99,
          "volume": 73.32587,
          "close_time": 1767527999999,
          "quote_volume": 6698649.8016337,
          "trades": 11431,
          "taker_buy_base": 27.61048,
          "taker_buy_quote": 2522026.1206938
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 91281.99,
          "high": 91340.45,
          "low": 91067.0,
          "close": 91123.0,
          "volume": 81.99169,
          "close_time": 1767531599999,
          "quote_volume": 7478078.6985324,
          "trades": 18577,
          "taker_buy_base": 37.11445,
          "taker_buy_quote": 3385336.2055013
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 91123.0,
          "high": 91255.98,
          "low": 91000.01,
          "close": 91252.99,
          "volume": 59.70749,
          "close_time": 1767535199999,
          "quote_volume": 5442889.4350846,
          "trades": 14180,
          "taker_buy_base": 29.47832,
          "taker_buy_quote": 2687758.9166374
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 91253.0,
          "high": 91399.37,
          "low": 91123.57,
          "close": 91314.62,
          "volume": 50.87903,
          "close_time": 1767538799999,
          "quote_volume": 4643173.7955096,
          "trades": 15680,
          "taker_buy_base": 27.18669,
          "taker_buy_quote": 2481133.9761734
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 91314.62,
          "high": 91358.99,
          "low": 91072.94,
          "close": 91310.11,
          "volume": 77.76858,
          "close_time": 1767542399999,
          "quote_volume": 7092378.0957136,
          "trades": 12581,
          "taker_buy_base": 28.39128,
          "taker_buy_quote": 2590387.3263842
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 91306.99,
          "high": 91429.0,
          "low": 91213.64,
          "close": 91295.01,
          "volume": 75.31921,
          "close_time": 1767545999999,
          "quote_volume": 6877693.9565622,
          "trades": 11797,
          "taker_buy_base": 43.767,
          "taker_buy_quote": 3996568.4577137
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 91295.01,
          "high": 91416.51,
          "low": 91282.28,
          "close": 91319.01,
          "volume": 40.35039,
          "close_time": 1767549599999,
          "quote_volume": 3686391.0243593,
          "trades": 9409,
          "taker_buy_base": 23.41161,
          "taker_buy_quote": 2138826.4290802
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 91319.01,
          "high": 91319.01,
          "low": 90954.9,
          "close": 91182.23,
          "volume": 127.31222,
          "close_time": 1767553199999,
          "quote_volume": 11603867.2097058,
          "trades": 9394,
          "taker_buy_base": 52.46867,
          "taker_buy_quote": 4783090.1629417
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 91182.23,
          "high": 91188.51,
          "low": 90828.69,
          "close": 91118.0,
          "volume": 87.88274,
          "close_time": 1767556799999,
          "quote_volume": 7998503.5177389,
          "trades": 6513,
          "taker_buy_base": 36.2728,
          "taker_buy_quote": 3301109.1659504
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 91118.01,
          "high": 91323.51,
          "low": 91102.4,
          "close": 91294.11,
          "volume": 32.64582,
          "close_time": 1767560399999,
          "quote_volume": 2978709.8459777,
          "trades": 3642,
          "taker_buy_base": 20.45585,
          "taker_buy_quote": 1866430.0921482
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 91294.73,
          "high": 91411.14,
          "low": 91157.72,
          "close": 91262.5,
          "volume": 44.29582,
          "close_time": 1767563999999,
          "quote_volume": 4043857.7288439,
          "trades": 3959,
          "taker_buy_base": 17.60369,
          "taker_buy_quote": 1607158.3974571
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 91262.49,
          "high": 91380.75,
          "low": 91123.62,
          "close": 91190.15,
          "volume": 35.78927,
          "close_time": 1767567599999,
          "quote_volume": 3265015.5979639,
          "trades": 3451,
          "taker_buy_base": 13.51031,
          "taker_buy_quote": 1232446.1900806
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 91190.16,
          "high": 91575.46,
          "low": 91190.16,
          "close": 91515.0,
          "volume": 125.49851,
          "close_time": 1767571199999,
          "quote_volume": 11469617.1394454,
          "trades": 7873,
          "taker_buy_base": 47.46954,
          "taker_buy_quote": 4338043.1457055
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 91515.01,
          "high": 92400.0,
          "low": 91500.0,
          "close": 92377.8,
          "volume": 427.49243,
          "close_time": 1767574799999,
          "quote_volume": 39329690.8476029,
          "trades": 24243,
          "taker_buy_base": 223.53192,
          "taker_buy_quote": 20567206.8770728
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 92380.5,
          "high": 93358.86,
          "low": 92252.92,
          "close": 92939.4,
          "volume": 385.40857,
          "close_time": 1767578399999,
          "quote_volume": 35814920.9903126,
          "trades": 32763,
          "taker_buy_base": 191.12997,
          "taker_buy_quote": 17761503.1261263
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 92940.0,
          "high": 93137.0,
          "low": 92711.24,
          "close": 93017.17,
          "volume": 185.80359,
          "close_time": 1767581999999,
          "quote_volume": 17263371.1236118,
          "trades": 16551,
          "taker_buy_base": 51.4172,
          "taker_buy_quote": 4777830.0894672
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 93017.18,
          "high": 93191.1,
          "low": 92842.32,
          "close": 92853.0,
          "volume": 131.17295,
          "close_time": 1767585599999,
          "quote_volume": 12199816.1494516,
          "trades": 10966,
          "taker_buy_base": 54.01096,
          "taker_buy_quote": 5024585.4349352
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 92850.31,
          "high": 92936.24,
          "low": 92309.99,
          "close": 92575.2,
          "volume": 192.81115,
          "close_time": 1767589199999,
          "quote_volume": 17852860.6076081,
          "trades": 11765,
          "taker_buy_base": 63.48452,
          "taker_buy_quote": 5876109.5170916
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 92575.21,
          "high": 92701.0,
          "low": 92316.83,
          "close": 92330.97,
          "volume": 104.04954,
          "close_time": 1767592799999,
          "quote_volume": 9629490.0423598,
          "trades": 8400,
          "taker_buy_base": 49.9298,
          "taker_buy_quote": 4621207.0780432
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 92330.97,
          "high": 92474.55,
          "low": 92120.28,
          "close": 92461.0,
          "volume": 91.09103,
          "close_time": 1767596399999,
          "quote_volume": 8410511.78915,
          "trades": 15242,
          "taker_buy_base": 38.27927,
          "taker_buy_quote": 3535362.0837593
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 92461.0,
          "high": 92612.0,
          "low": 92450.0,
          "close": 92487.96,
          "volume": 108.64646,
          "close_time": 1767599999999,
          "quote_volume": 10053223.5050138,
          "trades": 12548,
          "taker_buy_base": 48.49046,
          "taker_buy_quote": 4487588.8961524
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 92487.95,
          "high": 92744.12,
          "low": 92417.66,
          "close": 92441.59,
          "volume": 132.2001,
          "close_time": 1767603599999,
          "quote_volume": 12235744.9829859,
          "trades": 17432,
          "taker_buy_base": 73.68113,
          "taker_buy_quote": 6819599.5617178
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 92440.8,
          "high": 92813.6,
          "low": 92290.15,
          "close": 92661.0,
          "volume": 115.8275,
          "close_time": 1767607199999,
          "quote_volume": 10716799.2042697,
          "trades": 18150,
          "taker_buy_base": 58.55696,
          "taker_buy_quote": 5417704.5936821
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 92660.99,
          "high": 93127.41,
          "low": 92637.13,
          "close": 93048.68,
          "volume": 135.8983,
          "close_time": 1767610799999,
          "quote_volume": 12624571.8914438,
          "trades": 19345,
          "taker_buy_base": 58.53634,
          "taker_buy_quote": 5437771.3244694
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 93050.0,
          "high": 93123.08,
          "low": 92855.01,
          "close": 93098.4,
          "volume": 132.83228,
          "close_time": 1767614399999,
          "quote_volume": 12351749.7736173,
          "trades": 19539,
          "taker_buy_base": 58.74824,
          "taker_buy_quote": 5463745.7598539
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 93098.41,
          "high": 93179.48,
          "low": 92718.66,
          "close": 92843.78,
          "volume": 121.01121,
          "close_time": 1767617999999,
          "quote_volume": 11244947.8514361,
          "trades": 20281,
          "taker_buy_base": 65.79127,
          "taker_buy_quote": 6114071.096677
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 92843.78,
          "high": 92979.0,
          "low": 92500.0,
          "close": 92714.34,
          "volume": 159.595,
          "close_time": 1767621599999,
          "quote_volume": 14794257.2743137,
          "trades": 24011,
          "taker_buy_base": 76.0036,
          "taker_buy_quote": 7045816.1823212
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 92714.33,
          "high": 93641.99,
          "low": 92363.86,
          "close": 93403.1,
          "volume": 482.80987,
          "close_time": 1767625199999,
          "quote_volume": 44903612.4997242,
          "trades": 52642,
          "taker_buy_base": 240.03114,
          "taker_buy_quote": 22340323.8476279
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 93406.39,
          "high": 94002.0,
          "low": 93139.0,
          "close": 93943.0,
          "volume": 525.35609,
          "close_time": 1767628799999,
          "quote_volume": 49203433.9997046,
          "trades": 62045,
          "taker_buy_base": 281.56245,
          "taker_buy_quote": 26372414.9755104
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 93943.0,
          "high": 94080.36,
          "low": 93583.0,
          "close": 93696.01,
          "volume": 513.63436,
          "close_time": 1767632399999,
          "quote_volume": 48196748.0376869,
          "trades": 52080,
          "taker_buy_base": 246.78624,
          "taker_buy_quote": 23159760.0463221
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 93696.01,
          "high": 94473.13,
          "low": 93250.33,
          "close": 94320.7,
          "volume": 325.05105,
          "close_time": 1767635999999,
          "quote_volume": 30500583.6092262,
          "trades": 41528,
          "taker_buy_base": 194.57779,
          "taker_buy_quote": 18266533.3423672
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 94320.71,
          "high": 94521.6,
          "low": 93916.34,
          "close": 94459.19,
          "volume": 369.26111,
          "close_time": 1767639599999,
          "quote_volume": 34770173.4703357,
          "trades": 35677,
          "taker_buy_base": 173.18317,
          "taker_buy_quote": 16309330.8633996
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 94459.2,
          "high": 94508.23,
          "low": 94119.84,
          "close": 94304.01,
          "volume": 266.68423,
          "close_time": 1767643199999,
          "quote_volume": 25153483.6000823,
          "trades": 29146,
          "taker_buy_base": 148.13403,
          "taker_buy_quote": 13971703.802762
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 94304.0,
          "high": 94800.0,
          "low": 94051.61,
          "close": 94193.0,
          "volume": 472.89512,
          "close_time": 1767646799999,
          "quote_volume": 44637695.1397779,
          "trades": 34472,
          "taker_buy_base": 287.56278,
          "taker_buy_quote": 27150524.1591843
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 94199.28,
          "high": 94247.12,
          "low": 93817.78,
          "close": 94109.01,
          "volume": 183.74565,
          "close_time": 1767650399999,
          "quote_volume": 17286231.0475856,
          "trades": 21201,
          "taker_buy_base": 99.36423,
          "taker_buy_quote": 9347666.2117561
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 94109.0,
          "high": 94416.41,
          "low": 94021.59,
          "close": 94186.04,
          "volume": 158.10525,
          "close_time": 1767653999999,
          "quote_volume": 14902034.7897545,
          "trades": 16648,
          "taker_buy_base": 88.39737,
          "taker_buy_quote": 8331759.9125164
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 94186.04,
          "high": 94212.44,
          "low": 93882.09,
          "close": 93888.01,
          "volume": 126.16176,
          "close_time": 1767657599999,
          "quote_volume": 11861398.7167001,
          "trades": 16061,
          "taker_buy_base": 60.68537,
          "taker_buy_quote": 5705503.3163512
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 93888.01,
          "high": 94002.99,
          "low": 93569.0,
          "close": 93826.49,
          "volume": 148.22669,
          "close_time": 1767661199999,
          "quote_volume": 13894839.8922753,
          "trades": 28021,
          "taker_buy_base": 56.2542,
          "taker_buy_quote": 5273450.8877094
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 93826.49,
          "high": 94180.39,
          "low": 93754.42,
          "close": 93798.0,
          "volume": 101.78901,
          "close_time": 1767664799999,
          "quote_volume": 9562660.2895386,
          "trades": 24205,
          "taker_buy_base": 43.34284,
          "taker_buy_quote": 4071962.0994332
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 93798.01,
          "high": 93893.0,
          "low": 93536.11,
          "close": 93636.0,
          "volume": 96.97869,
          "close_time": 1767668399999,
          "quote_volume": 9086242.6543372,
          "trades": 19901,
          "taker_buy_base": 41.19568,
          "taker_buy_quote": 3859227.9373192
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 93636.01,
          "high": 93951.99,
          "low": 93618.0,
          "close": 93775.09,
          "volume": 83.89497,
          "close_time": 1767671999999,
          "quote_volume": 7870579.3772077,
          "trades": 15171,
          "taker_buy_base": 23.62031,
          "taker_buy_quote": 2214878.7908049
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 93775.09,
          "high": 94008.77,
          "low": 93744.42,
          "close": 93804.19,
          "volume": 99.59124,
          "close_time": 1767675599999,
          "quote_volume": 9349773.5696965,
          "trades": 12256,
          "taker_buy_base": 34.29494,
          "taker_buy_quote": 3219685.4982404
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 93804.19,
          "high": 93830.0,
          "low": 93571.42,
          "close": 93601.01,
          "volume": 107.63818,
          "close_time": 1767679199999,
          "quote_volume": 10086040.186398,
          "trades": 13931,
          "taker_buy_base": 19.46289,
          "taker_buy_quote": 1823747.1292979
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 93601.0,
          "high": 93939.37,
          "low": 93536.02,
          "close": 93770.77,
          "volume": 158.17927,
          "close_time": 1767682799999,
          "quote_volume": 14836735.9356586,
          "trades": 15753,
          "taker_buy_base": 50.64455,
          "taker_buy_quote": 4751024.3149832
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 93770.76,
          "high": 93774.97,
          "low": 93123.26,
          "close": 93237.99,
          "volume": 284.19369,
          "close_time": 1767686399999,
          "quote_volume": 26524571.2824915,
          "trades": 23096,
          "taker_buy_base": 89.11251,
          "taker_buy_quote": 8317079.9157817
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 93237.99,
          "high": 93430.11,
          "low": 93157.21,
          "close": 93217.9,
          "volume": 190.85624,
          "close_time": 1767689999999,
          "quote_volume": 17806002.8295218,
          "trades": 18054,
          "taker_buy_base": 84.85,
          "taker_buy_quote": 7917401.2370804
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 93217.9,
          "high": 93550.95,
          "low": 93214.04,
          "close": 93446.01,
          "volume": 90.41799,
          "close_time": 1767693599999,
          "quote_volume": 8446832.2041782,
          "trades": 13071,
          "taker_buy_base": 40.35893,
          "taker_buy_quote": 3770187.6038572
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 93446.0,
          "high": 93644.22,
          "low": 93388.88,
          "close": 93563.01,
          "volume": 59.47982,
          "close_time": 1767697199999,
          "quote_volume": 5563839.7156749,
          "trades": 10774,
          "taker_buy_base": 34.13839,
          "taker_buy_quote": 3193274.6838097
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 93563.01,
          "high": 93886.0,
          "low": 93557.5,
          "close": 93833.99,
          "volume": 75.40282,
          "close_time": 1767700799999,
          "quote_volume": 7069363.266717,
          "trades": 12746,
          "taker_buy_base": 42.88471,
          "taker_buy_quote": 4020703.8352872
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 93834.0,
          "high": 93979.0,
          "low": 93771.0,
          "close": 93851.47,
          "volume": 105.11781,
          "close_time": 1767704399999,
          "quote_volume": 9868023.1956741,
          "trades": 12863,
          "taker_buy_base": 27.54885,
          "taker_buy_quote": 2585907.6967131
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 93851.47,
          "high": 93860.97,
          "low": 93623.24,
          "close": 93711.0,
          "volume": 69.46766,
          "close_time": 1767707999999,
          "quote_volume": 6511592.3948183,
          "trades": 14364,
          "taker_buy_base": 22.41377,
          "taker_buy_quote": 2100952.5899113
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 93711.0,
          "high": 94444.92,
          "low": 93511.01,
          "close": 93824.0,
          "volume": 361.22075,
          "close_time": 1767711599999,
          "quote_volume": 33960342.0087998,
          "trades": 46246,
          "taker_buy_base": 178.91403,
          "taker_buy_quote": 16820157.9625543
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 93822.01,
          "high": 94299.99,
          "low": 93334.47,
          "close": 93634.79,
          "volume": 289.63393,
          "close_time": 1767715199999,
          "quote_volume": 27156595.6450432,
          "trades": 44277,
          "taker_buy_base": 135.59595,
          "taker_buy_quote": 12710515.0102347
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 93634.79,
          "high": 93766.65,
          "low": 92310.01,
          "close": 92666.99,
          "volume": 555.8491,
          "close_time": 1767718799999,
          "quote_volume": 51618149.955299,
          "trades": 52096,
          "taker_buy_base": 278.07397,
          "taker_buy_quote": 25810257.098601
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 92666.99,
          "high": 92751.29,
          "low": 91500.0,
          "close": 91562.0,
          "volume": 530.38548,
          "close_time": 1767722399999,
          "quote_volume": 48929874.7471498,
          "trades": 45960,
          "taker_buy_base": 242.38784,
          "taker_buy_quote": 22364507.6737771
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 91558.0,
          "high": 92208.66,
          "low": 91242.55,
          "close": 92011.0,
          "volume": 445.35874,
          "close_time": 1767725999999,
          "quote_volume": 40906379.2109778,
          "trades": 36288,
          "taker_buy_base": 254.26707,
          "taker_buy_quote": 23354841.8700306
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 92010.01,
          "high": 92316.03,
          "low": 91867.71,
          "close": 92064.8,
          "volume": 183.73849,
          "close_time": 1767729599999,
          "quote_volume": 16925692.6793888,
          "trades": 18506,
          "taker_buy_base": 102.05872,
          "taker_buy_quote": 9402909.0148098
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 92064.81,
          "high": 92665.1,
          "low": 92064.8,
          "close": 92468.0,
          "volume": 191.18527,
          "close_time": 1767733199999,
          "quote_volume": 17671179.0213158,
          "trades": 16805,
          "taker_buy_base": 110.34198,
          "taker_buy_quote": 10195329.4078474
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 92466.72,
          "high": 93821.0,
          "low": 92344.0,
          "close": 93232.88,
          "volume": 431.03461,
          "close_time": 1767736799999,
          "quote_volume": 40251866.7044836,
          "trades": 41901,
          "taker_buy_base": 226.52053,
          "taker_buy_quote": 21151992.5401025
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 93232.88,
          "high": 93509.4,
          "low": 92941.17,
          "close": 93339.64,
          "volume": 128.68438,
          "close_time": 1767740399999,
          "quote_volume": 11993694.4124029,
          "trades": 17294,
          "taker_buy_base": 58.5142,
          "taker_buy_quote": 5453865.7114324
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 93339.63,
          "high": 93768.57,
          "low": 93315.0,
          "close": 93729.0,
          "volume": 135.41853,
          "close_time": 1767743999999,
          "quote_volume": 12666585.4799246,
          "trades": 19220,
          "taker_buy_base": 70.63389,
          "taker_buy_quote": 6606582.7000095
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 93729.0,
          "high": 93731.0,
          "low": 92618.27,
          "close": 92681.67,
          "volume": 182.80519,
          "close_time": 1767747599999,
          "quote_volume": 17039764.7170641,
          "trades": 31931,
          "taker_buy_base": 88.02072,
          "taker_buy_quote": 8207134.5971455
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 92681.67,
          "high": 92874.22,
          "low": 92297.52,
          "close": 92405.0,
          "volume": 166.31438,
          "close_time": 1767751199999,
          "quote_volume": 15388892.8256193,
          "trades": 28578,
          "taker_buy_base": 79.09034,
          "taker_buy_quote": 7319127.1928688
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 92405.01,
          "high": 93017.26,
          "low": 92200.04,
          "close": 92911.99,
          "volume": 138.30808,
          "close_time": 1767754799999,
          "quote_volume": 12819258.5236654,
          "trades": 32663,
          "taker_buy_base": 68.20746,
          "taker_buy_quote": 6320990.8112847
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 92912.0,
          "high": 93076.57,
          "low": 92701.3,
          "close": 92771.99,
          "volume": 91.60511,
          "close_time": 1767758399999,
          "quote_volume": 8506708.3832974,
          "trades": 17640,
          "taker_buy_base": 36.33655,
          "taker_buy_quote": 3373809.3643031
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 92772.0,
          "high": 92884.0,
          "low": 92563.01,
          "close": 92627.23,
          "volume": 121.52834,
          "close_time": 1767761999999,
          "quote_volume": 11269946.479248,
          "trades": 14768,
          "taker_buy_base": 34.88901,
          "taker_buy_quote": 3235249.1655012
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 92629.0,
          "high": 92814.81,
          "low": 92467.41,
          "close": 92491.99,
          "volume": 83.80047,
          "close_time": 1767765599999,
          "quote_volume": 7765084.7547097,
          "trades": 11547,
          "taker_buy_base": 27.05358,
          "taker_buy_quote": 2506713.4770582
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 92492.0,
          "high": 92857.1,
          "low": 92481.01,
          "close": 92579.75,
          "volume": 82.99814,
          "close_time": 1767769199999,
          "quote_volume": 7691017.0000586,
          "trades": 11908,
          "taker_buy_base": 34.12394,
          "taker_buy_quote": 3162058.1139495
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 92579.76,
          "high": 92844.0,
          "low": 92579.76,
          "close": 92828.0,
          "volume": 63.08355,
          "close_time": 1767772799999,
          "quote_volume": 5851243.0892241,
          "trades": 8329,
          "taker_buy_base": 26.8146,
          "taker_buy_quote": 2487093.6394983
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 92828.0,
          "high": 92922.3,
          "low": 92640.17,
          "close": 92665.11,
          "volume": 109.96183,
          "close_time": 1767776399999,
          "quote_volume": 10204256.9459266,
          "trades": 13214,
          "taker_buy_base": 36.56322,
          "taker_buy_quote": 3393158.4957798
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 92665.12,
          "high": 92667.99,
          "low": 91542.0,
          "close": 91660.01,
          "volume": 954.17645,
          "close_time": 1767779999999,
          "quote_volume": 87762647.0618813,
          "trades": 32293,
          "taker_buy_base": 616.06711,
          "taker_buy_quote": 56652457.3248489
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 91660.0,
          "high": 91957.69,
          "low": 91538.46,
          "close": 91917.0,
          "volume": 141.22243,
          "close_time": 1767783599999,
          "quote_volume": 12960882.0926787,
          "trades": 13411,
          "taker_buy_base": 88.63678,
          "taker_buy_quote": 8134487.1315164
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 91916.01,
          "high": 92200.0,
          "low": 91870.0,
          "close": 92029.0,
          "volume": 209.31836,
          "close_time": 1767787199999,
          "quote_volume": 19272627.8192728,
          "trades": 12891,
          "taker_buy_base": 165.31434,
          "taker_buy_quote": 15220454.0794491
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 92027.0,
          "high": 92130.01,
          "low": 91913.65,
          "close": 91934.0,
          "volume": 65.36133,
          "close_time": 1767790799999,
          "quote_volume": 6013275.2153031,
          "trades": 9035,
          "taker_buy_base": 25.73798,
          "taker_buy_quote": 2368174.3472054
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 91934.0,
          "high": 92231.13,
          "low": 91799.0,
          "close": 91983.0,
          "volume": 66.89624,
          "close_time": 1767794399999,
          "quote_volume": 6155878.7572076,
          "trades": 15075,
          "taker_buy_base": 33.64469,
          "taker_buy_quote": 3096245.6705117
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 91983.0,
          "high": 92084.0,
          "low": 91296.95,
          "close": 91915.69,
          "volume": 474.21721,
          "close_time": 1767797999999,
          "quote_volume": 43475341.005212,
          "trades": 44426,
          "taker_buy_base": 262.0175,
          "taker_buy_quote": 24015685.4255442
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 91915.69,
          "high": 91946.4,
          "low": 90898.0,
          "close": 91288.0,
          "volume": 398.84144,
          "close_time": 1767801599999,
          "quote_volume": 36415711.4956438,
          "trades": 50029,
          "taker_buy_base": 193.53059,
          "taker_buy_quote": 17668558.7590466
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 91290.0,
          "high": 91735.12,
          "low": 91089.09,
          "close": 91203.84,
          "volume": 193.88452,
          "close_time": 1767805199999,
          "quote_volume": 17714381.8527055,
          "trades": 32377,
          "taker_buy_base": 90.66983,
          "taker_buy_quote": 8284329.9027489
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 91206.0,
          "high": 91640.46,
          "low": 90969.0,
          "close": 91196.56,
          "volume": 161.10036,
          "close_time": 1767808799999,
          "quote_volume": 14719592.0017138,
          "trades": 27680,
          "taker_buy_base": 62.49155,
          "taker_buy_quote": 5708109.3393387
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 91196.57,
          "high": 91383.0,
          "low": 90668.97,
          "close": 90841.01,
          "volume": 270.47308,
          "close_time": 1767812399999,
          "quote_volume": 24623945.5276069,
          "trades": 26599,
          "taker_buy_base": 135.6037,
          "taker_buy_quote": 12343693.8849016
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 90839.01,
          "high": 91200.0,
          "low": 90596.95,
          "close": 91107.31,
          "volume": 258.82096,
          "close_time": 1767815999999,
          "quote_volume": 23520540.7857646,
          "trades": 22686,
          "taker_buy_base": 126.96397,
          "taker_buy_quote": 11537449.4600123
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 91105.57,
          "high": 91229.27,
          "low": 90698.8,
          "close": 90972.06,
          "volume": 158.22685,
          "close_time": 1767819599999,
          "quote_volume": 14395140.3740768,
          "trades": 18334,
          "taker_buy_base": 60.14067,
          "taker_buy_quote": 5473013.7067633
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 90968.63,
          "high": 91158.83,
          "low": 90959.96,
          "close": 91013.5,
          "volume": 77.09412,
          "close_time": 1767823199999,
          "quote_volume": 7021156.5882291,
          "trades": 8733,
          "taker_buy_base": 36.60267,
          "taker_buy_quote": 3333514.9445636
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 91013.5,
          "high": 91333.33,
          "low": 90808.08,
          "close": 91109.1,
          "volume": 106.4843,
          "close_time": 1767826799999,
          "quote_volume": 9692197.5492802,
          "trades": 12605,
          "taker_buy_base": 49.15436,
          "taker_buy_quote": 4475331.4895641
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 91109.09,
          "high": 91415.56,
          "low": 90946.0,
          "close": 91295.01,
          "volume": 176.03036,
          "close_time": 1767830399999,
          "quote_volume": 16054227.8187428,
          "trades": 16230,
          "taker_buy_base": 95.42892,
          "taker_buy_quote": 8703020.7486048
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 91299.0,
          "high": 91444.43,
          "low": 90989.44,
          "close": 91321.01,
          "volume": 94.52999,
          "close_time": 1767833999999,
          "quote_volume": 8622315.1223469,
          "trades": 20313,
          "taker_buy_base": 52.26796,
          "taker_buy_quote": 4767928.5447944
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 91321.01,
          "high": 91621.09,
          "low": 91227.57,
          "close": 91351.0,
          "volume": 114.78853,
          "close_time": 1767837599999,
          "quote_volume": 10490379.6121271,
          "trades": 16591,
          "taker_buy_base": 67.53433,
          "taker_buy_quote": 6172044.1645296
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 91351.01,
          "high": 91403.0,
          "low": 90680.0,
          "close": 90887.37,
          "volume": 98.05239,
          "close_time": 1767841199999,
          "quote_volume": 8925587.9178196,
          "trades": 26590,
          "taker_buy_base": 41.81698,
          "taker_buy_quote": 3807637.3081571
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 90887.36,
          "high": 91049.05,
          "low": 90529.36,
          "close": 90728.0,
          "volume": 99.23508,
          "close_time": 1767844799999,
          "quote_volume": 9007510.0405541,
          "trades": 20885,
          "taker_buy_base": 44.17768,
          "taker_buy_quote": 4011127.236128
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 90728.01,
          "high": 91083.25,
          "low": 90619.65,
          "close": 90938.82,
          "volume": 77.01483,
          "close_time": 1767848399999,
          "quote_volume": 6996515.3575741,
          "trades": 14568,
          "taker_buy_base": 31.81097,
          "taker_buy_quote": 2889752.9237812
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 90940.39,
          "high": 91099.99,
          "low": 90703.0,
          "close": 90740.0,
          "volume": 87.16556,
          "close_time": 1767851999999,
          "quote_volume": 7925607.2412628,
          "trades": 11970,
          "taker_buy_base": 20.75405,
          "taker_buy_quote": 1886923.5603544
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 90740.0,
          "high": 90785.8,
          "low": 89790.57,
          "close": 89794.0,
          "volume": 233.34094,
          "close_time": 1767855599999,
          "quote_volume": 21062300.1596551,
          "trades": 30117,
          "taker_buy_base": 70.83117,
          "taker_buy_quote": 6391965.0304494
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 89794.0,
          "high": 90482.36,
          "low": 89540.05,
          "close": 90439.0,
          "volume": 201.56906,
          "close_time": 1767859199999,
          "quote_volume": 18146099.7262644,
          "trades": 27279,
          "taker_buy_base": 106.50866,
          "taker_buy_quote": 9590099.7892567
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 90439.0,
          "high": 90660.0,
          "low": 90054.12,
          "close": 90131.0,
          "volume": 166.95075,
          "close_time": 1767862799999,
          "quote_volume": 15092177.7297344,
          "trades": 19285,
          "taker_buy_base": 60.88679,
          "taker_buy_quote": 5504587.4690572
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 90131.0,
          "high": 90294.29,
          "low": 89862.58,
          "close": 89923.21,
          "volume": 162.62884,
          "close_time": 1767866399999,
          "quote_volume": 14643324.9189188,
          "trades": 20165,
          "taker_buy_base": 82.70957,
          "taker_buy_quote": 7446620.166378
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 89923.21,
          "high": 90400.0,
          "low": 89682.63,
          "close": 90318.14,
          "volume": 132.92166,
          "close_time": 1767869999999,
          "quote_volume": 11967060.0284923,
          "trades": 18450,
          "taker_buy_base": 69.84184,
          "taker_buy_quote": 6288885.101458
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 90314.27,
          "high": 90391.99,
          "low": 89930.27,
          "close": 90122.01,
          "volume": 133.46454,
          "close_time": 1767873599999,
          "quote_volume": 12029132.9179996,
          "trades": 15186,
          "taker_buy_base": 72.98937,
          "taker_buy_quote": 6579249.1830097
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 90122.01,
          "high": 90131.89,
          "low": 89682.03,
          "close": 89890.52,
          "volume": 156.69958,
          "close_time": 1767877199999,
          "quote_volume": 14078823.8909681,
          "trades": 18696,
          "taker_buy_base": 72.67896,
          "taker_buy_quote": 6531018.8334268
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 89890.0,
          "high": 90011.22,
          "low": 89769.55,
          "close": 89863.67,
          "volume": 84.40964,
          "close_time": 1767880799999,
          "quote_volume": 7588033.8213062,
          "trades": 14862,
          "taker_buy_base": 37.41274,
          "taker_buy_quote": 3363050.3301362
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 89863.66,
          "high": 90085.99,
          "low": 89202.88,
          "close": 89934.06,
          "volume": 390.06815,
          "close_time": 1767884399999,
          "quote_volume": 34950806.9859725,
          "trades": 42496,
          "taker_buy_base": 209.82138,
          "taker_buy_quote": 18802163.7254507
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 89933.03,
          "high": 90756.34,
          "low": 89731.8,
          "close": 90707.0,
          "volume": 338.41662,
          "close_time": 1767887999999,
          "quote_volume": 30580354.0889345,
          "trades": 47489,
          "taker_buy_base": 163.72915,
          "taker_buy_quote": 14795286.6916347
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 90707.0,
          "high": 90860.0,
          "low": 90227.32,
          "close": 90859.99,
          "volume": 294.43912,
          "close_time": 1767891599999,
          "quote_volume": 26671392.9109683,
          "trades": 45822,
          "taker_buy_base": 128.76416,
          "taker_buy_quote": 11663548.4339689
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 90860.0,
          "high": 91381.0,
          "low": 90770.08,
          "close": 91312.01,
          "volume": 290.18942,
          "close_time": 1767895199999,
          "quote_volume": 26425832.2515236,
          "trades": 47199,
          "taker_buy_base": 135.99235,
          "taker_buy_quote": 12384059.8306516
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 91312.01,
          "high": 91409.0,
          "low": 90882.57,
          "close": 91070.2,
          "volume": 241.55218,
          "close_time": 1767898799999,
          "quote_volume": 22005548.2775219,
          "trades": 33622,
          "taker_buy_base": 105.28709,
          "taker_buy_quote": 9595370.2390363
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 91070.01,
          "high": 91275.36,
          "low": 90727.61,
          "close": 90874.69,
          "volume": 217.59238,
          "close_time": 1767902399999,
          "quote_volume": 19815161.794222,
          "trades": 29865,
          "taker_buy_base": 75.97246,
          "taker_buy_quote": 6917582.0243789
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 90874.69,
          "high": 90928.63,
          "low": 90500.0,
          "close": 90861.0,
          "volume": 94.94861,
          "close_time": 1767905999999,
          "quote_volume": 8608182.8719264,
          "trades": 21737,
          "taker_buy_base": 40.61471,
          "taker_buy_quote": 3681905.9227302
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 90858.01,
          "high": 91271.41,
          "low": 90852.76,
          "close": 91203.33,
          "volume": 130.9361,
          "close_time": 1767909599999,
          "quote_volume": 11927490.4753497,
          "trades": 14923,
          "taker_buy_base": 83.13114,
          "taker_buy_quote": 7572687.1112991
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 91209.98,
          "high": 91427.0,
          "low": 90971.23,
          "close": 91173.87,
          "volume": 81.84691,
          "close_time": 1767913199999,
          "quote_volume": 7462959.8998627,
          "trades": 11850,
          "taker_buy_base": 42.38884,
          "taker_buy_quote": 3865555.5692057
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 91173.87,
          "high": 91278.0,
          "low": 90987.01,
          "close": 91043.0,
          "volume": 76.55241,
          "close_time": 1767916799999,
          "quote_volume": 6977594.6195277,
          "trades": 11385,
          "taker_buy_base": 44.28156,
          "taker_buy_quote": 4035843.3564064
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 91043.0,
          "high": 91244.39,
          "low": 90995.59,
          "close": 91227.01,
          "volume": 59.79008,
          "close_time": 1767920399999,
          "quote_volume": 5445756.2210964,
          "trades": 13614,
          "taker_buy_base": 37.12819,
          "taker_buy_quote": 3381680.1316054
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 91227.01,
          "high": 91571.41,
          "low": 90781.91,
          "close": 90988.01,
          "volume": 150.52772,
          "close_time": 1767923999999,
          "quote_volume": 13715676.074887,
          "trades": 29782,
          "taker_buy_base": 68.15372,
          "taker_buy_quote": 6213587.1883587
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 90988.01,
          "high": 91415.99,
          "low": 90944.89,
          "close": 90969.0,
          "volume": 91.22478,
          "close_time": 1767927599999,
          "quote_volume": 8319201.3632285,
          "trades": 19387,
          "taker_buy_base": 39.43533,
          "taker_buy_quote": 3596776.1289079
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 90969.0,
          "high": 91194.04,
          "low": 90847.0,
          "close": 91145.48,
          "volume": 64.51177,
          "close_time": 1767931199999,
          "quote_volume": 5872852.7047066,
          "trades": 16206,
          "taker_buy_base": 28.37837,
          "taker_buy_quote": 2583908.9008677
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 91145.48,
          "high": 91162.53,
          "low": 90856.05,
          "close": 90938.0,
          "volume": 41.84074,
          "close_time": 1767934799999,
          "quote_volume": 3807111.9302388,
          "trades": 11429,
          "taker_buy_base": 16.52365,
          "taker_buy_quote": 1503279.9746389
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 90938.01,
          "high": 91044.99,
          "low": 90831.48,
          "close": 91012.0,
          "volume": 35.7367,
          "close_time": 1767938399999,
          "quote_volume": 3249511.1024434,
          "trades": 9623,
          "taker_buy_base": 18.60808,
          "taker_buy_quote": 1691958.3947695
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 91012.01,
          "high": 91066.99,
          "low": 90900.01,
          "close": 91057.01,
          "volume": 79.85823,
          "close_time": 1767941999999,
          "quote_volume": 7267447.196057,
          "trades": 12831,
          "taker_buy_base": 23.58016,
          "taker_buy_quote": 2145729.7898803
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 91057.01,
          "high": 91057.02,
          "low": 90659.91,
          "close": 90667.99,
          "volume": 135.59826,
          "close_time": 1767945599999,
          "quote_volume": 12322173.4519847,
          "trades": 14783,
          "taker_buy_base": 32.92347,
          "taker_buy_quote": 2991588.2867714
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 90668.0,
          "high": 90769.0,
          "low": 89607.22,
          "close": 89944.0,
          "volume": 452.85431,
          "close_time": 1767949199999,
          "quote_volume": 40844564.8807794,
          "trades": 55644,
          "taker_buy_base": 150.12471,
          "taker_buy_quote": 13538321.4988467
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 89944.01,
          "high": 90403.88,
          "low": 89922.44,
          "close": 90261.66,
          "volume": 182.29147,
          "close_time": 1767952799999,
          "quote_volume": 16432651.6230329,
          "trades": 32175,
          "taker_buy_base": 81.11575,
          "taker_buy_quote": 7312606.6594177
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 90261.67,
          "high": 90481.47,
          "low": 90194.0,
          "close": 90409.72,
          "volume": 57.61875,
          "close_time": 1767956399999,
          "quote_volume": 5207317.0973326,
          "trades": 12911,
          "taker_buy_base": 28.76017,
          "taker_buy_quote": 2598820.0524253
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 90409.73,
          "high": 90614.08,
          "low": 90326.86,
          "close": 90380.8,
          "volume": 114.67711,
          "close_time": 1767959999999,
          "quote_volume": 10375786.3481862,
          "trades": 14129,
          "taker_buy_base": 44.47293,
          "taker_buy_quote": 4024017.5219725
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 90380.8,
          "high": 90529.42,
          "low": 90148.7,
          "close": 90378.01,
          "volume": 70.99148,
          "close_time": 1767963599999,
          "quote_volume": 6411574.331631,
          "trades": 11513,
          "taker_buy_base": 34.75087,
          "taker_buy_quote": 3138822.911284
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 90378.01,
          "high": 90862.15,
          "low": 90311.21,
          "close": 90527.0,
          "volume": 167.22883,
          "close_time": 1767967199999,
          "quote_volume": 15146117.4852982,
          "trades": 21311,
          "taker_buy_base": 84.22509,
          "taker_buy_quote": 7628945.7854357
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 90527.2,
          "high": 90601.65,
          "low": 89871.09,
          "close": 90084.52,
          "volume": 197.21682,
          "close_time": 1767970799999,
          "quote_volume": 17789903.4427822,
          "trades": 26808,
          "taker_buy_base": 92.10094,
          "taker_buy_quote": 8308518.1657436
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 90086.73,
          "high": 91959.99,
          "low": 89755.55,
          "close": 91109.67,
          "volume": 527.22178,
          "close_time": 1767974399999,
          "quote_volume": 48031346.7310736,
          "trades": 45891,
          "taker_buy_base": 284.81469,
          "taker_buy_quote": 25957684.4104678
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 91110.7,
          "high": 91712.1,
          "low": 91098.87,
          "close": 91555.2,
          "volume": 285.5877,
          "close_time": 1767977999999,
          "quote_volume": 26102991.0467472,
          "trades": 29795,
          "taker_buy_base": 143.89655,
          "taker_buy_quote": 13149960.9555147
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 91558.76,
          "high": 91609.8,
          "low": 90939.35,
          "close": 91355.94,
          "volume": 158.42814,
          "close_time": 1767981599999,
          "quote_volume": 14459244.0170731,
          "trades": 21143,
          "taker_buy_base": 76.79918,
          "taker_buy_quote": 7005667.001892
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 91355.94,
          "high": 91443.49,
          "low": 90271.55,
          "close": 90746.55,
          "volume": 265.09023,
          "close_time": 1767985199999,
          "quote_volume": 24051595.9007453,
          "trades": 30483,
          "taker_buy_base": 128.0967,
          "taker_buy_quote": 11620731.4320959
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 90746.55,
          "high": 90746.55,
          "low": 90102.57,
          "close": 90253.28,
          "volume": 220.51969,
          "close_time": 1767988799999,
          "quote_volume": 19931640.0754179,
          "trades": 19833,
          "taker_buy_base": 119.97291,
          "taker_buy_quote": 10842723.719302
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 90253.28,
          "high": 90499.1,
          "low": 90150.01,
          "close": 90221.23,
          "volume": 133.17077,
          "close_time": 1767992399999,
          "quote_volume": 12025965.573453,
          "trades": 15845,
          "taker_buy_base": 71.32189,
          "taker_buy_quote": 6440520.018433
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 90224.97,
          "high": 90548.92,
          "low": 90029.14,
          "close": 90435.26,
          "volume": 71.13501,
          "close_time": 1767995999999,
          "quote_volume": 6426206.9684876,
          "trades": 10496,
          "taker_buy_base": 41.9487,
          "taker_buy_quote": 3789999.4509358
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 90435.26,
          "high": 90606.58,
          "low": 90249.6,
          "close": 90525.58,
          "volume": 51.82192,
          "close_time": 1767999599999,
          "quote_volume": 4685913.1213926,
          "trades": 9232,
          "taker_buy_base": 30.80606,
          "taker_buy_quote": 2785704.7633599
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 90528.1,
          "high": 90632.08,
          "low": 90499.83,
          "close": 90543.24,
          "volume": 46.95278,
          "close_time": 1768003199999,
          "quote_volume": 4252994.7545145,
          "trades": 7415,
          "taker_buy_base": 29.71289,
          "taker_buy_quote": 2691362.5688971
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 90543.24,
          "high": 90592.31,
          "low": 90418.24,
          "close": 90497.99,
          "volume": 27.42036,
          "close_time": 1768006799999,
          "quote_volume": 2481839.2578641,
          "trades": 7603,
          "taker_buy_base": 13.86628,
          "taker_buy_quote": 1255052.8633104
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 90498.0,
          "high": 90634.92,
          "low": 90482.8,
          "close": 90587.0,
          "volume": 33.01267,
          "close_time": 1768010399999,
          "quote_volume": 2990130.7364926,
          "trades": 8468,
          "taker_buy_base": 20.38318,
          "taker_buy_quote": 1846071.9464336
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 90587.0,
          "high": 90687.3,
          "low": 90500.04,
          "close": 90593.95,
          "volume": 37.79017,
          "close_time": 1768013999999,
          "quote_volume": 3424445.6077205,
          "trades": 7813,
          "taker_buy_base": 19.29033,
          "taker_buy_quote": 1747896.5827037
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 90593.95,
          "high": 90593.96,
          "low": 90453.6,
          "close": 90531.0,
          "volume": 28.77826,
          "close_time": 1768017599999,
          "quote_volume": 2604790.5455616,
          "trades": 7169,
          "taker_buy_base": 14.99865,
          "taker_buy_quote": 1357522.7589119
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 90531.01,
          "high": 90554.44,
          "low": 90305.01,
          "close": 90355.0,
          "volume": 34.81425,
          "close_time": 1768021199999,
          "quote_volume": 3147625.7576239,
          "trades": 7934,
          "taker_buy_base": 13.22644,
          "taker_buy_quote": 1195884.1731178
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 90355.0,
          "high": 90521.6,
          "low": 90331.2,
          "close": 90506.01,
          "volume": 14.82792,
          "close_time": 1768024799999,
          "quote_volume": 1341130.1781911,
          "trades": 6611,
          "taker_buy_base": 8.66746,
          "taker_buy_quote": 783908.3501744
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 90506.01,
          "high": 90513.0,
          "low": 90375.01,
          "close": 90411.01,
          "volume": 35.33707,
          "close_time": 1768028399999,
          "quote_volume": 3195821.5211383,
          "trades": 7337,
          "taker_buy_base": 21.37853,
          "taker_buy_quote": 1933464.159337
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 90411.0,
          "high": 90592.05,
          "low": 90411.0,
          "close": 90573.62,
          "volume": 53.36732,
          "close_time": 1768031999999,
          "quote_volume": 4830177.5557638,
          "trades": 9896,
          "taker_buy_base": 31.84713,
          "taker_buy_quote": 2882435.7259753
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 90573.62,
          "high": 90658.08,
          "low": 90517.01,
          "close": 90567.16,
          "volume": 40.8947,
          "close_time": 1768035599999,
          "quote_volume": 3704169.6888459,
          "trades": 10923,
          "taker_buy_base": 24.08886,
          "taker_buy_quote": 2181956.5542516
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 90567.16,
          "high": 90670.32,
          "low": 90528.01,
          "close": 90670.32,
          "volume": 29.19443,
          "close_time": 1768039199999,
          "quote_volume": 2644896.7848231,
          "trades": 8399,
          "taker_buy_base": 19.52561,
          "taker_buy_quote": 1769030.872694
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 90670.33,
          "high": 90740.0,
          "low": 90626.0,
          "close": 90736.0,
          "volume": 40.64682,
          "close_time": 1768042799999,
          "quote_volume": 3686099.9066249,
          "trades": 8338,
          "taker_buy_base": 18.12273,
          "taker_buy_quote": 1643464.1804556
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 90735.99,
          "high": 90735.99,
          "low": 90606.3,
          "close": 90636.92,
          "volume": 22.61177,
          "close_time": 1768046399999,
          "quote_volume": 2050513.3313666,
          "trades": 6397,
          "taker_buy_base": 10.6857,
          "taker_buy_quote": 969029.6327188
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 90636.91,
          "high": 90702.02,
          "low": 90574.01,
          "close": 90649.49,
          "volume": 34.04358,
          "close_time": 1768049999999,
          "quote_volume": 3085752.415381,
          "trades": 7785,
          "taker_buy_base": 19.0414,
          "taker_buy_quote": 1725997.4193124
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 90649.49,
          "high": 90671.19,
          "low": 90539.1,
          "close": 90560.46,
          "volume": 77.41962,
          "close_time": 1768053599999,
          "quote_volume": 7015575.2022063,
          "trades": 7663,
          "taker_buy_base": 37.5475,
          "taker_buy_quote": 3402410.825308
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 90560.46,
          "high": 90560.46,
          "low": 90431.26,
          "close": 90498.0,
          "volume": 89.4847,
          "close_time": 1768057199999,
          "quote_volume": 8099965.9523622,
          "trades": 8151,
          "taker_buy_base": 40.10134,
          "taker_buy_quote": 3629848.1288855
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 90498.0,
          "high": 90573.28,
          "low": 90483.0,
          "close": 90567.98,
          "volume": 33.54243,
          "close_time": 1768060799999,
          "quote_volume": 3036591.6083759,
          "trades": 7098,
          "taker_buy_base": 17.44645,
          "taker_buy_quote": 1579387.6862292
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 90567.99,
          "high": 90633.12,
          "low": 90512.01,
          "close": 90584.01,
          "volume": 68.29518,
          "close_time": 1768064399999,
          "quote_volume": 6187643.9759101,
          "trades": 7669,
          "taker_buy_base": 22.44609,
          "taker_buy_quote": 2033350.5810045
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 90584.02,
          "high": 90648.0,
          "low": 90439.75,
          "close": 90450.4,
          "volume": 108.32951,
          "close_time": 1768067999999,
          "quote_volume": 9813144.5584036,
          "trades": 5441,
          "taker_buy_base": 53.87121,
          "taker_buy_quote": 4880107.3964994
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 90450.39,
          "high": 90509.11,
          "low": 90418.25,
          "close": 90494.94,
          "volume": 29.13343,
          "close_time": 1768071599999,
          "quote_volume": 2635725.1826017,
          "trades": 5340,
          "taker_buy_base": 13.78905,
          "taker_buy_quote": 1247511.1220351
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 90494.94,
          "high": 90535.71,
          "low": 90483.52,
          "close": 90533.97,
          "volume": 19.28875,
          "close_time": 1768075199999,
          "quote_volume": 1745890.8410508,
          "trades": 4214,
          "taker_buy_base": 10.97166,
          "taker_buy_quote": 993085.6450171
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 90533.97,
          "high": 90566.0,
          "low": 90471.01,
          "close": 90476.83,
          "volume": 15.79297,
          "close_time": 1768078799999,
          "quote_volume": 1429557.7623834,
          "trades": 4929,
          "taker_buy_base": 6.30639,
          "taker_buy_quote": 570862.5059394
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 90476.83,
          "high": 90478.0,
          "low": 90400.01,
          "close": 90411.01,
          "volume": 38.51393,
          "close_time": 1768082399999,
          "quote_volume": 3482973.2981188,
          "trades": 5933,
          "taker_buy_base": 16.79916,
          "taker_buy_quote": 1519213.4989299
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 90411.0,
          "high": 90500.0,
          "low": 90300.55,
          "close": 90328.37,
          "volume": 59.92449,
          "close_time": 1768085999999,
          "quote_volume": 5416614.5713202,
          "trades": 9863,
          "taker_buy_base": 25.79824,
          "taker_buy_quote": 2331673.6126154
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 90328.37,
          "high": 90475.36,
          "low": 90328.36,
          "close": 90413.6,
          "volume": 24.13462,
          "close_time": 1768089599999,
          "quote_volume": 2182307.3062169,
          "trades": 7731,
          "taker_buy_base": 15.754,
          "taker_buy_quote": 1424494.2292096
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 90413.59,
          "high": 90581.69,
          "low": 90352.87,
          "close": 90542.01,
          "volume": 53.43071,
          "close_time": 1768093199999,
          "quote_volume": 4835667.748809,
          "trades": 7101,
          "taker_buy_base": 37.66583,
          "taker_buy_quote": 3409344.4956902
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 90542.0,
          "high": 90581.43,
          "low": 90461.5,
          "close": 90541.99,
          "volume": 23.63053,
          "close_time": 1768096799999,
          "quote_volume": 2139032.0364637,
          "trades": 6979,
          "taker_buy_base": 11.58556,
          "taker_buy_quote": 1048672.7456067
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 90542.0,
          "high": 90642.08,
          "low": 90524.0,
          "close": 90604.01,
          "volume": 55.35345,
          "close_time": 1768100399999,
          "quote_volume": 5014481.3958941,
          "trades": 6567,
          "taker_buy_base": 41.59354,
          "taker_buy_quote": 3768110.1742383
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 90604.01,
          "high": 90643.6,
          "low": 90539.0,
          "close": 90643.6,
          "volume": 11.92227,
          "close_time": 1768103999999,
          "quote_volume": 1080184.7940143,
          "trades": 4962,
          "taker_buy_base": 6.59279,
          "taker_buy_quote": 597325.9851294
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 90643.6,
          "high": 90700.0,
          "low": 90570.83,
          "close": 90699.99,
          "volume": 28.38888,
          "close_time": 1768107599999,
          "quote_volume": 2572777.0971716,
          "trades": 5811,
          "taker_buy_base": 12.67743,
          "taker_buy_quote": 1149022.2490507
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 90700.0,
          "high": 90765.65,
          "low": 90648.01,
          "close": 90681.0,
          "volume": 19.31287,
          "close_time": 1768111199999,
          "quote_volume": 1751827.1063346,
          "trades": 5174,
          "taker_buy_base": 10.26202,
          "taker_buy_quote": 930810.903103
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 90681.0,
          "high": 90709.0,
          "low": 90489.3,
          "close": 90648.04,
          "volume": 27.20833,
          "close_time": 1768114799999,
          "quote_volume": 2465155.9384386,
          "trades": 6071,
          "taker_buy_base": 11.65265,
          "taker_buy_quote": 1055613.3027787
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 90648.03,
          "high": 90662.81,
          "low": 90584.0,
          "close": 90609.0,
          "volume": 78.76789,
          "close_time": 1768118399999,
          "quote_volume": 7137743.0826687,
          "trades": 4152,
          "taker_buy_base": 41.14586,
          "taker_buy_quote": 3728297.3300597
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 90609.0,
          "high": 90715.05,
          "low": 90512.56,
          "close": 90692.99,
          "volume": 100.9777,
          "close_time": 1768121999999,
          "quote_volume": 9152129.3015337,
          "trades": 9574,
          "taker_buy_base": 53.27498,
          "taker_buy_quote": 4828916.2076545
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 90695.43,
          "high": 90712.0,
          "low": 90567.01,
          "close": 90628.79,
          "volume": 51.88942,
          "close_time": 1768125599999,
          "quote_volume": 4704726.9245546,
          "trades": 8426,
          "taker_buy_base": 22.05616,
          "taker_buy_quote": 1999630.0435502
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 90628.79,
          "high": 90640.0,
          "low": 90580.93,
          "close": 90636.0,
          "volume": 22.77701,
          "close_time": 1768129199999,
          "quote_volume": 2063960.7481814,
          "trades": 5441,
          "taker_buy_base": 14.34296,
          "taker_buy_quote": 1299689.9817143
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 90636.0,
          "high": 90662.3,
          "low": 90596.0,
          "close": 90651.57,
          "volume": 21.09087,
          "close_time": 1768132799999,
          "quote_volume": 1911246.0902229,
          "trades": 3963,
          "taker_buy_base": 12.03085,
          "taker_buy_quote": 1090220.05955
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 90651.57,
          "high": 90915.52,
          "low": 90618.0,
          "close": 90835.02,
          "volume": 52.56591,
          "close_time": 1768136399999,
          "quote_volume": 4771616.6927938,
          "trades": 10688,
          "taker_buy_base": 32.06178,
          "taker_buy_quote": 2910408.5771302
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 90835.02,
          "high": 90870.0,
          "low": 90722.91,
          "close": 90754.39,
          "volume": 48.89666,
          "close_time": 1768139999999,
          "quote_volume": 4439614.1925447,
          "trades": 9298,
          "taker_buy_base": 25.5917,
          "taker_buy_quote": 2323724.6796674
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 90754.4,
          "high": 91094.23,
          "low": 90754.39,
          "close": 91019.97,
          "volume": 62.75341,
          "close_time": 1768143599999,
          "quote_volume": 5706676.058883,
          "trades": 10661,
          "taker_buy_base": 38.21277,
          "taker_buy_quote": 3475244.6735714
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 91019.97,
          "high": 91055.51,
          "low": 90600.0,
          "close": 90772.99,
          "volume": 116.89486,
          "close_time": 1768147199999,
          "quote_volume": 10616166.9241472,
          "trades": 21641,
          "taker_buy_base": 49.15188,
          "taker_buy_quote": 4463436.9937959
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 90773.0,
          "high": 91179.84,
          "low": 90771.42,
          "close": 90930.99,
          "volume": 103.88073,
          "close_time": 1768150799999,
          "quote_volume": 9449460.5788946,
          "trades": 22087,
          "taker_buy_base": 55.26705,
          "taker_buy_quote": 5027089.2367789
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 90931.0,
          "high": 91034.25,
          "low": 90800.0,
          "close": 90879.59,
          "volume": 65.88908,
          "close_time": 1768154399999,
          "quote_volume": 5990353.7392577,
          "trades": 11991,
          "taker_buy_base": 32.31836,
          "taker_buy_quote": 2938384.9157159
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 90879.59,
          "high": 90879.99,
          "low": 90668.76,
          "close": 90778.0,
          "volume": 44.63253,
          "close_time": 1768157999999,
          "quote_volume": 4051775.1046067,
          "trades": 8428,
          "taker_buy_base": 16.89043,
          "taker_buy_quote": 1533305.875968
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 90778.0,
          "high": 90821.67,
          "low": 90561.8,
          "close": 90576.01,
          "volume": 65.22931,
          "close_time": 1768161599999,
          "quote_volume": 5915934.1704738,
          "trades": 10389,
          "taker_buy_base": 19.64333,
          "taker_buy_quote": 1781397.2849459
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 90578.76,
          "high": 90630.53,
          "low": 90307.69,
          "close": 90596.0,
          "volume": 130.34368,
          "close_time": 1768165199999,
          "quote_volume": 11790574.4006528,
          "trades": 17897,
          "taker_buy_base": 57.51447,
          "taker_buy_quote": 5202589.2887442
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 90596.0,
          "high": 90732.48,
          "low": 90481.87,
          "close": 90650.94,
          "volume": 63.41024,
          "close_time": 1768168799999,
          "quote_volume": 5745024.4466445,
          "trades": 11669,
          "taker_buy_base": 23.49257,
          "taker_buy_quote": 2128398.3048442
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 90650.93,
          "high": 90650.93,
          "low": 90350.51,
          "close": 90426.99,
          "volume": 58.86203,
          "close_time": 1768172399999,
          "quote_volume": 5327073.614087,
          "trades": 10572,
          "taker_buy_base": 21.67063,
          "taker_buy_quote": 1961050.5100048
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 90426.4,
          "high": 90939.23,
          "low": 90133.33,
          "close": 90907.01,
          "volume": 127.40941,
          "close_time": 1768175999999,
          "quote_volume": 11541646.8948731,
          "trades": 32697,
          "taker_buy_base": 67.8968,
          "taker_buy_quote": 6150210.4176289
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 90907.0,
          "high": 91154.71,
          "low": 90588.0,
          "close": 91154.7,
          "volume": 144.46708,
          "close_time": 1768179599999,
          "quote_volume": 13132098.376762,
          "trades": 33157,
          "taker_buy_base": 68.97846,
          "taker_buy_quote": 6269532.3260516
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 91154.7,
          "high": 91690.89,
          "low": 90971.83,
          "close": 91309.4,
          "volume": 222.54207,
          "close_time": 1768183199999,
          "quote_volume": 20327901.5479245,
          "trades": 46332,
          "taker_buy_base": 110.63313,
          "taker_buy_quote": 10106000.9265606
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 91309.4,
          "high": 92332.3,
          "low": 91266.02,
          "close": 92104.65,
          "volume": 355.63324,
          "close_time": 1768186799999,
          "quote_volume": 32685342.713578,
          "trades": 45400,
          "taker_buy_base": 204.86504,
          "taker_buy_quote": 18827312.4564176
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 92104.65,
          "high": 92427.86,
          "low": 91703.42,
          "close": 91705.99,
          "volume": 265.64489,
          "close_time": 1768190399999,
          "quote_volume": 24480146.1110775,
          "trades": 38162,
          "taker_buy_base": 83.36752,
          "taker_buy_quote": 7681304.1429625
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 91705.99,
          "high": 92180.0,
          "low": 91651.17,
          "close": 92067.99,
          "volume": 121.76636,
          "close_time": 1768193999999,
          "quote_volume": 11198514.0233203,
          "trades": 18723,
          "taker_buy_base": 55.7439,
          "taker_buy_quote": 5124197.1009216
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 92068.0,
          "high": 92164.99,
          "low": 91944.44,
          "close": 92008.17,
          "volume": 55.41725,
          "close_time": 1768197599999,
          "quote_volume": 5100900.752051,
          "trades": 12228,
          "taker_buy_base": 18.8465,
          "taker_buy_quote": 1734819.2478666
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 92008.16,
          "high": 92135.36,
          "low": 91705.0,
          "close": 91735.0,
          "volume": 93.14432,
          "close_time": 1768201199999,
          "quote_volume": 8558663.433495,
          "trades": 13518,
          "taker_buy_base": 37.77372,
          "taker_buy_quote": 3471688.9072179
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 91735.01,
          "high": 91867.19,
          "low": 91269.81,
          "close": 91313.01,
          "volume": 162.61129,
          "close_time": 1768204799999,
          "quote_volume": 14884594.6229116,
          "trades": 24094,
          "taker_buy_base": 70.36587,
          "taker_buy_quote": 6441550.9999048
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 91313.0,
          "high": 91530.38,
          "low": 90287.36,
          "close": 90659.0,
          "volume": 264.78369,
          "close_time": 1768208399999,
          "quote_volume": 24062930.8770717,
          "trades": 43649,
          "taker_buy_base": 134.42211,
          "taker_buy_quote": 12209740.4663918
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 90659.01,
          "high": 90849.97,
          "low": 90551.01,
          "close": 90594.09,
          "volume": 113.78271,
          "close_time": 1768211999999,
          "quote_volume": 10323153.9333704,
          "trades": 20576,
          "taker_buy_base": 51.7193,
          "taker_buy_quote": 4692238.150051
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 90594.09,
          "high": 90713.45,
          "low": 90272.4,
          "close": 90342.6,
          "volume": 94.42368,
          "close_time": 1768215599999,
          "quote_volume": 8542853.7153331,
          "trades": 19070,
          "taker_buy_base": 37.1914,
          "taker_buy_quote": 3365318.2750432
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 90342.6,
          "high": 90719.61,
          "low": 90327.12,
          "close": 90528.84,
          "volume": 82.87386,
          "close_time": 1768219199999,
          "quote_volume": 7502235.1566102,
          "trades": 12754,
          "taker_buy_base": 49.95024,
          "taker_buy_quote": 4522153.997751
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 90528.85,
          "high": 90773.0,
          "low": 90515.89,
          "close": 90694.01,
          "volume": 51.46237,
          "close_time": 1768222799999,
          "quote_volume": 4665585.1120936,
          "trades": 11059,
          "taker_buy_base": 23.2555,
          "taker_buy_quote": 2108402.1967398
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 90694.01,
          "high": 90742.4,
          "low": 90444.0,
          "close": 90537.99,
          "volume": 72.18802,
          "close_time": 1768226399999,
          "quote_volume": 6538088.9671466,
          "trades": 13135,
          "taker_buy_base": 28.83766,
          "taker_buy_quote": 2611999.8164351
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 90538.0,
          "high": 91038.45,
          "low": 90031.23,
          "close": 90817.21,
          "volume": 246.58788,
          "close_time": 1768229999999,
          "quote_volume": 22327068.6318833,
          "trades": 49400,
          "taker_buy_base": 128.75864,
          "taker_buy_quote": 11662358.3771766
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 90817.2,
          "high": 91593.0,
          "low": 90621.35,
          "close": 91592.99,
          "volume": 256.04769,
          "close_time": 1768233599999,
          "quote_volume": 23358817.9364018,
          "trades": 37979,
          "taker_buy_base": 137.11254,
          "taker_buy_quote": 12506677.9491723
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 91592.99,
          "high": 92268.74,
          "low": 91501.65,
          "close": 92067.84,
          "volume": 424.70799,
          "close_time": 1768237199999,
          "quote_volume": 39038960.1305498,
          "trades": 40019,
          "taker_buy_base": 215.21302,
          "taker_buy_quote": 19787232.3591447
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 92067.83,
          "high": 92261.79,
          "low": 90960.64,
          "close": 91453.98,
          "volume": 259.17908,
          "close_time": 1768240799999,
          "quote_volume": 23740410.4351377,
          "trades": 37282,
          "taker_buy_base": 113.69464,
          "taker_buy_quote": 10410490.7795751
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 91446.37,
          "high": 91885.59,
          "low": 91345.32,
          "close": 91627.23,
          "volume": 108.748,
          "close_time": 1768244399999,
          "quote_volume": 9966095.4262963,
          "trades": 15966,
          "taker_buy_base": 56.82736,
          "taker_buy_quote": 5207309.8552437
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 91627.22,
          "high": 91833.65,
          "low": 91368.81,
          "close": 91804.36,
          "volume": 63.28178,
          "close_time": 1768247999999,
          "quote_volume": 5798895.8314355,
          "trades": 9958,
          "taker_buy_base": 28.24826,
          "taker_buy_quote": 2588942.1617046
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 91804.35,
          "high": 91989.46,
          "low": 91352.78,
          "close": 91430.68,
          "volume": 105.92247,
          "close_time": 1768251599999,
          "quote_volume": 9706834.500282,
          "trades": 12532,
          "taker_buy_base": 50.05127,
          "taker_buy_quote": 4589047.1619646
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 91423.72,
          "high": 91442.85,
          "low": 90877.22,
          "close": 90994.3,
          "volume": 127.26932,
          "close_time": 1768255199999,
          "quote_volume": 11604407.4304223,
          "trades": 14127,
          "taker_buy_base": 62.56071,
          "taker_buy_quote": 5706439.7666342
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 90995.4,
          "high": 91380.96,
          "low": 90976.83,
          "close": 91165.3,
          "volume": 82.11591,
          "close_time": 1768258799999,
          "quote_volume": 7489828.4488143,
          "trades": 10440,
          "taker_buy_base": 49.02379,
          "taker_buy_quote": 4471311.9910658
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 91165.3,
          "high": 91240.88,
          "low": 90994.31,
          "close": 91209.0,
          "volume": 74.14232,
          "close_time": 1768262399999,
          "quote_volume": 6756665.0351684,
          "trades": 11074,
          "taker_buy_base": 42.36845,
          "taker_buy_quote": 3861344.0690671
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 91209.01,
          "high": 91464.02,
          "low": 91164.2,
          "close": 91393.01,
          "volume": 104.65503,
          "close_time": 1768265999999,
          "quote_volume": 9557009.7177279,
          "trades": 21953,
          "taker_buy_base": 67.06719,
          "taker_buy_quote": 6124268.930764
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 91393.01,
          "high": 91464.02,
          "low": 90963.0,
          "close": 91104.95,
          "volume": 92.3553,
          "close_time": 1768269599999,
          "quote_volume": 8418725.0155464,
          "trades": 17783,
          "taker_buy_base": 54.26752,
          "taker_buy_quote": 4947230.1571601
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 91104.94,
          "high": 91300.35,
          "low": 91014.47,
          "close": 91042.0,
          "volume": 51.1044,
          "close_time": 1768273199999,
          "quote_volume": 4659160.6186148,
          "trades": 14207,
          "taker_buy_base": 22.65596,
          "taker_buy_quote": 2065607.5456767
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 91041.99,
          "high": 91374.48,
          "low": 90999.68,
          "close": 91325.88,
          "volume": 126.9299,
          "close_time": 1768276799999,
          "quote_volume": 11566260.1402858,
          "trades": 15860,
          "taker_buy_base": 62.00202,
          "taker_buy_quote": 5649325.4350394
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 91325.88,
          "high": 91568.5,
          "low": 91266.01,
          "close": 91429.99,
          "volume": 53.70516,
          "close_time": 1768280399999,
          "quote_volume": 4907528.2444595,
          "trades": 13903,
          "taker_buy_base": 24.79866,
          "taker_buy_quote": 2266010.7458476
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 91430.0,
          "high": 92166.66,
          "low": 91387.44,
          "close": 91834.99,
          "volume": 185.0314,
          "close_time": 1768283999999,
          "quote_volume": 16995357.0274808,
          "trades": 33964,
          "taker_buy_base": 81.30486,
          "taker_buy_quote": 7468112.4339048
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 91835.0,
          "high": 92188.23,
          "low": 91720.0,
          "close": 92095.14,
          "volume": 166.35108,
          "close_time": 1768287599999,
          "quote_volume": 15295983.2389308,
          "trades": 22086,
          "taker_buy_base": 77.07358,
          "taker_buy_quote": 7085475.7442253
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 92095.15,
          "high": 92126.16,
          "low": 91820.0,
          "close": 91860.01,
          "volume": 99.7917,
          "close_time": 1768291199999,
          "quote_volume": 9176044.37523,
          "trades": 17866,
          "taker_buy_base": 32.67289,
          "taker_buy_quote": 3003626.492404
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 91860.0,
          "high": 92186.73,
          "low": 91846.74,
          "close": 92095.99,
          "volume": 159.24548,
          "close_time": 1768294799999,
          "quote_volume": 14654257.0398339,
          "trades": 19062,
          "taker_buy_base": 62.31011,
          "taker_buy_quote": 5733782.6487247
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 92095.99,
          "high": 92603.64,
          "low": 91880.4,
          "close": 92207.99,
          "volume": 305.30939,
          "close_time": 1768298399999,
          "quote_volume": 28168657.6189667,
          "trades": 36670,
          "taker_buy_base": 108.0544,
          "taker_buy_quote": 9971763.5306279
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 92207.99,
          "high": 92272.18,
          "low": 91950.0,
          "close": 92064.97,
          "volume": 100.50837,
          "close_time": 1768301999999,
          "quote_volume": 9257503.8425415,
          "trades": 15657,
          "taker_buy_base": 37.5358,
          "taker_buy_quote": 3457480.9701948
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 92064.97,
          "high": 92194.59,
          "low": 91888.29,
          "close": 91920.81,
          "volume": 100.22439,
          "close_time": 1768305599999,
          "quote_volume": 9225218.9677938,
          "trades": 15605,
          "taker_buy_base": 39.00618,
          "taker_buy_quote": 3590404.5083489
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 91920.82,
          "high": 92084.64,
          "low": 91832.96,
          "close": 92040.99,
          "volume": 68.0965,
          "close_time": 1768309199999,
          "quote_volume": 6263638.5669864,
          "trades": 14857,
          "taker_buy_base": 31.50647,
          "taker_buy_quote": 2898007.8946229
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 92041.0,
          "high": 92532.38,
          "low": 91912.0,
          "close": 92002.01,
          "volume": 267.09551,
          "close_time": 1768312799999,
          "quote_volume": 24619528.6315326,
          "trades": 34868,
          "taker_buy_base": 120.07905,
          "taker_buy_quote": 11071027.6405677
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 92002.0,
          "high": 93000.0,
          "low": 91697.68,
          "close": 92400.0,
          "volume": 337.90577,
          "close_time": 1768316399999,
          "quote_volume": 31220948.262238,
          "trades": 51516,
          "taker_buy_base": 187.31299,
          "taker_buy_quote": 17313674.2974484
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 92400.0,
          "high": 93410.11,
          "low": 92051.4,
          "close": 93410.1,
          "volume": 451.50783,
          "close_time": 1768319999999,
          "quote_volume": 41919567.9259691,
          "trades": 70838,
          "taker_buy_base": 260.07761,
          "taker_buy_quote": 24157482.4606649
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 93410.1,
          "high": 93740.67,
          "low": 93042.27,
          "close": 93372.02,
          "volume": 876.30218,
          "close_time": 1768323599999,
          "quote_volume": 81826082.5235712,
          "trades": 92939,
          "taker_buy_base": 409.79107,
          "taker_buy_quote": 38294732.1311076
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 93372.02,
          "high": 93478.01,
          "low": 93078.0,
          "close": 93213.76,
          "volume": 221.86555,
          "close_time": 1768327199999,
          "quote_volume": 20702741.7320473,
          "trades": 45618,
          "taker_buy_base": 116.07548,
          "taker_buy_quote": 10832191.9259464
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 93213.76,
          "high": 93869.81,
          "low": 93159.6,
          "close": 93612.27,
          "volume": 285.76868,
          "close_time": 1768330799999,
          "quote_volume": 26740209.0140579,
          "trades": 50091,
          "taker_buy_base": 183.39313,
          "taker_buy_quote": 17159869.1890275
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 93612.27,
          "high": 94232.02,
          "low": 93452.01,
          "close": 94220.87,
          "volume": 391.55646,
          "close_time": 1768334399999,
          "quote_volume": 36774293.0992364,
          "trades": 49670,
          "taker_buy_base": 273.50003,
          "taker_buy_quote": 25685027.2672829
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 94220.87,
          "high": 94499.0,
          "low": 94110.29,
          "close": 94424.67,
          "volume": 1081.68935,
          "close_time": 1768337999999,
          "quote_volume": 102019549.5153497,
          "trades": 83718,
          "taker_buy_base": 712.45502,
          "taker_buy_quote": 67194635.4417936
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 94424.05,
          "high": 94533.31,
          "low": 94034.1,
          "close": 94088.8,
          "volume": 333.7509,
          "close_time": 1768341599999,
          "quote_volume": 31491574.5754394,
          "trades": 33786,
          "taker_buy_base": 169.64774,
          "taker_buy_quote": 16011005.2880669
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 94088.79,
          "high": 96600.0,
          "low": 94088.79,
          "close": 95749.92,
          "volume": 1020.76151,
          "close_time": 1768345199999,
          "quote_volume": 97487729.885164,
          "trades": 111252,
          "taker_buy_base": 460.13129,
          "taker_buy_quote": 43904445.8486696
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 95757.37,
          "high": 96100.0,
          "low": 95049.0,
          "close": 95381.0,
          "volume": 324.56389,
          "close_time": 1768348799999,
          "quote_volume": 30991439.5324928,
          "trades": 53479,
          "taker_buy_base": 112.6878,
          "taker_buy_quote": 10763732.1800704
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 95381.0,
          "high": 95624.25,
          "low": 95094.43,
          "close": 95204.0,
          "volume": 537.85243,
          "close_time": 1768352399999,
          "quote_volume": 51263966.0760314,
          "trades": 53549,
          "taker_buy_base": 393.4138,
          "taker_buy_quote": 37491975.3437452
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 95203.99,
          "high": 95543.89,
          "low": 95094.37,
          "close": 95211.01,
          "volume": 455.98095,
          "close_time": 1768355999999,
          "quote_volume": 43479744.1305644,
          "trades": 43823,
          "taker_buy_base": 343.09948,
          "taker_buy_quote": 32714155.7382675
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 95211.0,
          "high": 95524.59,
          "low": 95169.0,
          "close": 95316.0,
          "volume": 158.66331,
          "close_time": 1768359599999,
          "quote_volume": 15134115.8691389,
          "trades": 30057,
          "taker_buy_base": 103.52298,
          "taker_buy_quote": 9875164.3965845
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 95316.0,
          "high": 95688.99,
          "low": 95243.0,
          "close": 95685.01,
          "volume": 84.8178,
          "close_time": 1768363199999,
          "quote_volume": 8098484.9958957,
          "trades": 23993,
          "taker_buy_base": 50.50178,
          "taker_buy_quote": 4821740.0108102
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 95685.01,
          "high": 95764.21,
          "low": 95200.0,
          "close": 95218.02,
          "volume": 127.6221,
          "close_time": 1768366799999,
          "quote_volume": 12176534.9108473,
          "trades": 25660,
          "taker_buy_base": 45.60114,
          "taker_buy_quote": 4351605.7097493
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 95218.01,
          "high": 95257.0,
          "low": 94946.84,
          "close": 94995.99,
          "volume": 144.87644,
          "close_time": 1768370399999,
          "quote_volume": 13775541.9763679,
          "trades": 30541,
          "taker_buy_base": 55.43565,
          "taker_buy_quote": 5270949.0880957
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 94995.98,
          "high": 95016.0,
          "low": 94530.87,
          "close": 95015.99,
          "volume": 196.94898,
          "close_time": 1768373999999,
          "quote_volume": 18667525.9953358,
          "trades": 36874,
          "taker_buy_base": 85.39826,
          "taker_buy_quote": 8095501.6228298
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 95016.0,
          "high": 95230.52,
          "low": 94841.88,
          "close": 95197.0,
          "volume": 163.66878,
          "close_time": 1768377599999,
          "quote_volume": 15555060.4328044,
          "trades": 27026,
          "taker_buy_base": 78.77804,
          "taker_buy_quote": 7486862.7712692
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 95197.0,
          "high": 95310.22,
          "low": 94884.0,
          "close": 94884.0,
          "volume": 112.70751,
          "close_time": 1768381199999,
          "quote_volume": 10721183.6604256,
          "trades": 20361,
          "taker_buy_base": 41.6557,
          "taker_buy_quote": 3964313.2791168
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 94884.01,
          "high": 95178.44,
          "low": 94870.44,
          "close": 95079.98,
          "volume": 112.4753,
          "close_time": 1768384799999,
          "quote_volume": 10689493.0879652,
          "trades": 25236,
          "taker_buy_base": 52.98268,
          "taker_buy_quote": 5034990.7823422
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 95079.98,
          "high": 95273.99,
          "low": 94876.01,
          "close": 95073.01,
          "volume": 165.64394,
          "close_time": 1768388399999,
          "quote_volume": 15746778.8567894,
          "trades": 30941,
          "taker_buy_base": 69.22239,
          "taker_buy_quote": 6580731.7663005
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 95073.0,
          "high": 95077.71,
          "low": 94716.65,
          "close": 94770.0,
          "volume": 177.49708,
          "close_time": 1768391999999,
          "quote_volume": 16848464.6185203,
          "trades": 27110,
          "taker_buy_base": 62.37423,
          "taker_buy_quote": 5919665.6052303
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 94770.0,
          "high": 95136.0,
          "low": 94658.48,
          "close": 95060.0,
          "volume": 96.30366,
          "close_time": 1768395599999,
          "quote_volume": 9147365.8817961,
          "trades": 20735,
          "taker_buy_base": 54.37152,
          "taker_buy_quote": 5163640.5843745
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 95060.01,
          "high": 95213.53,
          "low": 94868.75,
          "close": 94987.26,
          "volume": 148.05403,
          "close_time": 1768399199999,
          "quote_volume": 14071261.3047213,
          "trades": 28919,
          "taker_buy_base": 81.27332,
          "taker_buy_quote": 7724475.26035
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 94987.25,
          "high": 96823.66,
          "low": 94969.14,
          "close": 96488.0,
          "volume": 814.11489,
          "close_time": 1768402799999,
          "quote_volume": 78153387.5128843,
          "trades": 103106,
          "taker_buy_base": 402.35293,
          "taker_buy_quote": 38628361.6475068
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 96495.0,
          "high": 97080.0,
          "low": 96179.86,
          "close": 96772.99,
          "volume": 822.24308,
          "close_time": 1768406399999,
          "quote_volume": 79524584.7043183,
          "trades": 110348,
          "taker_buy_base": 474.7802,
          "taker_buy_quote": 45938093.6974899
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 96772.98,
          "high": 97726.0,
          "low": 96739.88,
          "close": 97321.0,
          "volume": 772.6901,
          "close_time": 1768409999999,
          "quote_volume": 75192441.2200001,
          "trades": 104186,
          "taker_buy_base": 506.52208,
          "taker_buy_quote": 49287760.2236307
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 97320.99,
          "high": 97823.69,
          "low": 96829.33,
          "close": 96986.02,
          "volume": 713.80372,
          "close_time": 1768413599999,
          "quote_volume": 69531837.9742141,
          "trades": 75998,
          "taker_buy_base": 386.44143,
          "taker_buy_quote": 37655478.8427509
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 96986.01,
          "high": 97143.0,
          "low": 96272.72,
          "close": 96836.23,
          "volume": 525.53482,
          "close_time": 1768417199999,
          "quote_volume": 50848133.6727279,
          "trades": 62983,
          "taker_buy_base": 287.74823,
          "taker_buy_quote": 27842765.996699
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 96836.01,
          "high": 97676.36,
          "low": 96702.98,
          "close": 97291.2,
          "volume": 507.46772,
          "close_time": 1768420799999,
          "quote_volume": 49337532.626562,
          "trades": 56854,
          "taker_buy_base": 334.73714,
          "taker_buy_quote": 32543261.7607273
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 97291.21,
          "high": 97965.0,
          "low": 97223.53,
          "close": 97682.02,
          "volume": 570.72325,
          "close_time": 1768424399999,
          "quote_volume": 55681459.3131398,
          "trades": 69502,
          "taker_buy_base": 271.75465,
          "taker_buy_quote": 26514661.3234455
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 97682.01,
          "high": 97745.85,
          "low": 97410.43,
          "close": 97586.26,
          "volume": 192.66072,
          "close_time": 1768427999999,
          "quote_volume": 18793746.6304194,
          "trades": 39786,
          "taker_buy_base": 103.46685,
          "taker_buy_quote": 10092581.5726748
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 97586.25,
          "high": 97614.54,
          "low": 96812.36,
          "close": 96912.01,
          "volume": 202.67248,
          "close_time": 1768431599999,
          "quote_volume": 19704928.741777,
          "trades": 36987,
          "taker_buy_base": 86.95265,
          "taker_buy_quote": 8455904.9405308
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 96912.01,
          "high": 97400.0,
          "low": 96884.0,
          "close": 96969.59,
          "volume": 159.54059,
          "close_time": 1768435199999,
          "quote_volume": 15488015.6676567,
          "trades": 28979,
          "taker_buy_base": 74.65204,
          "taker_buy_quote": 7246503.3187345
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 96969.6,
          "high": 97018.36,
          "low": 96495.07,
          "close": 96671.0,
          "volume": 227.86007,
          "close_time": 1768438799999,
          "quote_volume": 22037254.5151266,
          "trades": 34579,
          "taker_buy_base": 105.75362,
          "taker_buy_quote": 10227424.0734651
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 96671.0,
          "high": 96980.67,
          "low": 96318.65,
          "close": 96460.01,
          "volume": 194.90437,
          "close_time": 1768442399999,
          "quote_volume": 18826055.1900276,
          "trades": 35233,
          "taker_buy_base": 69.25337,
          "taker_buy_quote": 6692736.740833
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 96460.0,
          "high": 96634.99,
          "low": 96110.25,
          "close": 96341.99,
          "volume": 169.60899,
          "close_time": 1768445999999,
          "quote_volume": 16346294.9757008,
          "trades": 36529,
          "taker_buy_base": 69.04044,
          "taker_buy_quote": 6652921.6508501
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 96342.0,
          "high": 96402.0,
          "low": 95764.46,
          "close": 95981.06,
          "volume": 289.76915,
          "close_time": 1768449599999,
          "quote_volume": 27843765.3119483,
          "trades": 42071,
          "taker_buy_base": 75.22692,
          "taker_buy_quote": 7226864.0819696
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 95981.06,
          "high": 96401.3,
          "low": 95951.78,
          "close": 96319.61,
          "volume": 198.66736,
          "close_time": 1768453199999,
          "quote_volume": 19108344.6775573,
          "trades": 31849,
          "taker_buy_base": 82.53149,
          "taker_buy_quote": 7938147.2745049
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 96319.61,
          "high": 96516.02,
          "low": 96221.76,
          "close": 96417.73,
          "volume": 120.59936,
          "close_time": 1768456799999,
          "quote_volume": 11623411.1302421,
          "trades": 24596,
          "taker_buy_base": 54.71035,
          "taker_buy_quote": 5273100.643459
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 96417.73,
          "high": 96584.52,
          "low": 96169.73,
          "close": 96236.08,
          "volume": 126.00951,
          "close_time": 1768460399999,
          "quote_volume": 12147018.5851666,
          "trades": 26072,
          "taker_buy_base": 44.93176,
          "taker_buy_quote": 4330728.0686631
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 96236.09,
          "high": 96766.06,
          "low": 96188.0,
          "close": 96644.0,
          "volume": 137.97112,
          "close_time": 1768463999999,
          "quote_volume": 13313197.8784691,
          "trades": 27261,
          "taker_buy_base": 78.64647,
          "taker_buy_quote": 7588975.9270082
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 96644.0,
          "high": 96680.0,
          "low": 96285.92,
          "close": 96654.01,
          "volume": 98.23509,
          "close_time": 1768467599999,
          "quote_volume": 9479794.2124409,
          "trades": 26296,
          "taker_buy_base": 45.68703,
          "taker_buy_quote": 4409412.2170262
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 96654.0,
          "high": 97220.6,
          "low": 96561.06,
          "close": 97046.99,
          "volume": 153.79496,
          "close_time": 1768471199999,
          "quote_volume": 14897347.1718104,
          "trades": 33511,
          "taker_buy_base": 64.00395,
          "taker_buy_quote": 6200901.6299708
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 97047.0,
          "high": 97075.0,
          "low": 96755.71,
          "close": 96815.0,
          "volume": 79.02306,
          "close_time": 1768474799999,
          "quote_volume": 7655849.1584512,
          "trades": 20705,
          "taker_buy_base": 31.66838,
          "taker_buy_quote": 3067911.4430304
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 96815.01,
          "high": 96930.35,
          "low": 96579.77,
          "close": 96592.0,
          "volume": 92.77351,
          "close_time": 1768478399999,
          "quote_volume": 8974014.3076472,
          "trades": 21344,
          "taker_buy_base": 36.67408,
          "taker_buy_quote": 3548100.5589173
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 96592.0,
          "high": 97032.46,
          "low": 96527.99,
          "close": 96986.02,
          "volume": 175.6762,
          "close_time": 1768481999999,
          "quote_volume": 16990196.918556,
          "trades": 25734,
          "taker_buy_base": 54.81562,
          "taker_buy_quote": 5303634.3862094
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 96986.01,
          "high": 97033.99,
          "low": 96618.0,
          "close": 96853.98,
          "volume": 160.86005,
          "close_time": 1768485599999,
          "quote_volume": 15580107.3013778,
          "trades": 27074,
          "taker_buy_base": 36.21866,
          "taker_buy_quote": 3508799.4330587
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 96853.99,
          "high": 97152.9,
          "low": 95591.01,
          "close": 96062.01,
          "volume": 573.37986,
          "close_time": 1768489199999,
          "quote_volume": 55186391.1270418,
          "trades": 75035,
          "taker_buy_base": 190.78012,
          "taker_buy_quote": 18370757.8624622
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 96062.0,
          "high": 96798.47,
          "low": 95440.54,
          "close": 96715.53,
          "volume": 539.7987,
          "close_time": 1768492799999,
          "quote_volume": 51846809.5948185,
          "trades": 79242,
          "taker_buy_base": 252.00115,
          "taker_buy_quote": 24202245.6264604
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 96724.36,
          "high": 96958.57,
          "low": 96261.02,
          "close": 96722.01,
          "volume": 389.01511,
          "close_time": 1768496399999,
          "quote_volume": 37563870.1211322,
          "trades": 63145,
          "taker_buy_base": 152.4956,
          "taker_buy_quote": 14729549.1952641
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 96722.0,
          "high": 97067.0,
          "low": 96411.47,
          "close": 96612.92,
          "volume": 172.61298,
          "close_time": 1768499999999,
          "quote_volume": 16698267.474299,
          "trades": 42486,
          "taker_buy_base": 107.92614,
          "taker_buy_quote": 10441708.933939
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 96608.41,
          "high": 96617.11,
          "low": 95733.75,
          "close": 95831.18,
          "volume": 181.5629,
          "close_time": 1768503599999,
          "quote_volume": 17451156.9616316,
          "trades": 33794,
          "taker_buy_base": 83.64224,
          "taker_buy_quote": 8037604.1796371
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 95829.02,
          "high": 95916.34,
          "low": 95179.43,
          "close": 95505.92,
          "volume": 622.31085,
          "close_time": 1768507199999,
          "quote_volume": 59480129.8771149,
          "trades": 52133,
          "taker_buy_base": 366.46024,
          "taker_buy_quote": 35026810.8688298
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 95503.82,
          "high": 95648.64,
          "low": 95108.63,
          "close": 95253.21,
          "volume": 198.91481,
          "close_time": 1768510799999,
          "quote_volume": 18962085.2954304,
          "trades": 33188,
          "taker_buy_base": 100.26789,
          "taker_buy_quote": 9559596.1923455
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 95253.21,
          "high": 95619.49,
          "low": 95189.6,
          "close": 95578.9,
          "volume": 109.24056,
          "close_time": 1768514399999,
          "quote_volume": 10424003.8278016,
          "trades": 15072,
          "taker_buy_base": 68.94324,
          "taker_buy_quote": 6578229.9509576
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 95578.91,
          "high": 95856.32,
          "low": 95484.8,
          "close": 95567.07,
          "volume": 75.09581,
          "close_time": 1768517999999,
          "quote_volume": 7183467.3662897,
          "trades": 17855,
          "taker_buy_base": 31.37549,
          "taker_buy_quote": 3001266.0047223
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 95567.07,
          "high": 95711.6,
          "low": 95399.0,
          "close": 95598.0,
          "volume": 111.40345,
          "close_time": 1768521599999,
          "quote_volume": 10644434.8896001,
          "trades": 21944,
          "taker_buy_base": 48.17275,
          "taker_buy_quote": 4602702.1732098
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 95598.5,
          "high": 95826.09,
          "low": 95570.01,
          "close": 95619.19,
          "volume": 160.73453,
          "close_time": 1768525199999,
          "quote_volume": 15384916.0108202,
          "trades": 26162,
          "taker_buy_base": 68.34589,
          "taker_buy_quote": 6541152.7893433
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 95620.98,
          "high": 95848.19,
          "low": 95413.26,
          "close": 95658.0,
          "volume": 105.75796,
          "close_time": 1768528799999,
          "quote_volume": 10113390.7554995,
          "trades": 18969,
          "taker_buy_base": 38.76147,
          "taker_buy_quote": 3704794.3712728
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 95658.01,
          "high": 95682.56,
          "low": 95383.13,
          "close": 95499.0,
          "volume": 104.5085,
          "close_time": 1768532399999,
          "quote_volume": 9981849.0589114,
          "trades": 21021,
          "taker_buy_base": 47.45321,
          "taker_buy_quote": 4532136.3167149
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 95499.0,
          "high": 95577.0,
          "low": 95321.26,
          "close": 95341.23,
          "volume": 64.28248,
          "close_time": 1768535999999,
          "quote_volume": 6135979.6433879,
          "trades": 12696,
          "taker_buy_base": 18.45827,
          "taker_buy_quote": 1762061.5817354
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 95341.23,
          "high": 95575.03,
          "low": 95128.46,
          "close": 95263.2,
          "volume": 149.1557,
          "close_time": 1768539599999,
          "quote_volume": 14216790.5994881,
          "trades": 20458,
          "taker_buy_base": 55.6983,
          "taker_buy_quote": 5307545.0946013
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 95263.2,
          "high": 95675.99,
          "low": 95240.23,
          "close": 95653.14,
          "volume": 116.28971,
          "close_time": 1768543199999,
          "quote_volume": 11103616.5490956,
          "trades": 27470,
          "taker_buy_base": 43.16875,
          "taker_buy_quote": 4122138.5151213
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 95653.14,
          "high": 95826.09,
          "low": 95522.0,
          "close": 95738.03,
          "volume": 127.44789,
          "close_time": 1768546799999,
          "quote_volume": 12194219.0706901,
          "trades": 16588,
          "taker_buy_base": 48.88708,
          "taker_buy_quote": 4678072.2885732
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 95738.03,
          "high": 95777.28,
          "low": 95460.61,
          "close": 95646.99,
          "volume": 68.89571,
          "close_time": 1768550399999,
          "quote_volume": 6586913.8279525,
          "trades": 15662,
          "taker_buy_base": 25.36951,
          "taker_buy_quote": 2425478.3417776
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 95647.0,
          "high": 95837.81,
          "low": 95565.69,
          "close": 95658.98,
          "volume": 102.37114,
          "close_time": 1768553999999,
          "quote_volume": 9798537.4703725,
          "trades": 17472,
          "taker_buy_base": 48.6555,
          "taker_buy_quote": 4657239.2810305
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 95658.98,
          "high": 95772.93,
          "low": 95571.27,
          "close": 95599.7,
          "volume": 41.22469,
          "close_time": 1768557599999,
          "quote_volume": 3943714.4867042,
          "trades": 13141,
          "taker_buy_base": 15.62856,
          "taker_buy_quote": 1494979.279654
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 95599.7,
          "high": 95626.98,
          "low": 95285.63,
          "close": 95304.08,
          "volume": 102.88074,
          "close_time": 1768561199999,
          "quote_volume": 9815609.0524754,
          "trades": 14425,
          "taker_buy_base": 48.39231,
          "taker_buy_quote": 4616702.4859317
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 95304.09,
          "high": 95479.51,
          "low": 95250.0,
          "close": 95417.73,
          "volume": 97.84441,
          "close_time": 1768564799999,
          "quote_volume": 9329420.0592975,
          "trades": 12128,
          "taker_buy_base": 60.04654,
          "taker_buy_quote": 5725964.1203859
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 95417.72,
          "high": 95562.63,
          "low": 95347.14,
          "close": 95437.99,
          "volume": 60.8794,
          "close_time": 1768568399999,
          "quote_volume": 5811603.1009577,
          "trades": 12150,
          "taker_buy_base": 23.17124,
          "taker_buy_quote": 2211800.4488845
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 95437.99,
          "high": 95582.98,
          "low": 95265.06,
          "close": 95435.01,
          "volume": 62.21469,
          "close_time": 1768571999999,
          "quote_volume": 5937895.5456581,
          "trades": 16798,
          "taker_buy_base": 19.39416,
          "taker_buy_quote": 1851076.7170275
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 95435.02,
          "high": 95805.39,
          "low": 95170.96,
          "close": 95170.97,
          "volume": 182.73842,
          "close_time": 1768575599999,
          "quote_volume": 17437880.4747528,
          "trades": 40586,
          "taker_buy_base": 102.70442,
          "taker_buy_quote": 9798639.5696747
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 95170.96,
          "high": 95652.05,
          "low": 94269.32,
          "close": 94560.79,
          "volume": 487.07673,
          "close_time": 1768579199999,
          "quote_volume": 46165008.8294698,
          "trades": 83179,
          "taker_buy_base": 213.01546,
          "taker_buy_quote": 20197032.3009447
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 94560.8,
          "high": 94982.0,
          "low": 94476.69,
          "close": 94853.99,
          "volume": 202.22223,
          "close_time": 1768582799999,
          "quote_volume": 19166115.5996991,
          "trades": 52659,
          "taker_buy_base": 105.31034,
          "taker_buy_quote": 9980504.4042554
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 94853.99,
          "high": 95112.23,
          "low": 94549.99,
          "close": 95054.41,
          "volume": 117.85404,
          "close_time": 1768586399999,
          "quote_volume": 11175247.7299705,
          "trades": 30020,
          "taker_buy_base": 64.51475,
          "taker_buy_quote": 6117810.7272044
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 95054.41,
          "high": 95199.99,
          "low": 94949.85,
          "close": 94979.01,
          "volume": 132.97829,
          "close_time": 1768589999999,
          "quote_volume": 12644891.5840827,
          "trades": 30472,
          "taker_buy_base": 52.30428,
          "taker_buy_quote": 4973044.2179404
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 94979.01,
          "high": 95034.31,
          "low": 94813.32,
          "close": 94979.22,
          "volume": 94.07813,
          "close_time": 1768593599999,
          "quote_volume": 8932257.3715915,
          "trades": 24559,
          "taker_buy_base": 51.5169,
          "taker_buy_quote": 4891484.2401724
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 94979.21,
          "high": 95544.19,
          "low": 94652.62,
          "close": 95537.26,
          "volume": 155.10902,
          "close_time": 1768597199999,
          "quote_volume": 14763078.1777827,
          "trades": 21002,
          "taker_buy_base": 70.62113,
          "taker_buy_quote": 6723640.5204813
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 95537.29,
          "high": 95583.33,
          "low": 95337.28,
          "close": 95501.88,
          "volume": 176.52612,
          "close_time": 1768600799999,
          "quote_volume": 16856933.0557095,
          "trades": 18308,
          "taker_buy_base": 62.55236,
          "taker_buy_quote": 5972682.2126825
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 95501.88,
          "high": 95557.69,
          "low": 95240.09,
          "close": 95500.0,
          "volume": 62.79024,
          "close_time": 1768604399999,
          "quote_volume": 5989500.81291,
          "trades": 14188,
          "taker_buy_base": 32.70221,
          "taker_buy_quote": 3119657.1581936
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 95499.99,
          "high": 95562.3,
          "low": 95408.27,
          "close": 95535.01,
          "volume": 46.95307,
          "close_time": 1768607999999,
          "quote_volume": 4483670.9107451,
          "trades": 8695,
          "taker_buy_base": 27.69243,
          "taker_buy_quote": 2644386.282579
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 95535.0,
          "high": 95564.8,
          "low": 95415.43,
          "close": 95446.88,
          "volume": 52.89031,
          "close_time": 1768611599999,
          "quote_volume": 5051038.1490897,
          "trades": 12136,
          "taker_buy_base": 36.39136,
          "taker_buy_quote": 3475345.0866911
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 95446.89,
          "high": 95512.65,
          "low": 95363.51,
          "close": 95377.01,
          "volume": 28.73858,
          "close_time": 1768615199999,
          "quote_volume": 2743058.3659891,
          "trades": 8517,
          "taker_buy_base": 9.89335,
          "taker_buy_quote": 944184.5616811
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 95377.01,
          "high": 95401.08,
          "low": 95171.82,
          "close": 95347.42,
          "volume": 53.89951,
          "close_time": 1768618799999,
          "quote_volume": 5135726.1299985,
          "trades": 10754,
          "taker_buy_base": 21.44539,
          "taker_buy_quote": 2043389.2699348
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 95347.42,
          "high": 95368.32,
          "low": 95249.5,
          "close": 95339.35,
          "volume": 29.27212,
          "close_time": 1768622399999,
          "quote_volume": 2789598.8210351,
          "trades": 5903,
          "taker_buy_base": 15.72861,
          "taker_buy_quote": 1498856.0643871
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 95339.37,
          "high": 95347.12,
          "low": 95243.0,
          "close": 95296.99,
          "volume": 21.06988,
          "close_time": 1768625999999,
          "quote_volume": 2007986.2278204,
          "trades": 5957,
          "taker_buy_base": 8.32725,
          "taker_buy_quote": 793575.2676698
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 95297.0,
          "high": 95363.99,
          "low": 95257.65,
          "close": 95303.7,
          "volume": 27.00497,
          "close_time": 1768629599999,
          "quote_volume": 2573578.3025264,
          "trades": 4499,
          "taker_buy_base": 14.27795,
          "taker_buy_quote": 1360547.7121445
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 95303.71,
          "high": 95329.45,
          "low": 95179.69,
          "close": 95218.01,
          "volume": 35.73121,
          "close_time": 1768633199999,
          "quote_volume": 3403251.7036547,
          "trades": 6219,
          "taker_buy_base": 17.67418,
          "taker_buy_quote": 1683197.7651178
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 95218.01,
          "high": 95218.01,
          "low": 95028.93,
          "close": 95092.26,
          "volume": 36.54699,
          "close_time": 1768636799999,
          "quote_volume": 3476138.6156574,
          "trades": 8546,
          "taker_buy_base": 12.03624,
          "taker_buy_quote": 1144751.4098762
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 95092.26,
          "high": 95245.0,
          "low": 95005.02,
          "close": 95236.0,
          "volume": 52.68424,
          "close_time": 1768640399999,
          "quote_volume": 5014363.4833999,
          "trades": 9023,
          "taker_buy_base": 16.35582,
          "taker_buy_quote": 1556519.1594344
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 95236.0,
          "high": 95278.26,
          "low": 95164.0,
          "close": 95249.0,
          "volume": 24.2116,
          "close_time": 1768643999999,
          "quote_volume": 2305247.3352712,
          "trades": 5820,
          "taker_buy_base": 11.27195,
          "taker_buy_quote": 1073277.7522399
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 95249.01,
          "high": 95260.53,
          "low": 95091.36,
          "close": 95091.41,
          "volume": 41.81123,
          "close_time": 1768647599999,
          "quote_volume": 3979489.4236957,
          "trades": 8816,
          "taker_buy_base": 21.71323,
          "taker_buy_quote": 2066836.8734553
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 95091.42,
          "high": 95314.47,
          "low": 95051.0,
          "close": 95312.7,
          "volume": 286.7624,
          "close_time": 1768651199999,
          "quote_volume": 27316837.6716101,
          "trades": 14741,
          "taker_buy_base": 54.78549,
          "taker_buy_quote": 5217517.2559106
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 95311.64,
          "high": 95395.9,
          "low": 95220.86,
          "close": 95243.99,
          "volume": 40.5135,
          "close_time": 1768654799999,
          "quote_volume": 3860519.7254845,
          "trades": 8269,
          "taker_buy_base": 22.79627,
          "taker_buy_quote": 2172296.2103481
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 95244.0,
          "high": 95428.38,
          "low": 95180.54,
          "close": 95428.38,
          "volume": 48.07149,
          "close_time": 1768658399999,
          "quote_volume": 4583077.1694099,
          "trades": 11521,
          "taker_buy_base": 25.32041,
          "taker_buy_quote": 2414279.2072304
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 95428.37,
          "high": 95527.7,
          "low": 95339.74,
          "close": 95462.01,
          "volume": 84.31641,
          "close_time": 1768661999999,
          "quote_volume": 8047301.6442307,
          "trades": 14562,
          "taker_buy_base": 42.68797,
          "taker_buy_quote": 4074343.2712724
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 95462.0,
          "high": 95641.01,
          "low": 95414.53,
          "close": 95560.0,
          "volume": 170.16733,
          "close_time": 1768665599999,
          "quote_volume": 16254351.3686418,
          "trades": 23877,
          "taker_buy_base": 72.41015,
          "taker_buy_quote": 6916480.3938723
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 95559.99,
          "high": 95560.0,
          "low": 95191.59,
          "close": 95296.0,
          "volume": 109.59624,
          "close_time": 1768669199999,
          "quote_volume": 10452792.7632904,
          "trades": 20970,
          "taker_buy_base": 56.97854,
          "taker_buy_quote": 5434110.6757034
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 95296.01,
          "high": 95427.49,
          "low": 95278.62,
          "close": 95348.0,
          "volume": 58.10096,
          "close_time": 1768672799999,
          "quote_volume": 5540590.7559518,
          "trades": 13323,
          "taker_buy_base": 26.95738,
          "taker_buy_quote": 2570728.890693
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 95347.99,
          "high": 95453.0,
          "low": 95328.03,
          "close": 95410.0,
          "volume": 35.02403,
          "close_time": 1768676399999,
          "quote_volume": 3341614.7837036,
          "trades": 7742,
          "taker_buy_base": 20.03279,
          "taker_buy_quote": 1911304.0250942
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 95410.01,
          "high": 95410.01,
          "low": 95267.42,
          "close": 95278.98,
          "volume": 27.58447,
          "close_time": 1768679999999,
          "quote_volume": 2629778.9529998,
          "trades": 5904,
          "taker_buy_base": 12.73666,
          "taker_buy_quote": 1214340.6387051
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 95278.98,
          "high": 95367.41,
          "low": 95269.46,
          "close": 95358.0,
          "volume": 34.75573,
          "close_time": 1768683599999,
          "quote_volume": 3312791.5178095,
          "trades": 5295,
          "taker_buy_base": 19.75504,
          "taker_buy_quote": 1883028.2030743
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 95358.0,
          "high": 95396.35,
          "low": 95262.69,
          "close": 95288.99,
          "volume": 46.25774,
          "close_time": 1768687199999,
          "quote_volume": 4409207.7786157,
          "trades": 9626,
          "taker_buy_base": 13.21306,
          "taker_buy_quote": 1259457.7596488
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 95288.99,
          "high": 95289.0,
          "low": 95024.99,
          "close": 95150.01,
          "volume": 72.15806,
          "close_time": 1768690799999,
          "quote_volume": 6866245.2383053,
          "trades": 12915,
          "taker_buy_base": 20.12673,
          "taker_buy_quote": 1915038.861523
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 95150.0,
          "high": 95196.78,
          "low": 95096.8,
          "close": 95131.28,
          "volume": 34.26917,
          "close_time": 1768694399999,
          "quote_volume": 3260454.4365887,
          "trades": 10126,
          "taker_buy_base": 16.16534,
          "taker_buy_quote": 1538019.8106068
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 95131.29,
          "high": 95227.51,
          "low": 95046.33,
          "close": 95086.01,
          "volume": 44.64979,
          "close_time": 1768697999999,
          "quote_volume": 4248071.7248777,
          "trades": 11704,
          "taker_buy_base": 19.54286,
          "taker_buy_quote": 1859432.9661849
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 95086.01,
          "high": 95086.01,
          "low": 94814.66,
          "close": 94947.54,
          "volume": 90.15729,
          "close_time": 1768701599999,
          "quote_volume": 8559716.9422441,
          "trades": 17038,
          "taker_buy_base": 32.29653,
          "taker_buy_quote": 3066437.6822297
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 94947.54,
          "high": 95080.01,
          "low": 94853.39,
          "close": 95003.48,
          "volume": 36.49196,
          "close_time": 1768705199999,
          "quote_volume": 3465003.228957,
          "trades": 9930,
          "taker_buy_base": 14.03749,
          "taker_buy_quote": 1333194.5872391
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 95003.49,
          "high": 95192.99,
          "low": 95003.49,
          "close": 95177.81,
          "volume": 26.97775,
          "close_time": 1768708799999,
          "quote_volume": 2565719.7163812,
          "trades": 7938,
          "taker_buy_base": 12.41866,
          "taker_buy_quote": 1180991.8726626
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 95177.8,
          "high": 95177.81,
          "low": 95057.64,
          "close": 95080.98,
          "volume": 20.18841,
          "close_time": 1768712399999,
          "quote_volume": 1920287.036803,
          "trades": 7297,
          "taker_buy_base": 8.05459,
          "taker_buy_quote": 766012.3104773
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 95080.99,
          "high": 95240.15,
          "low": 95041.0,
          "close": 95168.97,
          "volume": 40.99755,
          "close_time": 1768715999999,
          "quote_volume": 3899217.3384287,
          "trades": 8320,
          "taker_buy_base": 30.93584,
          "taker_buy_quote": 2942174.9682597
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 95168.96,
          "high": 95186.41,
          "low": 95118.41,
          "close": 95152.0,
          "volume": 28.78778,
          "close_time": 1768719599999,
          "quote_volume": 2739117.0002188,
          "trades": 7067,
          "taker_buy_base": 17.36298,
          "taker_buy_quote": 1652088.5354294
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 95151.99,
          "high": 95165.59,
          "low": 95009.0,
          "close": 95017.91,
          "volume": 38.7096,
          "close_time": 1768723199999,
          "quote_volume": 3680106.8933399,
          "trades": 9375,
          "taker_buy_base": 13.80373,
          "taker_buy_quote": 1312294.5400405
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 95017.9,
          "high": 95182.38,
          "low": 95001.4,
          "close": 95167.01,
          "volume": 27.42463,
          "close_time": 1768726799999,
          "quote_volume": 2607904.9066682,
          "trades": 7385,
          "taker_buy_base": 18.4977,
          "taker_buy_quote": 1759037.4606269
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 95167.0,
          "high": 95262.85,
          "low": 95132.0,
          "close": 95247.01,
          "volume": 48.68665,
          "close_time": 1768730399999,
          "quote_volume": 4634690.6751005,
          "trades": 9068,
          "taker_buy_base": 31.60725,
          "taker_buy_quote": 3008775.2655861
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 95247.0,
          "high": 95273.0,
          "low": 95064.27,
          "close": 95160.02,
          "volume": 29.54685,
          "close_time": 1768733999999,
          "quote_volume": 2810921.6391935,
          "trades": 10489,
          "taker_buy_base": 12.72143,
          "taker_buy_quote": 1210149.4950479
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 95160.01,
          "high": 95166.96,
          "low": 95050.0,
          "close": 95150.0,
          "volume": 38.69616,
          "close_time": 1768737599999,
          "quote_volume": 3680245.8066271,
          "trades": 7940,
          "taker_buy_base": 18.31397,
          "taker_buy_quote": 1741728.7900036
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 95150.0,
          "high": 95160.96,
          "low": 95061.0,
          "close": 95093.6,
          "volume": 32.23672,
          "close_time": 1768741199999,
          "quote_volume": 3066168.1993639,
          "trades": 8710,
          "taker_buy_base": 12.37024,
          "taker_buy_quote": 1176538.3501036
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 95093.6,
          "high": 95190.81,
          "low": 94887.01,
          "close": 95131.98,
          "volume": 78.04175,
          "close_time": 1768744799999,
          "quote_volume": 7416457.1029458,
          "trades": 18161,
          "taker_buy_base": 38.9778,
          "taker_buy_quote": 3704575.9088119
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 95131.99,
          "high": 95340.21,
          "low": 94909.6,
          "close": 94931.74,
          "volume": 152.36675,
          "close_time": 1768748399999,
          "quote_volume": 14498286.9109153,
          "trades": 24931,
          "taker_buy_base": 47.66647,
          "taker_buy_quote": 4535873.1634287
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 94931.75,
          "high": 95101.0,
          "low": 94891.0,
          "close": 95098.75,
          "volume": 61.26506,
          "close_time": 1768751999999,
          "quote_volume": 5820796.9403504,
          "trades": 15862,
          "taker_buy_base": 23.08029,
          "taker_buy_quote": 2192780.8333129
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 95098.74,
          "high": 95174.0,
          "low": 95056.0,
          "close": 95153.04,
          "volume": 32.91147,
          "close_time": 1768755599999,
          "quote_volume": 3130786.8842869,
          "trades": 13670,
          "taker_buy_base": 15.40821,
          "taker_buy_quote": 1465747.3458867
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 95153.04,
          "high": 95257.0,
          "low": 95122.95,
          "close": 95248.01,
          "volume": 60.1085,
          "close_time": 1768759199999,
          "quote_volume": 5722806.9106738,
          "trades": 12876,
          "taker_buy_base": 32.60363,
          "taker_buy_quote": 3104142.3527999
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 95248.01,
          "high": 95500.0,
          "low": 95155.0,
          "close": 95428.99,
          "volume": 94.60829,
          "close_time": 1768762799999,
          "quote_volume": 9019345.246454,
          "trades": 19726,
          "taker_buy_base": 45.90207,
          "taker_buy_quote": 4375931.5374145
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 95429.0,
          "high": 95499.99,
          "low": 95311.77,
          "close": 95365.0,
          "volume": 85.46213,
          "close_time": 1768766399999,
          "quote_volume": 8155854.5523192,
          "trades": 15483,
          "taker_buy_base": 36.77415,
          "taker_buy_quote": 3509362.0702443
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 95365.0,
          "high": 95435.05,
          "low": 95267.2,
          "close": 95286.99,
          "volume": 35.59219,
          "close_time": 1768769999999,
          "quote_volume": 3393450.1767108,
          "trades": 11594,
          "taker_buy_base": 13.13267,
          "taker_buy_quote": 1252032.4254302
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 95287.0,
          "high": 95416.76,
          "low": 95265.64,
          "close": 95413.0,
          "volume": 31.46477,
          "close_time": 1768773599999,
          "quote_volume": 2999789.2648733,
          "trades": 9055,
          "taker_buy_base": 14.97114,
          "taker_buy_quote": 1427264.504293
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 95413.0,
          "high": 95527.02,
          "low": 95390.0,
          "close": 95464.88,
          "volume": 58.42263,
          "close_time": 1768777199999,
          "quote_volume": 5577334.4436668,
          "trades": 11342,
          "taker_buy_base": 24.46697,
          "taker_buy_quote": 2335727.8212015
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 95464.87,
          "high": 95474.74,
          "low": 93580.01,
          "close": 93653.84,
          "volume": 493.28756,
          "close_time": 1768780799999,
          "quote_volume": 46544863.0038138,
          "trades": 83179,
          "taker_buy_base": 196.88494,
          "taker_buy_quote": 18578030.2328013
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 93653.83,
          "high": 93653.83,
          "low": 91888.88,
          "close": 92692.6,
          "volume": 953.8109,
          "close_time": 1768784399999,
          "quote_volume": 88398419.289874,
          "trades": 142345,
          "taker_buy_base": 461.15011,
          "taker_buy_quote": 42712509.0157769
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 92692.6,
          "high": 92851.99,
          "low": 92214.28,
          "close": 92562.68,
          "volume": 279.57406,
          "close_time": 1768787999999,
          "quote_volume": 25876155.9287869,
          "trades": 57682,
          "taker_buy_base": 144.75712,
          "taker_buy_quote": 13399522.8703928
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 92562.69,
          "high": 92662.04,
          "low": 92360.6,
          "close": 92546.03,
          "volume": 143.1023,
          "close_time": 1768791599999,
          "quote_volume": 13241105.6438415,
          "trades": 31945,
          "taker_buy_base": 85.46559,
          "taker_buy_quote": 7908846.7514586
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 92546.03,
          "high": 92764.7,
          "low": 92471.69,
          "close": 92669.99,
          "volume": 92.55737,
          "close_time": 1768795199999,
          "quote_volume": 8572299.632201,
          "trades": 24251,
          "taker_buy_base": 47.59032,
          "taker_buy_quote": 4407640.3824566
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 92669.99,
          "high": 92728.01,
          "low": 92463.44,
          "close": 92640.09,
          "volume": 107.31456,
          "close_time": 1768798799999,
          "quote_volume": 9939752.9234214,
          "trades": 20128,
          "taker_buy_base": 46.06996,
          "taker_buy_quote": 4266944.8086462
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 92640.09,
          "high": 92785.0,
          "low": 92464.57,
          "close": 92493.01,
          "volume": 152.63033,
          "close_time": 1768802399999,
          "quote_volume": 14136111.6817441,
          "trades": 22414,
          "taker_buy_base": 79.24752,
          "taker_buy_quote": 7341148.0723622
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 92493.01,
          "high": 92609.16,
          "low": 92367.32,
          "close": 92557.12,
          "volume": 150.35989,
          "close_time": 1768805999999,
          "quote_volume": 13909633.1468731,
          "trades": 27238,
          "taker_buy_base": 62.81371,
          "taker_buy_quote": 5810790.1162487
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 92557.38,
          "high": 92825.77,
          "low": 92535.0,
          "close": 92805.01,
          "volume": 90.36857,
          "close_time": 1768809599999,
          "quote_volume": 8372796.1737756,
          "trades": 17878,
          "taker_buy_base": 43.4178,
          "taker_buy_quote": 4022631.0097218
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 92805.0,
          "high": 93348.62,
          "low": 92666.17,
          "close": 93225.12,
          "volume": 274.12369,
          "close_time": 1768813199999,
          "quote_volume": 25506307.713446,
          "trades": 42335,
          "taker_buy_base": 169.34439,
          "taker_buy_quote": 15755139.776968
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 93225.13,
          "high": 93238.99,
          "low": 92907.7,
          "close": 93019.04,
          "volume": 108.77045,
          "close_time": 1768816799999,
          "quote_volume": 10122931.7058837,
          "trades": 29697,
          "taker_buy_base": 46.97926,
          "taker_buy_quote": 4372265.9502166
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 93019.04,
          "high": 93044.0,
          "low": 92850.01,
          "close": 93031.0,
          "volume": 94.22389,
          "close_time": 1768820399999,
          "quote_volume": 8759999.0070891,
          "trades": 18856,
          "taker_buy_base": 54.26112,
          "taker_buy_quote": 5045046.8923647
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 93031.0,
          "high": 93277.99,
          "low": 92931.65,
          "close": 93156.04,
          "volume": 70.2234,
          "close_time": 1768823999999,
          "quote_volume": 6537658.9945135,
          "trades": 19321,
          "taker_buy_base": 30.29292,
          "taker_buy_quote": 2820645.0016863
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 93156.03,
          "high": 93196.0,
          "low": 92965.22,
          "close": 93040.99,
          "volume": 71.82014,
          "close_time": 1768827599999,
          "quote_volume": 6684308.0475608,
          "trades": 19770,
          "taker_buy_base": 27.13566,
          "taker_buy_quote": 2525360.5795372
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 93040.99,
          "high": 93123.0,
          "low": 92763.47,
          "close": 93001.99,
          "volume": 87.12606,
          "close_time": 1768831199999,
          "quote_volume": 8100124.0482209,
          "trades": 26762,
          "taker_buy_base": 46.40222,
          "taker_buy_quote": 4314732.3351556
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 93002.0,
          "high": 93013.51,
          "low": 92675.01,
          "close": 92779.0,
          "volume": 109.16468,
          "close_time": 1768834799999,
          "quote_volume": 10134705.7883714,
          "trades": 34292,
          "taker_buy_base": 48.62175,
          "taker_buy_quote": 4513978.2981348
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 92779.01,
          "high": 93053.0,
          "low": 92779.01,
          "close": 93035.02,
          "volume": 147.98076,
          "close_time": 1768838399999,
          "quote_volume": 13754402.7669728,
          "trades": 28233,
          "taker_buy_base": 94.51461,
          "taker_buy_quote": 8783913.1418859
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 93035.02,
          "high": 93385.0,
          "low": 92959.1,
          "close": 93272.13,
          "volume": 89.55317,
          "close_time": 1768841999999,
          "quote_volume": 8345153.4772452,
          "trades": 28550,
          "taker_buy_base": 52.36094,
          "taker_buy_quote": 4880828.0020588
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 93272.13,
          "high": 93356.0,
          "low": 93116.0,
          "close": 93202.42,
          "volume": 79.64757,
          "close_time": 1768845599999,
          "quote_volume": 7425543.7243188,
          "trades": 20265,
          "taker_buy_base": 20.80087,
          "taker_buy_quote": 1939107.0196661
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 93202.42,
          "high": 93230.6,
          "low": 92900.0,
          "close": 93030.92,
          "volume": 42.5009,
          "close_time": 1768849199999,
          "quote_volume": 3953912.6542013,
          "trades": 15708,
          "taker_buy_base": 19.76513,
          "taker_buy_quote": 1838798.6699961
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 93030.92,
          "high": 93134.4,
          "low": 92961.51,
          "close": 93071.59,
          "volume": 35.25485,
          "close_time": 1768852799999,
          "quote_volume": 3280711.3005582,
          "trades": 15449,
          "taker_buy_base": 18.00701,
          "taker_buy_quote": 1675580.0309277
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 93071.59,
          "high": 93246.19,
          "low": 93058.84,
          "close": 93106.73,
          "volume": 48.56772,
          "close_time": 1768856399999,
          "quote_volume": 4524013.2146465,
          "trades": 16159,
          "taker_buy_base": 27.3052,
          "taker_buy_quote": 2543372.8472392
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 93106.73,
          "high": 93316.7,
          "low": 92952.43,
          "close": 92959.8,
          "volume": 75.88017,
          "close_time": 1768859999999,
          "quote_volume": 7065326.1806331,
          "trades": 17554,
          "taker_buy_base": 32.59579,
          "taker_buy_quote": 3036110.1323362
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 92959.8,
          "high": 93024.5,
          "low": 92521.0,
          "close": 92522.19,
          "volume": 149.67387,
          "close_time": 1768863599999,
          "quote_volume": 13884814.3803863,
          "trades": 25425,
          "taker_buy_base": 37.52303,
          "taker_buy_quote": 3481933.1970212
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 92522.2,
          "high": 92713.14,
          "low": 92111.0,
          "close": 92582.0,
          "volume": 323.27866,
          "close_time": 1768867199999,
          "quote_volume": 29889353.0500858,
          "trades": 50449,
          "taker_buy_base": 102.1744,
          "taker_buy_quote": 9446596.3409266
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 92581.99,
          "high": 92819.85,
          "low": 92316.89,
          "close": 92672.0,
          "volume": 117.8778,
          "close_time": 1768870799999,
          "quote_volume": 10914584.3116207,
          "trades": 38767,
          "taker_buy_base": 51.81036,
          "taker_buy_quote": 4797097.7905369
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 92672.0,
          "high": 92825.65,
          "low": 92475.71,
          "close": 92672.79,
          "volume": 93.09026,
          "close_time": 1768874399999,
          "quote_volume": 8628434.415612,
          "trades": 27725,
          "taker_buy_base": 30.67046,
          "taker_buy_quote": 2843086.4218307
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 92673.41,
          "high": 92691.27,
          "low": 92318.11,
          "close": 92501.59,
          "volume": 109.97471,
          "close_time": 1768877999999,
          "quote_volume": 10174023.4406461,
          "trades": 31001,
          "taker_buy_base": 57.01866,
          "taker_buy_quote": 5274886.3778277
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 92501.6,
          "high": 92607.83,
          "low": 92210.54,
          "close": 92392.0,
          "volume": 98.63323,
          "close_time": 1768881599999,
          "quote_volume": 9110386.262422,
          "trades": 29142,
          "taker_buy_base": 45.54737,
          "taker_buy_quote": 4207266.4883821
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 92391.99,
          "high": 92429.6,
          "low": 91950.85,
          "close": 92020.0,
          "volume": 85.84126,
          "close_time": 1768885199999,
          "quote_volume": 7911472.9198626,
          "trades": 31744,
          "taker_buy_base": 28.61922,
          "taker_buy_quote": 2637854.7779826
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 92020.0,
          "high": 92033.0,
          "low": 91237.2,
          "close": 91562.72,
          "volume": 320.27901,
          "close_time": 1768888799999,
          "quote_volume": 29340414.7595171,
          "trades": 74324,
          "taker_buy_base": 163.27535,
          "taker_buy_quote": 14957287.0142248
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 91562.72,
          "high": 91571.99,
          "low": 90700.18,
          "close": 90854.01,
          "volume": 346.42481,
          "close_time": 1768892399999,
          "quote_volume": 31538675.5370197,
          "trades": 88968,
          "taker_buy_base": 131.88607,
          "taker_buy_quote": 12007139.2038213
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 90856.32,
          "high": 91223.0,
          "low": 90772.14,
          "close": 91101.33,
          "volume": 187.42517,
          "close_time": 1768895999999,
          "quote_volume": 17055150.9659194,
          "trades": 52428,
          "taker_buy_base": 100.35477,
          "taker_buy_quote": 9132487.341516
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 91101.33,
          "high": 91174.62,
          "low": 90584.61,
          "close": 91039.88,
          "volume": 297.7297,
          "close_time": 1768899599999,
          "quote_volume": 27064097.2035704,
          "trades": 59397,
          "taker_buy_base": 149.80948,
          "taker_buy_quote": 13621104.9792315
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 91039.01,
          "high": 91039.01,
          "low": 90822.04,
          "close": 90967.01,
          "volume": 83.20884,
          "close_time": 1768903199999,
          "quote_volume": 7566451.41423,
          "trades": 32943,
          "taker_buy_base": 36.46922,
          "taker_buy_quote": 3316344.6314362
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 90967.02,
          "high": 91227.42,
          "low": 90924.0,
          "close": 91195.01,
          "volume": 83.52637,
          "close_time": 1768906799999,
          "quote_volume": 7609650.3951073,
          "trades": 23383,
          "taker_buy_base": 51.92435,
          "taker_buy_quote": 4730646.5042164
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 91195.01,
          "high": 91378.42,
          "low": 91141.26,
          "close": 91145.99,
          "volume": 100.70191,
          "close_time": 1768910399999,
          "quote_volume": 9193701.1232293,
          "trades": 20916,
          "taker_buy_base": 61.92882,
          "taker_buy_quote": 5654428.8701872
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 91146.0,
          "high": 91256.96,
          "low": 90982.51,
          "close": 91227.49,
          "volume": 83.74592,
          "close_time": 1768913999999,
          "quote_volume": 7631245.6030621,
          "trades": 22423,
          "taker_buy_base": 38.02572,
          "taker_buy_quote": 3465649.6936303
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 91227.48,
          "high": 91239.0,
          "low": 90708.43,
          "close": 90894.68,
          "volume": 120.91405,
          "close_time": 1768917599999,
          "quote_volume": 10992994.7746241,
          "trades": 38385,
          "taker_buy_base": 60.28074,
          "taker_buy_quote": 5480481.7360834
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 90894.68,
          "high": 91324.83,
          "low": 90207.0,
          "close": 90474.93,
          "volume": 474.25321,
          "close_time": 1768921199999,
          "quote_volume": 43009676.7655318,
          "trades": 95933,
          "taker_buy_base": 207.45253,
          "taker_buy_quote": 18823009.4368072
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 90473.22,
          "high": 90735.0,
          "low": 89794.16,
          "close": 90615.24,
          "volume": 489.9747,
          "close_time": 1768924799999,
          "quote_volume": 44200211.1123062,
          "trades": 108287,
          "taker_buy_base": 224.16745,
          "taker_buy_quote": 20223642.8754425
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 90614.02,
          "high": 90910.83,
          "low": 89948.0,
          "close": 90090.0,
          "volume": 259.96089,
          "close_time": 1768928399999,
          "quote_volume": 23492897.2947113,
          "trades": 63851,
          "taker_buy_base": 122.19992,
          "taker_buy_quote": 11038143.976203
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 90089.99,
          "high": 90442.8,
          "low": 89343.04,
          "close": 89700.0,
          "volume": 466.16601,
          "close_time": 1768931999999,
          "quote_volume": 41876318.1059537,
          "trades": 78954,
          "taker_buy_base": 246.1524,
          "taker_buy_quote": 22115823.1668022
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 89700.0,
          "high": 89875.69,
          "low": 89305.86,
          "close": 89414.32,
          "volume": 331.86266,
          "close_time": 1768935599999,
          "quote_volume": 29731714.81617,
          "trades": 58922,
          "taker_buy_base": 150.88062,
          "taker_buy_quote": 13515562.0941368
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 89414.31,
          "high": 89708.97,
          "low": 89205.0,
          "close": 89628.21,
          "volume": 366.88886,
          "close_time": 1768939199999,
          "quote_volume": 32814764.3806074,
          "trades": 60187,
          "taker_buy_base": 151.27988,
          "taker_buy_quote": 13534502.801329
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 89628.21,
          "high": 89750.0,
          "low": 89296.27,
          "close": 89636.04,
          "volume": 570.64137,
          "close_time": 1768942799999,
          "quote_volume": 51114957.1227856,
          "trades": 66056,
          "taker_buy_base": 137.16821,
          "taker_buy_quote": 12285362.969329
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 89638.28,
          "high": 89731.18,
          "low": 89322.14,
          "close": 89377.5,
          "volume": 170.99283,
          "close_time": 1768946399999,
          "quote_volume": 15310212.0494113,
          "trades": 25405,
          "taker_buy_base": 39.1318,
          "taker_buy_quote": 3503911.9438032
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 89373.76,
          "high": 89544.96,
          "low": 87777.0,
          "close": 88402.0,
          "volume": 683.52991,
          "close_time": 1768949999999,
          "quote_volume": 60499584.3488714,
          "trades": 84123,
          "taker_buy_base": 223.4714,
          "taker_buy_quote": 19780895.0636552
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 88402.01,
          "high": 88432.63,
          "low": 87800.0,
          "close": 88338.14,
          "volume": 357.04042,
          "close_time": 1768953599999,
          "quote_volume": 31470019.9224955,
          "trades": 70387,
          "taker_buy_base": 169.5879,
          "taker_buy_quote": 14950296.6080741
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 88338.14,
          "high": 88891.0,
          "low": 88158.06,
          "close": 88844.0,
          "volume": 403.64944,
          "close_time": 1768957199999,
          "quote_volume": 35746825.7595391,
          "trades": 64831,
          "taker_buy_base": 125.344,
          "taker_buy_quote": 11097581.1244183
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 88843.99,
          "high": 89072.0,
          "low": 88762.95,
          "close": 88928.99,
          "volume": 238.52715,
          "close_time": 1768960799999,
          "quote_volume": 21216119.2834158,
          "trades": 47426,
          "taker_buy_base": 83.97592,
          "taker_buy_quote": 7469440.3680539
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 88929.13,
          "high": 89268.77,
          "low": 88904.52,
          "close": 88965.99,
          "volume": 179.12813,
          "close_time": 1768964399999,
          "quote_volume": 15962254.6099365,
          "trades": 43080,
          "taker_buy_base": 77.88256,
          "taker_buy_quote": 6938938.5465106
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 88966.0,
          "high": 89510.58,
          "low": 88955.01,
          "close": 89344.0,
          "volume": 167.64362,
          "close_time": 1768967999999,
          "quote_volume": 14964104.4246296,
          "trades": 34561,
          "taker_buy_base": 94.84422,
          "taker_buy_quote": 8466979.655763
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 89344.0,
          "high": 89546.0,
          "low": 89261.43,
          "close": 89357.0,
          "volume": 98.06453,
          "close_time": 1768971599999,
          "quote_volume": 8766605.0389105,
          "trades": 24963,
          "taker_buy_base": 49.38006,
          "taker_buy_quote": 4414568.4270341
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 89357.01,
          "high": 90049.8,
          "low": 89350.0,
          "close": 89877.0,
          "volume": 144.36779,
          "close_time": 1768975199999,
          "quote_volume": 12954798.3873872,
          "trades": 38306,
          "taker_buy_base": 88.59488,
          "taker_buy_quote": 7949650.0112713
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 89877.0,
          "high": 89877.0,
          "low": 89395.77,
          "close": 89572.8,
          "volume": 111.18974,
          "close_time": 1768978799999,
          "quote_volume": 9972447.7785907,
          "trades": 33632,
          "taker_buy_base": 49.06677,
          "taker_buy_quote": 4401529.9608669
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 89572.8,
          "high": 89687.88,
          "low": 88990.89,
          "close": 89132.01,
          "volume": 174.08079,
          "close_time": 1768982399999,
          "quote_volume": 15540548.725944,
          "trades": 40615,
          "taker_buy_base": 84.77001,
          "taker_buy_quote": 7564831.2203591
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 89132.01,
          "high": 89300.05,
          "low": 88906.94,
          "close": 89115.32,
          "volume": 126.52615,
          "close_time": 1768985999999,
          "quote_volume": 11276029.6438792,
          "trades": 38611,
          "taker_buy_base": 53.70725,
          "taker_buy_quote": 4786318.0094098
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 89115.31,
          "high": 89409.22,
          "low": 88992.25,
          "close": 89032.0,
          "volume": 97.10816,
          "close_time": 1768989599999,
          "quote_volume": 8666504.6966749,
          "trades": 34230,
          "taker_buy_base": 53.67539,
          "taker_buy_quote": 4791072.0428338
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 89032.0,
          "high": 89316.0,
          "low": 88994.0,
          "close": 89166.36,
          "volume": 99.61168,
          "close_time": 1768993199999,
          "quote_volume": 8887022.3016804,
          "trades": 30387,
          "taker_buy_base": 42.45109,
          "taker_buy_quote": 3786477.6197653
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 89166.36,
          "high": 89305.91,
          "low": 88615.61,
          "close": 88716.04,
          "volume": 105.17568,
          "close_time": 1768996799999,
          "quote_volume": 9357733.7073726,
          "trades": 28215,
          "taker_buy_base": 36.54104,
          "taker_buy_quote": 3253556.302587
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 88716.04,
          "high": 88777.51,
          "low": 88105.75,
          "close": 88663.96,
          "volume": 294.31339,
          "close_time": 1769000399999,
          "quote_volume": 26026250.4662044,
          "trades": 60873,
          "taker_buy_base": 138.16288,
          "taker_buy_quote": 12218466.3142458
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 88663.96,
          "high": 88950.0,
          "low": 88474.96,
          "close": 88600.3,
          "volume": 148.83393,
          "close_time": 1769003999999,
          "quote_volume": 13209111.3170928,
          "trades": 46416,
          "taker_buy_base": 68.05149,
          "taker_buy_quote": 6039921.9288304
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 88600.03,
          "high": 89953.05,
          "low": 88533.58,
          "close": 89730.0,
          "volume": 482.06947,
          "close_time": 1769007599999,
          "quote_volume": 43128274.0015376,
          "trades": 124954,
          "taker_buy_base": 253.08427,
          "taker_buy_quote": 22641493.3116288
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 89730.0,
          "high": 90503.84,
          "low": 89687.71,
          "close": 90228.81,
          "volume": 428.05424,
          "close_time": 1769011199999,
          "quote_volume": 38577828.1856315,
          "trades": 86302,
          "taker_buy_base": 212.326,
          "taker_buy_quote": 19138119.8639129
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 90228.8,
          "high": 90303.0,
          "low": 87531.42,
          "close": 87545.02,
          "volume": 736.82614,
          "close_time": 1769014799999,
          "quote_volume": 65423823.4809725,
          "trades": 128023,
          "taker_buy_base": 358.78594,
          "taker_buy_quote": 31857598.6442874
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 87545.02,
          "high": 88100.0,
          "low": 87203.12,
          "close": 87869.01,
          "volume": 558.34727,
          "close_time": 1769018399999,
          "quote_volume": 48965142.2567469,
          "trades": 120677,
          "taker_buy_base": 282.99694,
          "taker_buy_quote": 24819848.456153
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 87869.98,
          "high": 88597.42,
          "low": 87520.6,
          "close": 88417.0,
          "volume": 234.15688,
          "close_time": 1769021999999,
          "quote_volume": 20604647.1371626,
          "trades": 70366,
          "taker_buy_base": 111.40543,
          "taker_buy_quote": 9806634.1744737
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 88417.01,
          "high": 90400.0,
          "low": 88221.53,
          "close": 90304.01,
          "volume": 557.71351,
          "close_time": 1769025599999,
          "quote_volume": 49946523.4546705,
          "trades": 105379,
          "taker_buy_base": 294.29134,
          "taker_buy_quote": 26369611.9473238
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 90301.67,
          "high": 90323.0,
          "low": 89395.53,
          "close": 90154.37,
          "volume": 365.55855,
          "close_time": 1769029199999,
          "quote_volume": 32849154.0287018,
          "trades": 61608,
          "taker_buy_base": 157.54577,
          "taker_buy_quote": 14160970.1582312
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 90154.37,
          "high": 90286.4,
          "low": 89900.0,
          "close": 90194.99,
          "volume": 191.13226,
          "close_time": 1769032799999,
          "quote_volume": 17219930.0778099,
          "trades": 31102,
          "taker_buy_base": 66.54769,
          "taker_buy_quote": 5996421.165024
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 90195.0,
          "high": 90337.23,
          "low": 89704.05,
          "close": 89708.43,
          "volume": 97.5326,
          "close_time": 1769036399999,
          "quote_volume": 8782833.7249188,
          "trades": 22988,
          "taker_buy_base": 34.22164,
          "taker_buy_quote": 3081805.8884452
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 89708.43,
          "high": 90157.8,
          "low": 89292.7,
          "close": 89392.01,
          "volume": 140.93926,
          "close_time": 1769039999999,
          "quote_volume": 12640608.6993498,
          "trades": 33335,
          "taker_buy_base": 61.15408,
          "taker_buy_quote": 5488551.6076749
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 89392.01,
          "high": 89973.17,
          "low": 89392.0,
          "close": 89851.0,
          "volume": 90.33981,
          "close_time": 1769043599999,
          "quote_volume": 8099384.6792763,
          "trades": 32481,
          "taker_buy_base": 45.10334,
          "taker_buy_quote": 4044114.1966881
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 89851.01,
          "high": 90141.13,
          "low": 89760.6,
          "close": 90045.26,
          "volume": 120.62983,
          "close_time": 1769047199999,
          "quote_volume": 10855407.7906354,
          "trades": 40314,
          "taker_buy_base": 50.72591,
          "taker_buy_quote": 4564182.6206465
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 90043.47,
          "high": 90297.81,
          "low": 89777.93,
          "close": 89875.01,
          "volume": 152.17226,
          "close_time": 1769050799999,
          "quote_volume": 13702547.1323588,
          "trades": 41858,
          "taker_buy_base": 78.48109,
          "taker_buy_quote": 7067585.3430478
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 89875.01,
          "high": 90098.75,
          "low": 89627.9,
          "close": 89826.41,
          "volume": 104.6822,
          "close_time": 1769054399999,
          "quote_volume": 9405519.3668606,
          "trades": 27589,
          "taker_buy_base": 38.75477,
          "taker_buy_quote": 3482705.9340646
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 89826.4,
          "high": 90004.33,
          "low": 89757.7,
          "close": 89926.98,
          "volume": 97.2309,
          "close_time": 1769057999999,
          "quote_volume": 8741093.7723715,
          "trades": 18654,
          "taker_buy_base": 55.22803,
          "taker_buy_quote": 4964711.5789314
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 89926.99,
          "high": 90014.07,
          "low": 89852.0,
          "close": 89951.99,
          "volume": 69.28786,
          "close_time": 1769061599999,
          "quote_volume": 6231473.0677975,
          "trades": 18001,
          "taker_buy_base": 34.12929,
          "taker_buy_quote": 3069463.1659113
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 89951.99,
          "high": 90143.0,
          "low": 89827.01,
          "close": 90103.0,
          "volume": 135.70196,
          "close_time": 1769065199999,
          "quote_volume": 12216495.3421636,
          "trades": 27833,
          "taker_buy_base": 52.91913,
          "taker_buy_quote": 4763843.1347068
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 90103.01,
          "high": 90131.88,
          "low": 89722.75,
          "close": 89749.01,
          "volume": 118.22096,
          "close_time": 1769068799999,
          "quote_volume": 10629820.7380067,
          "trades": 21220,
          "taker_buy_base": 49.04144,
          "taker_buy_quote": 4409459.9754356
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 89749.01,
          "high": 89905.0,
          "low": 89694.29,
          "close": 89854.07,
          "volume": 97.99147,
          "close_time": 1769072399999,
          "quote_volume": 8799276.0093814,
          "trades": 23043,
          "taker_buy_base": 36.65009,
          "taker_buy_quote": 3290984.6289748
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 89854.07,
          "high": 90071.42,
          "low": 89823.0,
          "close": 89975.98,
          "volume": 71.5759,
          "close_time": 1769075999999,
          "quote_volume": 6440428.9089134,
          "trades": 17738,
          "taker_buy_base": 40.33082,
          "taker_buy_quote": 3628715.5853319
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 89975.99,
          "high": 90087.0,
          "low": 89900.0,
          "close": 90021.01,
          "volume": 141.64238,
          "close_time": 1769079599999,
          "quote_volume": 12747005.2086417,
          "trades": 22028,
          "taker_buy_base": 76.31564,
          "taker_buy_quote": 6868598.4574254
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 90021.0,
          "high": 90095.97,
          "low": 89832.79,
          "close": 89865.01,
          "volume": 140.08445,
          "close_time": 1769083199999,
          "quote_volume": 12597181.2016301,
          "trades": 23445,
          "taker_buy_base": 49.98364,
          "taker_buy_quote": 4495122.8611199
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 89865.01,
          "high": 90027.0,
          "low": 89803.48,
          "close": 89951.0,
          "volume": 68.9392,
          "close_time": 1769086799999,
          "quote_volume": 6199528.8519298,
          "trades": 12034,
          "taker_buy_base": 28.92727,
          "taker_buy_quote": 2601438.3252536
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 89951.01,
          "high": 90266.2,
          "low": 89416.0,
          "close": 89552.97,
          "volume": 249.55886,
          "close_time": 1769090399999,
          "quote_volume": 22412775.7125472,
          "trades": 25420,
          "taker_buy_base": 105.04338,
          "taker_buy_quote": 9434972.8298276
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 89552.02,
          "high": 89664.75,
          "low": 88976.61,
          "close": 89023.63,
          "volume": 289.3132,
          "close_time": 1769093999999,
          "quote_volume": 25845571.2225804,
          "trades": 38103,
          "taker_buy_base": 134.7409,
          "taker_buy_quote": 12039071.6108792
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 89026.47,
          "high": 89380.44,
          "low": 88445.53,
          "close": 88937.55,
          "volume": 417.532,
          "close_time": 1769097599999,
          "quote_volume": 37119420.3524112,
          "trades": 51074,
          "taker_buy_base": 203.41851,
          "taker_buy_quote": 18089892.8591295
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 88935.84,
          "high": 89212.05,
          "low": 88600.01,
          "close": 88991.02,
          "volume": 313.052,
          "close_time": 1769101199999,
          "quote_volume": 27829844.9886921,
          "trades": 37230,
          "taker_buy_base": 162.45659,
          "taker_buy_quote": 14440497.278692
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 88991.01,
          "high": 89558.81,
          "low": 88957.01,
          "close": 89485.0,
          "volume": 243.18523,
          "close_time": 1769104799999,
          "quote_volume": 21704699.0502229,
          "trades": 26095,
          "taker_buy_base": 119.73179,
          "taker_buy_quote": 10687326.0735586
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 89485.01,
          "high": 89732.0,
          "low": 89237.97,
          "close": 89273.0,
          "volume": 206.9918,
          "close_time": 1769108399999,
          "quote_volume": 18526366.8636375,
          "trades": 21924,
          "taker_buy_base": 90.475,
          "taker_buy_quote": 8097521.0693891
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 89273.01,
          "high": 89866.74,
          "low": 89047.45,
          "close": 89714.75,
          "volume": 249.75469,
          "close_time": 1769111999999,
          "quote_volume": 22368344.6119239,
          "trades": 24821,
          "taker_buy_base": 94.14133,
          "taker_buy_quote": 8430197.2564803
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 89713.94,
          "high": 89883.37,
          "low": 89321.96,
          "close": 89340.32,
          "volume": 153.78023,
          "close_time": 1769115599999,
          "quote_volume": 13775492.0873983,
          "trades": 16683,
          "taker_buy_base": 65.8734,
          "taker_buy_quote": 5899049.0860094
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 89339.02,
          "high": 89598.97,
          "low": 89171.01,
          "close": 89195.01,
          "volume": 118.99189,
          "close_time": 1769119199999,
          "quote_volume": 10639237.7791646,
          "trades": 12737,
          "taker_buy_base": 71.22451,
          "taker_buy_quote": 6368267.687536
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 89193.01,
          "high": 89490.0,
          "low": 89065.99,
          "close": 89277.37,
          "volume": 96.47342,
          "close_time": 1769122799999,
          "quote_volume": 8609355.8604207,
          "trades": 11818,
          "taker_buy_base": 40.60627,
          "taker_buy_quote": 3623795.0087452
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 89277.36,
          "high": 89514.73,
          "low": 89091.34,
          "close": 89485.99,
          "volume": 78.19541,
          "close_time": 1769126399999,
          "quote_volume": 6984871.9219282,
          "trades": 9655,
          "taker_buy_base": 36.65492,
          "taker_buy_quote": 3274259.6258495
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 89485.99,
          "high": 89572.99,
          "low": 89379.0,
          "close": 89453.99,
          "volume": 61.07233,
          "close_time": 1769129999999,
          "quote_volume": 5465526.8945552,
          "trades": 17387,
          "taker_buy_base": 26.32173,
          "taker_buy_quote": 2355521.8247903
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 89454.0,
          "high": 89873.0,
          "low": 89454.0,
          "close": 89873.0,
          "volume": 87.39248,
          "close_time": 1769133599999,
          "quote_volume": 7836009.7510234,
          "trades": 22703,
          "taker_buy_base": 47.94207,
          "taker_buy_quote": 4297837.9253089
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 89873.0,
          "high": 89908.99,
          "low": 89573.02,
          "close": 89579.41,
          "volume": 169.37664,
          "close_time": 1769137199999,
          "quote_volume": 15204851.3083094,
          "trades": 26153,
          "taker_buy_base": 63.11199,
          "taker_buy_quote": 5665625.2595403
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 89579.41,
          "high": 89854.99,
          "low": 89563.0,
          "close": 89854.98,
          "volume": 60.9345,
          "close_time": 1769140799999,
          "quote_volume": 5469189.3156573,
          "trades": 14773,
          "taker_buy_base": 32.49201,
          "taker_buy_quote": 2916068.7152451
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 89854.99,
          "high": 90015.59,
          "low": 89804.0,
          "close": 89891.0,
          "volume": 94.25537,
          "close_time": 1769144399999,
          "quote_volume": 8474805.2641502,
          "trades": 17531,
          "taker_buy_base": 51.4228,
          "taker_buy_quote": 4623746.9892262
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 89891.0,
          "high": 89893.77,
          "low": 89398.23,
          "close": 89529.26,
          "volume": 144.7244,
          "close_time": 1769147999999,
          "quote_volume": 12963912.6418705,
          "trades": 25618,
          "taker_buy_base": 56.21807,
          "taker_buy_quote": 5036102.253304
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 89529.27,
          "high": 89718.8,
          "low": 89312.88,
          "close": 89417.62,
          "volume": 108.81831,
          "close_time": 1769151599999,
          "quote_volume": 9741786.3511815,
          "trades": 22910,
          "taker_buy_base": 46.93849,
          "taker_buy_quote": 4203109.6084832
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 89417.62,
          "high": 89592.88,
          "low": 89340.43,
          "close": 89445.6,
          "volume": 142.09428,
          "close_time": 1769155199999,
          "quote_volume": 12712114.0046895,
          "trades": 17175,
          "taker_buy_base": 81.89292,
          "taker_buy_quote": 7325497.5431099
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 89445.61,
          "high": 89535.09,
          "low": 89040.64,
          "close": 89128.01,
          "volume": 161.97451,
          "close_time": 1769158799999,
          "quote_volume": 14461067.7908079,
          "trades": 30640,
          "taker_buy_base": 83.50402,
          "taker_buy_quote": 7456633.1623338
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 89128.0,
          "high": 89292.24,
          "low": 88789.03,
          "close": 88884.01,
          "volume": 178.8702,
          "close_time": 1769162399999,
          "quote_volume": 15914442.707027,
          "trades": 32699,
          "taker_buy_base": 88.91394,
          "taker_buy_quote": 7911689.6695153
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 88884.02,
          "high": 89076.91,
          "low": 88770.01,
          "close": 88958.44,
          "volume": 162.3696,
          "close_time": 1769165999999,
          "quote_volume": 14445182.466952,
          "trades": 24978,
          "taker_buy_base": 93.60378,
          "taker_buy_quote": 8327751.5654973
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 88958.45,
          "high": 89259.35,
          "low": 88909.0,
          "close": 89113.0,
          "volume": 85.67393,
          "close_time": 1769169599999,
          "quote_volume": 7634363.8508773,
          "trades": 22215,
          "taker_buy_base": 37.99968,
          "taker_buy_quote": 3385866.7604364
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 89113.0,
          "high": 89293.6,
          "low": 89004.01,
          "close": 89165.36,
          "volume": 46.70029,
          "close_time": 1769173199999,
          "quote_volume": 4161504.5121976,
          "trades": 14975,
          "taker_buy_base": 25.8054,
          "taker_buy_quote": 2299642.9669042
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 89165.37,
          "high": 89355.97,
          "low": 89136.35,
          "close": 89262.0,
          "volume": 103.643,
          "close_time": 1769176799999,
          "quote_volume": 9250669.1641092,
          "trades": 20965,
          "taker_buy_base": 35.85458,
          "taker_buy_quote": 3199609.6787064
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 89262.0,
          "high": 89634.96,
          "low": 88562.5,
          "close": 88925.07,
          "volume": 289.58456,
          "close_time": 1769180399999,
          "quote_volume": 25794095.2820479,
          "trades": 62845,
          "taker_buy_base": 122.08698,
          "taker_buy_quote": 10878680.3018333
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 88925.08,
          "high": 89783.0,
          "low": 88480.0,
          "close": 89672.01,
          "volume": 303.48854,
          "close_time": 1769183999999,
          "quote_volume": 27045656.7678573,
          "trades": 64382,
          "taker_buy_base": 184.3564,
          "taker_buy_quote": 16433109.9799895
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 89672.01,
          "high": 90409.52,
          "low": 89385.29,
          "close": 90034.99,
          "volume": 408.61802,
          "close_time": 1769187599999,
          "quote_volume": 36736699.6135947,
          "trades": 68017,
          "taker_buy_base": 169.43657,
          "taker_buy_quote": 15225603.6999061
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 90035.99,
          "high": 91146.84,
          "low": 89890.52,
          "close": 90525.36,
          "volume": 319.91512,
          "close_time": 1769191199999,
          "quote_volume": 28994630.3527305,
          "trades": 81008,
          "taker_buy_base": 173.88931,
          "taker_buy_quote": 15766009.6661123
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 90525.35,
          "high": 90968.74,
          "low": 90377.65,
          "close": 90447.0,
          "volume": 260.38576,
          "close_time": 1769194799999,
          "quote_volume": 23610951.7449123,
          "trades": 59773,
          "taker_buy_base": 122.93682,
          "taker_buy_quote": 11149589.5957404
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 90447.01,
          "high": 90454.81,
          "low": 89496.93,
          "close": 89901.87,
          "volume": 342.33999,
          "close_time": 1769198399999,
          "quote_volume": 30796602.4434792,
          "trades": 50109,
          "taker_buy_base": 147.96452,
          "taker_buy_quote": 13304120.5718051
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 89901.88,
          "high": 90085.48,
          "low": 89130.13,
          "close": 89419.08,
          "volume": 259.72849,
          "close_time": 1769201999999,
          "quote_volume": 23251860.8388981,
          "trades": 45079,
          "taker_buy_base": 133.61762,
          "taker_buy_quote": 11960063.4475911
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 89419.07,
          "high": 89610.01,
          "low": 89222.41,
          "close": 89256.45,
          "volume": 141.17501,
          "close_time": 1769205599999,
          "quote_volume": 12628016.6161039,
          "trades": 21632,
          "taker_buy_base": 82.40927,
          "taker_buy_quote": 7370806.4000596
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 89256.44,
          "high": 89667.84,
          "low": 89250.01,
          "close": 89540.99,
          "volume": 90.24937,
          "close_time": 1769209199999,
          "quote_volume": 8082184.5514503,
          "trades": 16032,
          "taker_buy_base": 55.78498,
          "taker_buy_quote": 4995671.6169727
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 89540.98,
          "high": 89547.4,
          "low": 89372.82,
          "close": 89507.1,
          "volume": 36.35164,
          "close_time": 1769212799999,
          "quote_volume": 3252411.0618216,
          "trades": 13430,
          "taker_buy_base": 18.61264,
          "taker_buy_quote": 1665277.6202302
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 89507.1,
          "high": 89543.0,
          "low": 89326.84,
          "close": 89359.21,
          "volume": 62.21475,
          "close_time": 1769216399999,
          "quote_volume": 5561820.9345285,
          "trades": 15851,
          "taker_buy_base": 45.1331,
          "taker_buy_quote": 4034382.1585834
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 89359.2,
          "high": 89499.19,
          "low": 89357.0,
          "close": 89451.99,
          "volume": 35.76539,
          "close_time": 1769219999999,
          "quote_volume": 3198427.1485168,
          "trades": 10483,
          "taker_buy_base": 23.11392,
          "taker_buy_quote": 2066906.6394681
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 89451.99,
          "high": 89612.0,
          "low": 89451.99,
          "close": 89598.0,
          "volume": 36.00956,
          "close_time": 1769223599999,
          "quote_volume": 3224358.852674,
          "trades": 12455,
          "taker_buy_base": 22.62677,
          "taker_buy_quote": 2025869.6086586
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 89598.01,
          "high": 89835.24,
          "low": 89568.0,
          "close": 89668.46,
          "volume": 49.4027,
          "close_time": 1769227199999,
          "quote_volume": 4431833.0634593,
          "trades": 16550,
          "taker_buy_base": 29.30339,
          "taker_buy_quote": 2628845.9648813
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 89668.46,
          "high": 89751.85,
          "low": 89612.81,
          "close": 89738.94,
          "volume": 31.32019,
          "close_time": 1769230799999,
          "quote_volume": 2808861.5176631,
          "trades": 7677,
          "taker_buy_base": 16.30726,
          "taker_buy_quote": 1462605.336048
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 89738.93,
          "high": 89755.0,
          "low": 89654.12,
          "close": 89678.99,
          "volume": 34.24278,
          "close_time": 1769234399999,
          "quote_volume": 3071418.751567,
          "trades": 7300,
          "taker_buy_base": 10.68186,
          "taker_buy_quote": 958141.9112256
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 89679.0,
          "high": 89686.04,
          "low": 89535.75,
          "close": 89541.07,
          "volume": 48.99831,
          "close_time": 1769237999999,
          "quote_volume": 4390362.0743342,
          "trades": 6358,
          "taker_buy_base": 15.24796,
          "taker_buy_quote": 1366235.999899
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 89541.06,
          "high": 89591.72,
          "low": 89464.04,
          "close": 89501.57,
          "volume": 36.46106,
          "close_time": 1769241599999,
          "quote_volume": 3263970.7672786,
          "trades": 6453,
          "taker_buy_base": 18.19008,
          "taker_buy_quote": 1628427.7540576
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 89501.57,
          "high": 89580.31,
          "low": 89474.46,
          "close": 89566.45,
          "volume": 31.87306,
          "close_time": 1769245199999,
          "quote_volume": 2853443.9315904,
          "trades": 4977,
          "taker_buy_base": 10.87204,
          "taker_buy_quote": 973338.2223766
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 89566.44,
          "high": 89566.44,
          "low": 89477.47,
          "close": 89492.01,
          "volume": 23.12903,
          "close_time": 1769248799999,
          "quote_volume": 2070254.5417273,
          "trades": 4380,
          "taker_buy_base": 9.81077,
          "taker_buy_quote": 878145.4866102
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 89492.01,
          "high": 89547.0,
          "low": 89463.3,
          "close": 89516.63,
          "volume": 30.3798,
          "close_time": 1769252399999,
          "quote_volume": 2719186.9909144,
          "trades": 4144,
          "taker_buy_base": 19.14355,
          "taker_buy_quote": 1713460.8618721
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 89516.63,
          "high": 89565.46,
          "low": 89483.98,
          "close": 89483.98,
          "volume": 21.42454,
          "close_time": 1769255999999,
          "quote_volume": 1917994.6558211,
          "trades": 3818,
          "taker_buy_base": 9.84723,
          "taker_buy_quote": 881579.0286592
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 89483.99,
          "high": 89483.99,
          "low": 89371.66,
          "close": 89429.63,
          "volume": 101.48388,
          "close_time": 1769259599999,
          "quote_volume": 9074634.359701,
          "trades": 8971,
          "taker_buy_base": 24.9046,
          "taker_buy_quote": 2227146.4850881
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 89429.63,
          "high": 89434.38,
          "low": 89260.86,
          "close": 89260.87,
          "volume": 19.10077,
          "close_time": 1769263199999,
          "quote_volume": 1707437.3844329,
          "trades": 3550,
          "taker_buy_base": 6.16523,
          "taker_buy_quote": 551251.9871471
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 89260.87,
          "high": 89405.53,
          "low": 89069.0,
          "close": 89342.99,
          "volume": 78.61292,
          "close_time": 1769266799999,
          "quote_volume": 7018282.2796693,
          "trades": 17975,
          "taker_buy_base": 32.16047,
          "taker_buy_quote": 2871379.1324422
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 89343.0,
          "high": 89393.6,
          "low": 89140.8,
          "close": 89167.01,
          "volume": 61.86949,
          "close_time": 1769270399999,
          "quote_volume": 5523822.9778748,
          "trades": 13418,
          "taker_buy_base": 17.81541,
          "taker_buy_quote": 1590684.1766988
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 89167.01,
          "high": 89254.45,
          "low": 89058.45,
          "close": 89177.01,
          "volume": 83.12384,
          "close_time": 1769273999999,
          "quote_volume": 7409287.7361074,
          "trades": 14570,
          "taker_buy_base": 27.15498,
          "taker_buy_quote": 2420436.2406525
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 89177.0,
          "high": 89302.25,
          "low": 89134.84,
          "close": 89281.97,
          "volume": 55.62397,
          "close_time": 1769277599999,
          "quote_volume": 4964024.2762297,
          "trades": 9679,
          "taker_buy_base": 25.70238,
          "taker_buy_quote": 2293717.4625788
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 89281.97,
          "high": 89349.09,
          "low": 89258.26,
          "close": 89283.8,
          "volume": 32.01986,
          "close_time": 1769281199999,
          "quote_volume": 2859561.7977081,
          "trades": 4829,
          "taker_buy_base": 11.83865,
          "taker_buy_quote": 1057232.9489183
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 89283.8,
          "high": 89283.8,
          "low": 89162.74,
          "close": 89217.49,
          "volume": 48.99658,
          "close_time": 1769284799999,
          "quote_volume": 4371057.0952457,
          "trades": 6077,
          "taker_buy_base": 31.73061,
          "taker_buy_quote": 2830696.1692848
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 89217.48,
          "high": 89291.02,
          "low": 89217.48,
          "close": 89264.35,
          "volume": 17.90953,
          "close_time": 1769288399999,
          "quote_volume": 1598705.3206947,
          "trades": 4310,
          "taker_buy_base": 6.67477,
          "taker_buy_quote": 595823.614751
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 89264.36,
          "high": 89275.26,
          "low": 89154.1,
          "close": 89275.26,
          "volume": 42.5337,
          "close_time": 1769291999999,
          "quote_volume": 3794729.2953146,
          "trades": 7488,
          "taker_buy_base": 18.01725,
          "taker_buy_quote": 1607564.3742785
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 89275.26,
          "high": 89380.95,
          "low": 89186.2,
          "close": 89325.0,
          "volume": 30.49533,
          "close_time": 1769295599999,
          "quote_volume": 2722589.7827658,
          "trades": 8599,
          "taker_buy_base": 16.49967,
          "taker_buy_quote": 1472960.3451551
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 89325.0,
          "high": 89365.0,
          "low": 89100.04,
          "close": 89112.01,
          "volume": 52.05299,
          "close_time": 1769299199999,
          "quote_volume": 4644692.4951216,
          "trades": 10166,
          "taker_buy_base": 22.28192,
          "taker_buy_quote": 1988175.4888595
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 89112.01,
          "high": 89200.0,
          "low": 89064.59,
          "close": 89200.0,
          "volume": 29.97759,
          "close_time": 1769302799999,
          "quote_volume": 2672280.5271638,
          "trades": 9077,
          "taker_buy_base": 16.35711,
          "taker_buy_quote": 1458142.3347721
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 89200.0,
          "high": 89207.0,
          "low": 88983.52,
          "close": 89061.01,
          "volume": 44.28593,
          "close_time": 1769306399999,
          "quote_volume": 3945070.1575206,
          "trades": 12920,
          "taker_buy_base": 18.21935,
          "taker_buy_quote": 1622935.7590478
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 89061.01,
          "high": 89148.61,
          "low": 89023.03,
          "close": 89028.81,
          "volume": 26.33087,
          "close_time": 1769309999999,
          "quote_volume": 2345573.9796994,
          "trades": 7297,
          "taker_buy_base": 14.91791,
          "taker_buy_quote": 1328923.8516737
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 89028.81,
          "high": 89070.99,
          "low": 88725.03,
          "close": 88848.88,
          "volume": 81.24233,
          "close_time": 1769313599999,
          "quote_volume": 7218275.168431,
          "trades": 18649,
          "taker_buy_base": 24.21279,
          "taker_buy_quote": 2151432.7372553
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 88848.88,
          "high": 88987.39,
          "low": 88829.18,
          "close": 88905.0,
          "volume": 41.78647,
          "close_time": 1769317199999,
          "quote_volume": 3715265.104024,
          "trades": 11291,
          "taker_buy_base": 20.69555,
          "taker_buy_quote": 1840121.870079
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 88905.0,
          "high": 88939.46,
          "low": 88761.93,
          "close": 88887.01,
          "volume": 27.10364,
          "close_time": 1769320799999,
          "quote_volume": 2408424.4363066,
          "trades": 8523,
          "taker_buy_base": 10.77948,
          "taker_buy_quote": 957934.590757
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 88887.02,
          "high": 88887.02,
          "low": 88548.91,
          "close": 88734.01,
          "volume": 97.18103,
          "close_time": 1769324399999,
          "quote_volume": 8618980.4445574,
          "trades": 21100,
          "taker_buy_base": 37.86246,
          "taker_buy_quote": 3357997.5958328
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 88734.01,
          "high": 88734.01,
          "low": 88525.21,
          "close": 88548.0,
          "volume": 48.2656,
          "close_time": 1769327999999,
          "quote_volume": 4278336.6302438,
          "trades": 11695,
          "taker_buy_base": 12.18095,
          "taker_buy_quote": 1079596.9472983
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 88547.99,
          "high": 88648.15,
          "low": 88010.21,
          "close": 88183.22,
          "volume": 163.05265,
          "close_time": 1769331599999,
          "quote_volume": 14397814.5211991,
          "trades": 36047,
          "taker_buy_base": 63.1445,
          "taker_buy_quote": 5574907.9216269
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 88183.21,
          "high": 88386.64,
          "low": 88119.65,
          "close": 88288.98,
          "volume": 105.75584,
          "close_time": 1769335199999,
          "quote_volume": 9333801.0232079,
          "trades": 21835,
          "taker_buy_base": 50.87337,
          "taker_buy_quote": 4489632.8404275
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 88288.99,
          "high": 88564.01,
          "low": 88288.99,
          "close": 88543.56,
          "volume": 74.20574,
          "close_time": 1769338799999,
          "quote_volume": 6563451.4729103,
          "trades": 19824,
          "taker_buy_base": 40.99434,
          "taker_buy_quote": 3626059.6996655
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 88543.56,
          "high": 88591.37,
          "low": 88419.0,
          "close": 88456.0,
          "volume": 44.46115,
          "close_time": 1769342399999,
          "quote_volume": 3935327.0865244,
          "trades": 13735,
          "taker_buy_base": 18.55417,
          "taker_buy_quote": 1642021.363276
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 88455.99,
          "high": 88693.58,
          "low": 88333.35,
          "close": 88690.22,
          "volume": 96.72749,
          "close_time": 1769345999999,
          "quote_volume": 8564234.330658,
          "trades": 22184,
          "taker_buy_base": 57.55217,
          "taker_buy_quote": 5095374.7055742
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 88690.23,
          "high": 88869.09,
          "low": 88541.01,
          "close": 88813.99,
          "volume": 64.23538,
          "close_time": 1769349599999,
          "quote_volume": 5699923.4883512,
          "trades": 18807,
          "taker_buy_base": 29.90529,
          "taker_buy_quote": 2653977.4578941
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 88814.0,
          "high": 88833.03,
          "low": 88513.0,
          "close": 88600.01,
          "volume": 80.46584,
          "close_time": 1769353199999,
          "quote_volume": 7134426.4100412,
          "trades": 24351,
          "taker_buy_base": 30.67352,
          "taker_buy_quote": 2719468.8746007
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 88600.0,
          "high": 88670.88,
          "low": 88271.54,
          "close": 88344.0,
          "volume": 68.09069,
          "close_time": 1769356799999,
          "quote_volume": 6025832.1462276,
          "trades": 19081,
          "taker_buy_base": 24.14061,
          "taker_buy_quote": 2136076.3564594
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 88344.0,
          "high": 88348.98,
          "low": 87448.94,
          "close": 87983.77,
          "volume": 389.49519,
          "close_time": 1769360399999,
          "quote_volume": 34223641.5958496,
          "trades": 86800,
          "taker_buy_base": 165.73225,
          "taker_buy_quote": 14562237.3842161
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 87983.77,
          "high": 88008.0,
          "low": 87647.99,
          "close": 87785.99,
          "volume": 232.24529,
          "close_time": 1769363999999,
          "quote_volume": 20394763.232557,
          "trades": 35910,
          "taker_buy_base": 106.44953,
          "taker_buy_quote": 9347755.5844614
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 87786.0,
          "high": 87893.83,
          "low": 86730.7,
          "close": 87318.87,
          "volume": 489.4999,
          "close_time": 1769367599999,
          "quote_volume": 42729576.8618641,
          "trades": 85947,
          "taker_buy_base": 179.4274,
          "taker_buy_quote": 15662757.296789
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 87318.88,
          "high": 87412.29,
          "low": 86102.79,
          "close": 86421.0,
          "volume": 555.08187,
          "close_time": 1769371199999,
          "quote_volume": 48070015.1636389,
          "trades": 91344,
          "taker_buy_base": 217.26457,
          "taker_buy_quote": 18818262.8495268
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 86421.0,
          "high": 86642.0,
          "low": 86147.0,
          "close": 86579.72,
          "volume": 490.0675,
          "close_time": 1769374799999,
          "quote_volume": 42311808.6126373,
          "trades": 64019,
          "taker_buy_base": 331.63447,
          "taker_buy_quote": 28629590.1561989
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 86579.71,
          "high": 86932.39,
          "low": 86324.97,
          "close": 86501.59,
          "volume": 223.41235,
          "close_time": 1769378399999,
          "quote_volume": 19356882.7294133,
          "trades": 46291,
          "taker_buy_base": 117.58375,
          "taker_buy_quote": 10191430.4195927
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 86501.6,
          "high": 86609.73,
          "low": 86148.94,
          "close": 86455.96,
          "volume": 168.73727,
          "close_time": 1769381999999,
          "quote_volume": 14571009.9847343,
          "trades": 37063,
          "taker_buy_base": 82.30679,
          "taker_buy_quote": 7107995.7142622
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 86455.96,
          "high": 86718.75,
          "low": 86011.0,
          "close": 86590.02,
          "volume": 288.61866,
          "close_time": 1769385599999,
          "quote_volume": 24935767.4936971,
          "trades": 64827,
          "taker_buy_base": 148.81296,
          "taker_buy_quote": 12857811.6473978
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 86590.02,
          "high": 87111.96,
          "low": 86435.92,
          "close": 86768.39,
          "volume": 181.04028,
          "close_time": 1769389199999,
          "quote_volume": 15712704.777777,
          "trades": 47559,
          "taker_buy_base": 86.70481,
          "taker_buy_quote": 7525896.6009266
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 86768.39,
          "high": 87740.99,
          "low": 86730.01,
          "close": 87609.23,
          "volume": 291.19441,
          "close_time": 1769392799999,
          "quote_volume": 25465471.7052024,
          "trades": 55054,
          "taker_buy_base": 134.33024,
          "taker_buy_quote": 11745932.669177
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 87609.23,
          "high": 87880.07,
          "low": 87356.0,
          "close": 87471.24,
          "volume": 190.95229,
          "close_time": 1769396399999,
          "quote_volume": 16725814.6479804,
          "trades": 38998,
          "taker_buy_base": 62.77121,
          "taker_buy_quote": 5498233.2370505
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 87471.25,
          "high": 87597.15,
          "low": 86993.93,
          "close": 87183.99,
          "volume": 115.36105,
          "close_time": 1769399999999,
          "quote_volume": 10071940.8834524,
          "trades": 26913,
          "taker_buy_base": 45.16583,
          "taker_buy_quote": 3944112.2907324
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 87183.99,
          "high": 87860.0,
          "low": 87147.6,
          "close": 87648.0,
          "volume": 167.09145,
          "close_time": 1769403599999,
          "quote_volume": 14641770.4701136,
          "trades": 33425,
          "taker_buy_base": 81.0956,
          "taker_buy_quote": 7107762.5435981
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 87648.0,
          "high": 87868.98,
          "low": 87578.46,
          "close": 87728.25,
          "volume": 150.57799,
          "close_time": 1769407199999,
          "quote_volume": 13211235.0523087,
          "trades": 24471,
          "taker_buy_base": 60.05644,
          "taker_buy_quote": 5268996.5836054
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 87728.26,
          "high": 87946.81,
          "low": 87664.4,
          "close": 87860.99,
          "volume": 233.05521,
          "close_time": 1769410799999,
          "quote_volume": 20456773.0949536,
          "trades": 31615,
          "taker_buy_base": 58.67297,
          "taker_buy_quote": 5151510.5995807
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 87861.0,
          "high": 88003.07,
          "low": 87623.09,
          "close": 87930.98,
          "volume": 141.12952,
          "close_time": 1769414399999,
          "quote_volume": 12399641.955169,
          "trades": 31319,
          "taker_buy_base": 66.76938,
          "taker_buy_quote": 5867192.3285374
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 87930.99,
          "high": 88329.9,
          "low": 87772.73,
          "close": 87907.0,
          "volume": 128.91364,
          "close_time": 1769417999999,
          "quote_volume": 11349876.8515241,
          "trades": 30995,
          "taker_buy_base": 64.12684,
          "taker_buy_quote": 5645406.9061078
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 87907.0,
          "high": 87928.0,
          "low": 87523.0,
          "close": 87587.01,
          "volume": 122.50062,
          "close_time": 1769421599999,
          "quote_volume": 10742588.3003044,
          "trades": 27124,
          "taker_buy_base": 61.93431,
          "taker_buy_quote": 5431388.777777
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 87587.01,
          "high": 87885.03,
          "low": 87583.99,
          "close": 87825.01,
          "volume": 48.06408,
          "close_time": 1769425199999,
          "quote_volume": 4219678.1911607,
          "trades": 15440,
          "taker_buy_base": 27.97106,
          "taker_buy_quote": 2455530.9687782
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 87825.01,
          "high": 87927.34,
          "low": 87694.0,
          "close": 87785.01,
          "volume": 93.6887,
          "close_time": 1769428799999,
          "quote_volume": 8228035.0369929,
          "trades": 14506,
          "taker_buy_base": 52.43198,
          "taker_buy_quote": 4604889.4539082
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 87785.02,
          "high": 87905.91,
          "low": 87668.27,
          "close": 87729.01,
          "volume": 76.2397,
          "close_time": 1769432399999,
          "quote_volume": 6692387.2845208,
          "trades": 16576,
          "taker_buy_base": 38.88345,
          "taker_buy_quote": 3412846.8519401
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 87729.0,
          "high": 87988.6,
          "low": 87628.83,
          "close": 87891.22,
          "volume": 94.89701,
          "close_time": 1769435999999,
          "quote_volume": 8334953.3711796,
          "trades": 23500,
          "taker_buy_base": 49.11434,
          "taker_buy_quote": 4313514.5026622
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 87891.22,
          "high": 88458.22,
          "low": 87388.41,
          "close": 88112.89,
          "volume": 278.78055,
          "close_time": 1769439599999,
          "quote_volume": 24508731.4708103,
          "trades": 65461,
          "taker_buy_base": 158.36902,
          "taker_buy_quote": 13926350.3251457
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 88112.01,
          "high": 88802.99,
          "low": 87269.24,
          "close": 87582.39,
          "volume": 343.73639,
          "close_time": 1769443199999,
          "quote_volume": 30277830.5180956,
          "trades": 80158,
          "taker_buy_base": 159.15323,
          "taker_buy_quote": 14033273.7902346
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 87582.39,
          "high": 87893.29,
          "low": 87138.14,
          "close": 87552.99,
          "volume": 212.89278,
          "close_time": 1769446799999,
          "quote_volume": 18633115.7870625,
          "trades": 66565,
          "taker_buy_base": 100.35106,
          "taker_buy_quote": 8783419.4918709
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 87554.0,
          "high": 87730.0,
          "low": 86965.46,
          "close": 87637.01,
          "volume": 213.60435,
          "close_time": 1769450399999,
          "quote_volume": 18653402.2565197,
          "trades": 47709,
          "taker_buy_base": 105.64323,
          "taker_buy_quote": 9226801.1952421
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 87637.0,
          "high": 88345.08,
          "low": 87584.26,
          "close": 88340.2,
          "volume": 160.58197,
          "close_time": 1769453999999,
          "quote_volume": 14128841.1064199,
          "trades": 39702,
          "taker_buy_base": 73.08601,
          "taker_buy_quote": 6430803.9792357
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 88340.21,
          "high": 88480.01,
          "low": 87885.38,
          "close": 87941.96,
          "volume": 191.58284,
          "close_time": 1769457599999,
          "quote_volume": 16905845.3710737,
          "trades": 27304,
          "taker_buy_base": 88.75996,
          "taker_buy_quote": 7828611.4979393
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 87941.96,
          "high": 88062.51,
          "low": 87473.9,
          "close": 87568.37,
          "volume": 145.58274,
          "close_time": 1769461199999,
          "quote_volume": 12776574.8389561,
          "trades": 21765,
          "taker_buy_base": 91.48443,
          "taker_buy_quote": 8029474.5742249
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 87568.37,
          "high": 88172.51,
          "low": 87504.07,
          "close": 87998.25,
          "volume": 94.9463,
          "close_time": 1769464799999,
          "quote_volume": 8340308.6792916,
          "trades": 19650,
          "taker_buy_base": 60.3043,
          "taker_buy_quote": 5295564.364759
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 87998.26,
          "high": 88211.72,
          "low": 87923.18,
          "close": 88075.39,
          "volume": 61.99151,
          "close_time": 1769468399999,
          "quote_volume": 5460007.9820516,
          "trades": 14816,
          "taker_buy_base": 31.8056,
          "taker_buy_quote": 2801809.3884407
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 88075.38,
          "high": 88598.39,
          "low": 87953.0,
          "close": 88275.96,
          "volume": 168.75419,
          "close_time": 1769471999999,
          "quote_volume": 14909131.5198631,
          "trades": 27662,
          "taker_buy_base": 93.72036,
          "taker_buy_quote": 8278771.2732965
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 88275.96,
          "high": 88397.22,
          "low": 88137.84,
          "close": 88287.04,
          "volume": 99.79333,
          "close_time": 1769475599999,
          "quote_volume": 8806384.0532653,
          "trades": 19611,
          "taker_buy_base": 33.32642,
          "taker_buy_quote": 2940797.3767366
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 88287.03,
          "high": 88643.12,
          "low": 88133.33,
          "close": 88491.99,
          "volume": 99.76509,
          "close_time": 1769479199999,
          "quote_volume": 8819482.3072234,
          "trades": 23082,
          "taker_buy_base": 58.30939,
          "taker_buy_quote": 5154639.7672148
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 88492.0,
          "high": 88783.46,
          "low": 88476.0,
          "close": 88746.99,
          "volume": 107.68264,
          "close_time": 1769482799999,
          "quote_volume": 9543820.8810416,
          "trades": 26425,
          "taker_buy_base": 51.98838,
          "taker_buy_quote": 4607849.1542678
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 88746.01,
          "high": 88816.96,
          "low": 88488.88,
          "close": 88701.95,
          "volume": 57.32247,
          "close_time": 1769486399999,
          "quote_volume": 5080764.7293478,
          "trades": 18597,
          "taker_buy_base": 23.58995,
          "taker_buy_quote": 2091459.1265078
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 88701.94,
          "high": 88919.42,
          "low": 88422.99,
          "close": 88496.59,
          "volume": 113.06288,
          "close_time": 1769489999999,
          "quote_volume": 10020651.9768929,
          "trades": 22838,
          "taker_buy_base": 36.33809,
          "taker_buy_quote": 3222630.5740947
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 88496.6,
          "high": 88502.0,
          "low": 88317.78,
          "close": 88372.0,
          "volume": 218.06596,
          "close_time": 1769493599999,
          "quote_volume": 19281564.3329457,
          "trades": 18194,
          "taker_buy_base": 78.94564,
          "taker_buy_quote": 6979620.0159938
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 88372.0,
          "high": 88439.01,
          "low": 88182.02,
          "close": 88246.4,
          "volume": 80.97701,
          "close_time": 1769497199999,
          "quote_volume": 7152768.0431163,
          "trades": 15812,
          "taker_buy_base": 27.12772,
          "taker_buy_quote": 2396115.3356898
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 88246.4,
          "high": 88482.0,
          "low": 88236.92,
          "close": 88248.71,
          "volume": 118.57728,
          "close_time": 1769500799999,
          "quote_volume": 10480459.6354021,
          "trades": 14809,
          "taker_buy_base": 37.55381,
          "taker_buy_quote": 3319177.3447709
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 88248.72,
          "high": 88322.85,
          "low": 88028.1,
          "close": 88084.0,
          "volume": 78.29405,
          "close_time": 1769504399999,
          "quote_volume": 6902468.8625966,
          "trades": 18911,
          "taker_buy_base": 40.19957,
          "taker_buy_quote": 3544145.9804941
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 88084.0,
          "high": 88084.01,
          "low": 87779.61,
          "close": 87800.87,
          "volume": 151.03281,
          "close_time": 1769507999999,
          "quote_volume": 13278168.7814456,
          "trades": 19320,
          "taker_buy_base": 54.66247,
          "taker_buy_quote": 4805889.9574301
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 87800.87,
          "high": 87964.47,
          "low": 87665.69,
          "close": 87697.01,
          "volume": 105.93523,
          "close_time": 1769511599999,
          "quote_volume": 9304994.8333851,
          "trades": 15282,
          "taker_buy_base": 57.84404,
          "taker_buy_quote": 5081772.9600953
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 87697.01,
          "high": 88000.0,
          "low": 87650.0,
          "close": 87898.79,
          "volume": 86.08789,
          "close_time": 1769515199999,
          "quote_volume": 7563835.9483787,
          "trades": 15810,
          "taker_buy_base": 51.33169,
          "taker_buy_quote": 4510504.9351673
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 87898.78,
          "high": 88068.8,
          "low": 87853.87,
          "close": 87895.76,
          "volume": 99.31404,
          "close_time": 1769518799999,
          "quote_volume": 8734746.431227,
          "trades": 14961,
          "taker_buy_base": 58.88292,
          "taker_buy_quote": 5178650.9102161
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 87895.77,
          "high": 87980.0,
          "low": 87698.38,
          "close": 87893.0,
          "volume": 122.93077,
          "close_time": 1769522399999,
          "quote_volume": 10799567.5934332,
          "trades": 15102,
          "taker_buy_base": 57.48944,
          "taker_buy_quote": 5050602.650795
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 87893.0,
          "high": 88372.02,
          "low": 87566.14,
          "close": 87650.99,
          "volume": 303.68656,
          "close_time": 1769525999999,
          "quote_volume": 26710737.354377,
          "trades": 61654,
          "taker_buy_base": 145.15794,
          "taker_buy_quote": 12770834.0719121
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 87651.0,
          "high": 88104.37,
          "low": 87482.34,
          "close": 87947.99,
          "volume": 336.57586,
          "close_time": 1769529599999,
          "quote_volume": 29529042.5939353,
          "trades": 70961,
          "taker_buy_base": 186.59794,
          "taker_buy_quote": 16372740.8032524
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 87948.0,
          "high": 88742.97,
          "low": 87911.0,
          "close": 88559.0,
          "volume": 381.81558,
          "close_time": 1769533199999,
          "quote_volume": 33778551.7848599,
          "trades": 71986,
          "taker_buy_base": 206.40251,
          "taker_buy_quote": 18259019.9212043
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 88559.02,
          "high": 88616.8,
          "low": 87228.27,
          "close": 87461.9,
          "volume": 399.90004,
          "close_time": 1769536799999,
          "quote_volume": 35095031.9598183,
          "trades": 72171,
          "taker_buy_base": 180.7348,
          "taker_buy_quote": 15861096.8610872
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 87461.91,
          "high": 88413.76,
          "low": 87363.73,
          "close": 88187.71,
          "volume": 236.43527,
          "close_time": 1769540399999,
          "quote_volume": 20759367.3334918,
          "trades": 38653,
          "taker_buy_base": 137.83585,
          "taker_buy_quote": 12104214.0318739
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 88187.71,
          "high": 88456.27,
          "low": 87961.37,
          "close": 88318.68,
          "volume": 159.96406,
          "close_time": 1769543999999,
          "quote_volume": 14107625.1361888,
          "trades": 24649,
          "taker_buy_base": 72.877,
          "taker_buy_quote": 6426141.6332124
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 88318.68,
          "high": 89399.85,
          "low": 88282.94,
          "close": 89311.46,
          "volume": 579.92262,
          "close_time": 1769547599999,
          "quote_volume": 51567309.9059984,
          "trades": 58500,
          "taker_buy_base": 334.42191,
          "taker_buy_quote": 29731841.3820433
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 89312.45,
          "high": 89449.44,
          "low": 88901.42,
          "close": 88986.4,
          "volume": 254.80719,
          "close_time": 1769551199999,
          "quote_volume": 22725369.7810961,
          "trades": 27418,
          "taker_buy_base": 76.90891,
          "taker_buy_quote": 6860900.8537386
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 88986.39,
          "high": 89341.47,
          "low": 88932.5,
          "close": 89157.95,
          "volume": 89.94707,
          "close_time": 1769554799999,
          "quote_volume": 8015952.0310164,
          "trades": 18064,
          "taker_buy_base": 40.72408,
          "taker_buy_quote": 3628699.5656373
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 89157.96,
          "high": 89429.74,
          "low": 89056.23,
          "close": 89153.01,
          "volume": 120.3244,
          "close_time": 1769558399999,
          "quote_volume": 10742327.6696878,
          "trades": 23158,
          "taker_buy_base": 58.03323,
          "taker_buy_quote": 5181254.1470085
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 89153.0,
          "high": 89380.39,
          "low": 89056.1,
          "close": 89374.4,
          "volume": 86.18847,
          "close_time": 1769561999999,
          "quote_volume": 7686915.0317105,
          "trades": 19624,
          "taker_buy_base": 42.34177,
          "taker_buy_quote": 3776726.5670126
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 89377.97,
          "high": 89401.59,
          "low": 89099.96,
          "close": 89310.14,
          "volume": 89.29861,
          "close_time": 1769565599999,
          "quote_volume": 7973448.2341808,
          "trades": 20039,
          "taker_buy_base": 41.19143,
          "taker_buy_quote": 3677898.8745284
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 89310.05,
          "high": 89356.98,
          "low": 89003.76,
          "close": 89189.01,
          "volume": 71.73479,
          "close_time": 1769569199999,
          "quote_volume": 6396782.5460766,
          "trades": 20925,
          "taker_buy_base": 29.57007,
          "taker_buy_quote": 2636941.5285955
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 89189.01,
          "high": 89212.0,
          "low": 88878.46,
          "close": 89018.41,
          "volume": 115.04276,
          "close_time": 1769572799999,
          "quote_volume": 10240443.9925021,
          "trades": 19783,
          "taker_buy_base": 41.46117,
          "taker_buy_quote": 3690052.6620399
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 89018.41,
          "high": 89064.99,
          "low": 88735.58,
          "close": 88889.99,
          "volume": 86.49231,
          "close_time": 1769576399999,
          "quote_volume": 7686096.585841,
          "trades": 13657,
          "taker_buy_base": 35.70484,
          "taker_buy_quote": 3172775.0539986
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 88890.33,
          "high": 89005.21,
          "low": 88755.98,
          "close": 88987.01,
          "volume": 82.31668,
          "close_time": 1769579999999,
          "quote_volume": 7316645.7410844,
          "trades": 15416,
          "taker_buy_base": 43.62852,
          "taker_buy_quote": 3878116.6990363
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 88987.01,
          "high": 89313.09,
          "low": 88987.01,
          "close": 89226.99,
          "volume": 80.72897,
          "close_time": 1769583599999,
          "quote_volume": 7197173.4435713,
          "trades": 21385,
          "taker_buy_base": 41.72346,
          "taker_buy_quote": 3719735.5181555
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 89227.0,
          "high": 89254.99,
          "low": 89010.4,
          "close": 89045.29,
          "volume": 83.10455,
          "close_time": 1769587199999,
          "quote_volume": 7407980.1879331,
          "trades": 19895,
          "taker_buy_base": 39.12849,
          "taker_buy_quote": 3488038.0542458
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 89045.28,
          "high": 89167.0,
          "low": 88796.26,
          "close": 88835.99,
          "volume": 118.56127,
          "close_time": 1769590799999,
          "quote_volume": 10549199.9934741,
          "trades": 27059,
          "taker_buy_base": 40.32525,
          "taker_buy_quote": 3588601.7229991
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 88836.0,
          "high": 89468.06,
          "low": 88764.0,
          "close": 89468.06,
          "volume": 148.54902,
          "close_time": 1769594399999,
          "quote_volume": 13231022.3169765,
          "trades": 30495,
          "taker_buy_base": 87.47064,
          "taker_buy_quote": 7791393.7509982
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 89468.05,
          "high": 89610.14,
          "low": 89235.2,
          "close": 89306.67,
          "volume": 148.0697,
          "close_time": 1769597999999,
          "quote_volume": 13236007.7635249,
          "trades": 26706,
          "taker_buy_base": 65.80385,
          "taker_buy_quote": 5882737.043429
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 89306.67,
          "high": 90059.45,
          "low": 89210.03,
          "close": 89980.01,
          "volume": 236.41927,
          "close_time": 1769601599999,
          "quote_volume": 21195801.7266567,
          "trades": 41217,
          "taker_buy_base": 147.94567,
          "taker_buy_quote": 13269554.4330639
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 89980.0,
          "high": 90084.0,
          "low": 89681.63,
          "close": 89899.97,
          "volume": 183.058,
          "close_time": 1769605199999,
          "quote_volume": 16448735.1937416,
          "trades": 37445,
          "taker_buy_base": 82.00478,
          "taker_buy_quote": 7368941.2108757
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 89899.97,
          "high": 90386.0,
          "low": 89863.66,
          "close": 90155.67,
          "volume": 247.7017,
          "close_time": 1769608799999,
          "quote_volume": 22324149.3575817,
          "trades": 48141,
          "taker_buy_base": 142.02647,
          "taker_buy_quote": 12800478.8507444
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 90156.99,
          "high": 90158.0,
          "low": 89336.38,
          "close": 89520.0,
          "volume": 210.82404,
          "close_time": 1769612399999,
          "quote_volume": 18930969.0747466,
          "trades": 66217,
          "taker_buy_base": 97.85604,
          "taker_buy_quote": 8789457.8102115
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 89520.0,
          "high": 89753.5,
          "low": 88800.0,
          "close": 89386.01,
          "volume": 319.67865,
          "close_time": 1769615999999,
          "quote_volume": 28533263.0286901,
          "trades": 64358,
          "taker_buy_base": 149.25787,
          "taker_buy_quote": 13325071.0227362
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 89385.59,
          "high": 89741.76,
          "low": 89151.0,
          "close": 89534.6,
          "volume": 178.55478,
          "close_time": 1769619599999,
          "quote_volume": 15971402.8810324,
          "trades": 45582,
          "taker_buy_base": 108.6917,
          "taker_buy_quote": 9721467.7135257
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 89534.6,
          "high": 90506.1,
          "low": 89170.21,
          "close": 90078.8,
          "volume": 294.01517,
          "close_time": 1769623199999,
          "quote_volume": 26423778.1561687,
          "trades": 35832,
          "taker_buy_base": 149.47334,
          "taker_buy_quote": 13428777.4667333
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 90078.81,
          "high": 90083.37,
          "low": 89225.28,
          "close": 89455.6,
          "volume": 256.28743,
          "close_time": 1769626799999,
          "quote_volume": 22969118.3036135,
          "trades": 31932,
          "taker_buy_base": 116.79846,
          "taker_buy_quote": 10465686.526254
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 89441.87,
          "high": 89636.95,
          "low": 88920.92,
          "close": 89300.0,
          "volume": 271.98417,
          "close_time": 1769630399999,
          "quote_volume": 24279752.5576522,
          "trades": 39958,
          "taker_buy_base": 134.07087,
          "taker_buy_quote": 11970961.5656497
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 89300.0,
          "high": 89808.54,
          "low": 88904.01,
          "close": 89037.99,
          "volume": 183.15614,
          "close_time": 1769633999999,
          "quote_volume": 16366019.5073134,
          "trades": 25707,
          "taker_buy_base": 95.95479,
          "taker_buy_quote": 8576817.636592
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 89032.78,
          "high": 89384.82,
          "low": 88758.27,
          "close": 89308.55,
          "volume": 135.68932,
          "close_time": 1769637599999,
          "quote_volume": 12081084.3103426,
          "trades": 24204,
          "taker_buy_base": 70.89157,
          "taker_buy_quote": 6313145.3223993
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 89308.56,
          "high": 89380.23,
          "low": 89035.59,
          "close": 89279.33,
          "volume": 51.15651,
          "close_time": 1769641199999,
          "quote_volume": 4562986.293847,
          "trades": 11134,
          "taker_buy_base": 25.29071,
          "taker_buy_quote": 2255626.9758423
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 89279.33,
          "high": 89369.0,
          "low": 89100.01,
          "close": 89197.13,
          "volume": 72.91568,
          "close_time": 1769644799999,
          "quote_volume": 6506961.9389554,
          "trades": 22447,
          "taker_buy_base": 39.38317,
          "taker_buy_quote": 3514548.7944055
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 89197.14,
          "high": 89247.28,
          "low": 88789.8,
          "close": 89039.87,
          "volume": 99.73811,
          "close_time": 1769648399999,
          "quote_volume": 8876370.5921472,
          "trades": 29814,
          "taker_buy_base": 39.82416,
          "taker_buy_quote": 3544438.0462514
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 89039.86,
          "high": 89059.03,
          "low": 88435.15,
          "close": 88493.01,
          "volume": 168.57338,
          "close_time": 1769651999999,
          "quote_volume": 14943810.3059828,
          "trades": 38736,
          "taker_buy_base": 84.23039,
          "taker_buy_quote": 7466024.7734578
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 88493.01,
          "high": 88649.0,
          "low": 87602.67,
          "close": 87804.22,
          "volume": 425.5973,
          "close_time": 1769655599999,
          "quote_volume": 37495813.3895756,
          "trades": 64260,
          "taker_buy_base": 151.53222,
          "taker_buy_quote": 13351462.4604213
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 87804.22,
          "high": 88159.66,
          "low": 87674.98,
          "close": 87947.19,
          "volume": 202.54457,
          "close_time": 1769659199999,
          "quote_volume": 17812920.5803847,
          "trades": 34241,
          "taker_buy_base": 112.48609,
          "taker_buy_quote": 9891969.9052244
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 87947.19,
          "high": 88245.46,
          "low": 87789.86,
          "close": 88209.0,
          "volume": 126.60002,
          "close_time": 1769662799999,
          "quote_volume": 11144614.1588698,
          "trades": 20091,
          "taker_buy_base": 93.51218,
          "taker_buy_quote": 8234195.9762847
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 88209.0,
          "high": 88305.6,
          "low": 88032.0,
          "close": 88083.0,
          "volume": 75.90916,
          "close_time": 1769666399999,
          "quote_volume": 6693607.8440549,
          "trades": 15747,
          "taker_buy_base": 35.05037,
          "taker_buy_quote": 3090712.749135
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 88083.0,
          "high": 88232.8,
          "low": 88064.79,
          "close": 88211.55,
          "volume": 60.80541,
          "close_time": 1769669999999,
          "quote_volume": 5360974.6988477,
          "trades": 14557,
          "taker_buy_base": 33.09027,
          "taker_buy_quote": 2917541.6320569
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 88211.56,
          "high": 88329.22,
          "low": 88142.25,
          "close": 88246.98,
          "volume": 152.3878,
          "close_time": 1769673599999,
          "quote_volume": 13444124.9843502,
          "trades": 13023,
          "taker_buy_base": 75.03646,
          "taker_buy_quote": 6619787.0859269
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 88246.98,
          "high": 88386.83,
          "low": 87802.05,
          "close": 87951.21,
          "volume": 275.42529,
          "close_time": 1769677199999,
          "quote_volume": 24246764.3827222,
          "trades": 23036,
          "taker_buy_base": 113.28293,
          "taker_buy_quote": 9972183.0501602
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 87951.21,
          "high": 88043.78,
          "low": 87751.14,
          "close": 87774.67,
          "volume": 117.85868,
          "close_time": 1769680799999,
          "quote_volume": 10359090.1225305,
          "trades": 14579,
          "taker_buy_base": 49.76063,
          "taker_buy_quote": 4373889.521494
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 87774.67,
          "high": 87891.18,
          "low": 87712.85,
          "close": 87838.44,
          "volume": 208.80211,
          "close_time": 1769684399999,
          "quote_volume": 18335861.3491174,
          "trades": 17193,
          "taker_buy_base": 107.52524,
          "taker_buy_quote": 9442406.5825975
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 87838.45,
          "high": 87945.8,
          "low": 87636.63,
          "close": 87719.34,
          "volume": 161.27561,
          "close_time": 1769687999999,
          "quote_volume": 14151230.9025232,
          "trades": 18520,
          "taker_buy_base": 64.32362,
          "taker_buy_quote": 5643966.0724092
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 87719.34,
          "high": 88016.33,
          "low": 87701.76,
          "close": 87995.0,
          "volume": 154.75237,
          "close_time": 1769691599999,
          "quote_volume": 13598832.981308,
          "trades": 15450,
          "taker_buy_base": 84.96962,
          "taker_buy_quote": 7467205.3690453
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 87995.0,
          "high": 88052.13,
          "low": 87828.89,
          "close": 87932.84,
          "volume": 136.31799,
          "close_time": 1769695199999,
          "quote_volume": 11993015.5327787,
          "trades": 11583,
          "taker_buy_base": 74.92049,
          "taker_buy_quote": 6591377.9194638
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 87932.3,
          "high": 87983.0,
          "low": 86883.69,
          "close": 86898.66,
          "volume": 359.27844,
          "close_time": 1769698799999,
          "quote_volume": 31453136.8122078,
          "trades": 44925,
          "taker_buy_base": 162.33559,
          "taker_buy_quote": 14223627.6134762
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 86898.66,
          "high": 86925.29,
          "low": 84259.11,
          "close": 84824.91,
          "volume": 1476.95928,
          "close_time": 1769702399999,
          "quote_volume": 126157848.4505102,
          "trades": 156592,
          "taker_buy_base": 626.00149,
          "taker_buy_quote": 53505050.0140719
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 84825.87,
          "high": 85295.99,
          "low": 84172.99,
          "close": 85172.25,
          "volume": 634.80231,
          "close_time": 1769705999999,
          "quote_volume": 53723341.2125353,
          "trades": 80149,
          "taker_buy_base": 328.70242,
          "taker_buy_quote": 27830756.2047497
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 85172.25,
          "high": 85541.13,
          "low": 83904.54,
          "close": 84159.35,
          "volume": 613.04406,
          "close_time": 1769709599999,
          "quote_volume": 52013008.4789733,
          "trades": 60534,
          "taker_buy_base": 259.70374,
          "taker_buy_quote": 22042998.5391791
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 84157.26,
          "high": 84534.14,
          "low": 83277.28,
          "close": 83362.12,
          "volume": 547.26196,
          "close_time": 1769713199999,
          "quote_volume": 45896878.6008941,
          "trades": 58387,
          "taker_buy_base": 231.4048,
          "taker_buy_quote": 19416539.9313222
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 83362.12,
          "high": 84203.97,
          "low": 83258.19,
          "close": 83873.24,
          "volume": 518.07947,
          "close_time": 1769716799999,
          "quote_volume": 43397455.1451823,
          "trades": 43881,
          "taker_buy_base": 270.87546,
          "taker_buy_quote": 22686975.7605693
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 83881.6,
          "high": 84251.38,
          "low": 83685.03,
          "close": 84078.04,
          "volume": 860.91109,
          "close_time": 1769720399999,
          "quote_volume": 72219189.4185954,
          "trades": 46749,
          "taker_buy_base": 406.76428,
          "taker_buy_quote": 34131500.358257
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 84082.66,
          "high": 84529.41,
          "low": 84059.44,
          "close": 84396.18,
          "volume": 372.23202,
          "close_time": 1769723999999,
          "quote_volume": 31368576.818852,
          "trades": 31325,
          "taker_buy_base": 220.90812,
          "taker_buy_quote": 18616640.821333
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 84399.84,
          "high": 84497.44,
          "low": 84188.08,
          "close": 84447.2,
          "volume": 107.49005,
          "close_time": 1769727599999,
          "quote_volume": 9067223.7516127,
          "trades": 13386,
          "taker_buy_base": 62.33895,
          "taker_buy_quote": 5258372.2975871
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 84447.19,
          "high": 84619.56,
          "low": 84320.64,
          "close": 84538.55,
          "volume": 124.11181,
          "close_time": 1769731199999,
          "quote_volume": 10488507.6465124,
          "trades": 16784,
          "taker_buy_base": 58.78117,
          "taker_buy_quote": 4967021.5104036
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 84538.55,
          "high": 84619.14,
          "low": 84039.68,
          "close": 84080.55,
          "volume": 263.17741,
          "close_time": 1769734799999,
          "quote_volume": 22196403.674275,
          "trades": 20890,
          "taker_buy_base": 131.55471,
          "taker_buy_quote": 11095896.6070483
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 84080.54,
          "high": 84088.68,
          "low": 81000.0,
          "close": 82367.85,
          "volume": 1165.37048,
          "close_time": 1769738399999,
          "quote_volume": 95982601.4200272,
          "trades": 113069,
          "taker_buy_base": 533.76155,
          "taker_buy_quote": 43942909.3858581
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 82367.85,
          "high": 82432.34,
          "low": 81042.41,
          "close": 82056.9,
          "volume": 449.49677,
          "close_time": 1769741999999,
          "quote_volume": 36752725.7395811,
          "trades": 58417,
          "taker_buy_base": 200.80509,
          "taker_buy_quote": 16419260.6080224
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 82056.9,
          "high": 82630.02,
          "low": 81933.51,
          "close": 82568.84,
          "volume": 262.57945,
          "close_time": 1769745599999,
          "quote_volume": 21610846.3094218,
          "trades": 31047,
          "taker_buy_base": 146.93151,
          "taker_buy_quote": 12092794.3971391
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 82572.88,
          "high": 83222.78,
          "low": 82572.87,
          "close": 82825.25,
          "volume": 307.10127,
          "close_time": 1769749199999,
          "quote_volume": 25448865.5130292,
          "trades": 32489,
          "taker_buy_base": 168.68402,
          "taker_buy_quote": 13978058.0587975
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 82825.26,
          "high": 83223.16,
          "low": 82782.4,
          "close": 82802.84,
          "volume": 223.90714,
          "close_time": 1769752799999,
          "quote_volume": 18577948.4785121,
          "trades": 22919,
          "taker_buy_base": 131.61114,
          "taker_buy_quote": 10920937.6466967
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 82802.83,
          "high": 82809.89,
          "low": 81941.66,
          "close": 82494.51,
          "volume": 283.04043,
          "close_time": 1769756399999,
          "quote_volume": 23337589.0571204,
          "trades": 31055,
          "taker_buy_base": 130.35422,
          "taker_buy_quote": 10745441.6362927
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 82494.51,
          "high": 82989.71,
          "low": 82362.37,
          "close": 82699.25,
          "volume": 295.30052,
          "close_time": 1769759999999,
          "quote_volume": 24396705.2551497,
          "trades": 34352,
          "taker_buy_base": 168.97775,
          "taker_buy_quote": 13963479.7995731
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 82696.55,
          "high": 82850.58,
          "low": 82308.79,
          "close": 82547.5,
          "volume": 176.06749,
          "close_time": 1769763599999,
          "quote_volume": 14534766.7091088,
          "trades": 23984,
          "taker_buy_base": 86.9835,
          "taker_buy_quote": 7181725.56487
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 82547.5,
          "high": 82715.57,
          "low": 82050.01,
          "close": 82252.19,
          "volume": 272.41117,
          "close_time": 1769767199999,
          "quote_volume": 22443969.8805074,
          "trades": 32845,
          "taker_buy_base": 151.37848,
          "taker_buy_quote": 12474205.3205801
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 82252.18,
          "high": 82775.01,
          "low": 82058.78,
          "close": 82716.4,
          "volume": 225.17235,
          "close_time": 1769770799999,
          "quote_volume": 18546707.993844,
          "trades": 23747,
          "taker_buy_base": 111.41094,
          "taker_buy_quote": 9181569.3333566
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 82716.4,
          "high": 83210.32,
          "low": 82565.91,
          "close": 83034.34,
          "volume": 203.37425,
          "close_time": 1769774399999,
          "quote_volume": 16839427.5639089,
          "trades": 24864,
          "taker_buy_base": 119.16033,
          "taker_buy_quote": 9869459.3501691
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 83034.35,
          "high": 83212.66,
          "low": 82510.01,
          "close": 82672.2,
          "volume": 401.93081,
          "close_time": 1769777999999,
          "quote_volume": 33264314.6491519,
          "trades": 29483,
          "taker_buy_base": 137.87646,
          "taker_buy_quote": 11416119.0928897
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 82672.21,
          "high": 82969.38,
          "low": 82296.02,
          "close": 82635.89,
          "volume": 342.37553,
          "close_time": 1769781599999,
          "quote_volume": 28284660.3481965,
          "trades": 35159,
          "taker_buy_base": 175.83251,
          "taker_buy_quote": 14530058.3547612
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 82635.89,
          "high": 83700.0,
          "low": 82628.0,
          "close": 82998.2,
          "volume": 490.94628,
          "close_time": 1769785199999,
          "quote_volume": 40780378.1231972,
          "trades": 49087,
          "taker_buy_base": 254.2346,
          "taker_buy_quote": 21125390.9764302
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 82999.99,
          "high": 83520.83,
          "low": 82280.71,
          "close": 82786.41,
          "volume": 525.84927,
          "close_time": 1769788799999,
          "quote_volume": 43665486.6136591,
          "trades": 61373,
          "taker_buy_base": 252.16679,
          "taker_buy_quote": 20947295.9102754
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 82786.4,
          "high": 83392.09,
          "low": 82456.39,
          "close": 83046.3,
          "volume": 273.7764,
          "close_time": 1769792399999,
          "quote_volume": 22711234.708768,
          "trades": 43893,
          "taker_buy_base": 124.43558,
          "taker_buy_quote": 10323677.7882538
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 83046.3,
          "high": 83372.49,
          "low": 82526.67,
          "close": 82836.34,
          "volume": 444.28315,
          "close_time": 1769795999999,
          "quote_volume": 36852916.4817075,
          "trades": 41701,
          "taker_buy_base": 266.65938,
          "taker_buy_quote": 22121167.3344776
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 82836.34,
          "high": 84069.21,
          "low": 81771.6,
          "close": 83825.43,
          "volume": 542.6115,
          "close_time": 1769799599999,
          "quote_volume": 44898776.3528632,
          "trades": 71326,
          "taker_buy_base": 260.76525,
          "taker_buy_quote": 21590890.7613534
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 83825.43,
          "high": 84534.14,
          "low": 83805.35,
          "close": 84149.71,
          "volume": 539.4194,
          "close_time": 1769803199999,
          "quote_volume": 45402252.2762617,
          "trades": 57343,
          "taker_buy_base": 351.27631,
          "taker_buy_quote": 29564864.4343574
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 84145.09,
          "high": 84192.14,
          "low": 83431.0,
          "close": 83790.64,
          "volume": 1497.77546,
          "close_time": 1769806799999,
          "quote_volume": 125446221.2767444,
          "trades": 73759,
          "taker_buy_base": 1084.85456,
          "taker_buy_quote": 90845356.1721964
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 83795.25,
          "high": 84397.05,
          "low": 83677.82,
          "close": 84152.04,
          "volume": 357.1704,
          "close_time": 1769810399999,
          "quote_volume": 30036741.9176047,
          "trades": 36342,
          "taker_buy_base": 157.16944,
          "taker_buy_quote": 13217778.3625257
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 84152.04,
          "high": 84213.55,
          "low": 83791.42,
          "close": 84119.37,
          "volume": 140.21393,
          "close_time": 1769813999999,
          "quote_volume": 11774851.7096357,
          "trades": 20252,
          "taker_buy_base": 62.23037,
          "taker_buy_quote": 5226171.1198619
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 84119.74,
          "high": 84188.31,
          "low": 83823.36,
          "close": 84149.61,
          "volume": 91.00594,
          "close_time": 1769817599999,
          "quote_volume": 7643334.7918735,
          "trades": 15609,
          "taker_buy_base": 34.42028,
          "taker_buy_quote": 2891542.3725254
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 84149.61,
          "high": 84172.0,
          "low": 83906.7,
          "close": 83965.28,
          "volume": 293.99882,
          "close_time": 1769821199999,
          "quote_volume": 24703812.5436461,
          "trades": 25328,
          "taker_buy_base": 153.47923,
          "taker_buy_quote": 12895940.7432435
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 83965.29,
          "high": 84153.94,
          "low": 83781.57,
          "close": 83898.06,
          "volume": 373.33592,
          "close_time": 1769824799999,
          "quote_volume": 31363334.9758965,
          "trades": 22443,
          "taker_buy_base": 171.82986,
          "taker_buy_quote": 14437188.1359615
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 83898.06,
          "high": 84084.81,
          "low": 83711.32,
          "close": 84013.6,
          "volume": 102.78131,
          "close_time": 1769828399999,
          "quote_volume": 8619894.1870489,
          "trades": 16641,
          "taker_buy_base": 38.45217,
          "taker_buy_quote": 3225624.2098927
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 84013.6,
          "high": 84122.11,
          "low": 83911.57,
          "close": 83911.58,
          "volume": 43.7037,
          "close_time": 1769831999999,
          "quote_volume": 3672445.7527312,
          "trades": 10449,
          "taker_buy_base": 20.92966,
          "taker_buy_quote": 1758776.5413567
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 83911.58,
          "high": 84040.8,
          "low": 83816.69,
          "close": 83882.75,
          "volume": 32.18309,
          "close_time": 1769835599999,
          "quote_volume": 2701613.1663098,
          "trades": 12145,
          "taker_buy_base": 15.07014,
          "taker_buy_quote": 1265059.1188582
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 83883.01,
          "high": 83997.86,
          "low": 83784.43,
          "close": 83889.9,
          "volume": 182.63075,
          "close_time": 1769839199999,
          "quote_volume": 15322070.038174,
          "trades": 17097,
          "taker_buy_base": 48.78061,
          "taker_buy_quote": 4091601.8978008
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 83889.9,
          "high": 83942.51,
          "low": 83538.46,
          "close": 83673.61,
          "volume": 141.46671,
          "close_time": 1769842799999,
          "quote_volume": 11842099.2905206,
          "trades": 19124,
          "taker_buy_base": 40.32822,
          "taker_buy_quote": 3375418.4447055
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 83673.61,
          "high": 83695.74,
          "low": 83293.96,
          "close": 83439.18,
          "volume": 140.43836,
          "close_time": 1769846399999,
          "quote_volume": 11722239.8229353,
          "trades": 17780,
          "taker_buy_base": 45.16166,
          "taker_buy_quote": 3769536.617241
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 83439.19,
          "high": 83521.34,
          "low": 82456.51,
          "close": 82954.95,
          "volume": 342.32031,
          "close_time": 1769849999999,
          "quote_volume": 28397875.1066135,
          "trades": 47232,
          "taker_buy_base": 129.45815,
          "taker_buy_quote": 10734747.1870101
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 82954.95,
          "high": 83184.11,
          "low": 82778.28,
          "close": 82993.48,
          "volume": 140.34576,
          "close_time": 1769853599999,
          "quote_volume": 11649287.0924156,
          "trades": 26733,
          "taker_buy_base": 37.59001,
          "taker_buy_quote": 3121603.8722911
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 82993.48,
          "high": 83084.73,
          "low": 82500.0,
          "close": 83041.5,
          "volume": 205.52404,
          "close_time": 1769857199999,
          "quote_volume": 17034593.594054,
          "trades": 21859,
          "taker_buy_base": 41.80848,
          "taker_buy_quote": 3467519.1744204
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 83041.75,
          "high": 83042.82,
          "low": 82739.98,
          "close": 82903.5,
          "volume": 122.75066,
          "close_time": 1769860799999,
          "quote_volume": 10177182.3088859,
          "trades": 20934,
          "taker_buy_base": 48.72529,
          "taker_buy_quote": 4039835.6642552
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 82903.5,
          "high": 83032.57,
          "low": 82608.45,
          "close": 82660.71,
          "volume": 133.33768,
          "close_time": 1769864399999,
          "quote_volume": 11038943.9251915,
          "trades": 25909,
          "taker_buy_base": 42.48469,
          "taker_buy_quote": 3518660.9306997
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 82660.71,
          "high": 82821.96,
          "low": 82372.68,
          "close": 82665.99,
          "volume": 183.38295,
          "close_time": 1769867999999,
          "quote_volume": 15151187.5436531,
          "trades": 30904,
          "taker_buy_base": 42.82018,
          "taker_buy_quote": 3537032.8715892
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 82665.98,
          "high": 82829.05,
          "low": 80719.23,
          "close": 81385.6,
          "volume": 1047.28093,
          "close_time": 1769871599999,
          "quote_volume": 85331368.6249102,
          "trades": 114903,
          "taker_buy_base": 400.43329,
          "taker_buy_quote": 32579382.3895967
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 81385.59,
          "high": 81689.52,
          "low": 80995.27,
          "close": 81205.58,
          "volume": 365.9689,
          "close_time": 1769875199999,
          "quote_volume": 29728919.5904837,
          "trades": 51071,
          "taker_buy_base": 156.20156,
          "taker_buy_quote": 12689315.1162162
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 81205.59,
          "high": 82086.53,
          "low": 80000.0,
          "close": 80261.39,
          "volume": 1142.08145,
          "close_time": 1769878799999,
          "quote_volume": 92261970.2927608,
          "trades": 116682,
          "taker_buy_base": 521.56962,
          "taker_buy_quote": 42126818.4491353
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 80258.32,
          "high": 80439.74,
          "low": 78050.0,
          "close": 78781.87,
          "volume": 1618.87825,
          "close_time": 1769882399999,
          "quote_volume": 127960525.2764586,
          "trades": 169611,
          "taker_buy_base": 616.5328,
          "taker_buy_quote": 48709041.8931123
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 78782.73,
          "high": 79036.72,
          "low": 75624.89,
          "close": 77959.94,
          "volume": 2552.89727,
          "close_time": 1769885999999,
          "quote_volume": 198463127.6556754,
          "trades": 174360,
          "taker_buy_base": 972.47017,
          "taker_buy_quote": 75592705.6562121
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 77958.82,
          "high": 78473.68,
          "low": 77102.18,
          "close": 77669.43,
          "volume": 743.03398,
          "close_time": 1769889599999,
          "quote_volume": 57797702.6329655,
          "trades": 75265,
          "taker_buy_base": 418.60456,
          "taker_buy_quote": 32555048.7831005
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 77669.43,
          "high": 78048.27,
          "low": 77008.92,
          "close": 77916.07,
          "volume": 722.09792,
          "close_time": 1769893199999,
          "quote_volume": 56031781.7089309,
          "trades": 70311,
          "taker_buy_base": 482.36369,
          "taker_buy_quote": 37445571.3958541
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 77913.5,
          "high": 78286.31,
          "low": 77298.69,
          "close": 78221.49,
          "volume": 301.37675,
          "close_time": 1769896799999,
          "quote_volume": 23473485.0799664,
          "trades": 48868,
          "taker_buy_base": 152.15189,
          "taker_buy_quote": 11852422.4896638
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 78221.5,
          "high": 78413.84,
          "low": 77912.61,
          "close": 78074.05,
          "volume": 236.88691,
          "close_time": 1769900399999,
          "quote_volume": 18510608.4409803,
          "trades": 43274,
          "taker_buy_base": 133.3985,
          "taker_buy_quote": 10424235.0930423
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 78074.04,
          "high": 79172.45,
          "low": 77995.0,
          "close": 78669.39,
          "volume": 402.45397,
          "close_time": 1769903999999,
          "quote_volume": 31672169.3527229,
          "trades": 45014,
          "taker_buy_base": 215.56338,
          "taker_buy_quote": 16967144.2966576
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 78674.98,
          "high": 79363.62,
          "low": 78582.18,
          "close": 78843.65,
          "volume": 372.2622,
          "close_time": 1769907599999,
          "quote_volume": 29391599.3623316,
          "trades": 44251,
          "taker_buy_base": 189.66465,
          "taker_buy_quote": 14985770.8366752
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 78843.65,
          "high": 78886.51,
          "low": 78218.6,
          "close": 78460.51,
          "volume": 162.56693,
          "close_time": 1769911199999,
          "quote_volume": 12763762.2097531,
          "trades": 26230,
          "taker_buy_base": 98.16346,
          "taker_buy_quote": 7706025.2498577
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 78460.51,
          "high": 78989.34,
          "low": 78310.92,
          "close": 78832.14,
          "volume": 160.10359,
          "close_time": 1769914799999,
          "quote_volume": 12590282.471777,
          "trades": 24823,
          "taker_buy_base": 97.61242,
          "taker_buy_quote": 7675414.8246977
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 78832.14,
          "high": 78940.47,
          "low": 78595.77,
          "close": 78793.59,
          "volume": 105.85038,
          "close_time": 1769918399999,
          "quote_volume": 8336199.8245082,
          "trades": 15395,
          "taker_buy_base": 73.87297,
          "taker_buy_quote": 5817800.2142111
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 78793.59,
          "high": 79052.52,
          "low": 78649.41,
          "close": 78896.79,
          "volume": 151.11422,
          "close_time": 1769921999999,
          "quote_volume": 11922587.2083628,
          "trades": 21659,
          "taker_buy_base": 114.77414,
          "taker_buy_quote": 9055189.0912486
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 78896.8,
          "high": 78935.49,
          "low": 78450.76,
          "close": 78549.54,
          "volume": 177.68862,
          "close_time": 1769925599999,
          "quote_volume": 13981422.995127,
          "trades": 20229,
          "taker_buy_base": 90.01216,
          "taker_buy_quote": 7084116.0861989
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 78549.54,
          "high": 78758.7,
          "low": 78200.0,
          "close": 78233.33,
          "volume": 116.3106,
          "close_time": 1769929199999,
          "quote_volume": 9127314.5226441,
          "trades": 16372,
          "taker_buy_base": 56.59907,
          "taker_buy_quote": 4442718.5130347
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 78233.33,
          "high": 78663.31,
          "low": 77900.15,
          "close": 78291.92,
          "volume": 232.97043,
          "close_time": 1769932799999,
          "quote_volume": 18218968.3179582,
          "trades": 30875,
          "taker_buy_base": 107.44425,
          "taker_buy_quote": 8406133.3463355
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 78291.93,
          "high": 78808.19,
          "low": 78193.17,
          "close": 78540.01,
          "volume": 166.57852,
          "close_time": 1769936399999,
          "quote_volume": 13077044.8482558,
          "trades": 23715,
          "taker_buy_base": 90.16541,
          "taker_buy_quote": 7079130.4097314
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 78540.02,
          "high": 79078.67,
          "low": 78488.16,
          "close": 78981.35,
          "volume": 123.57973,
          "close_time": 1769939999999,
          "quote_volume": 9729772.7910597,
          "trades": 23215,
          "taker_buy_base": 67.05322,
          "taker_buy_quote": 5279639.847303
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 78981.35,
          "high": 79169.02,
          "low": 78095.24,
          "close": 78226.02,
          "volume": 218.21358,
          "close_time": 1769943599999,
          "quote_volume": 17156511.5441792,
          "trades": 38403,
          "taker_buy_base": 95.67487,
          "taker_buy_quote": 7525397.0900558
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 78226.02,
          "high": 78834.82,
          "low": 78226.02,
          "close": 78705.85,
          "volume": 142.07167,
          "close_time": 1769947199999,
          "quote_volume": 11155162.3137206,
          "trades": 25565,
          "taker_buy_base": 76.05841,
          "taker_buy_quote": 5971725.4551786
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 78705.86,
          "high": 78723.09,
          "low": 78205.12,
          "close": 78418.87,
          "volume": 128.18632,
          "close_time": 1769950799999,
          "quote_volume": 10058009.8449732,
          "trades": 24663,
          "taker_buy_base": 52.9414,
          "taker_buy_quote": 4154952.0056773
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 78418.87,
          "high": 78721.99,
          "low": 78157.21,
          "close": 78277.27,
          "volume": 188.52622,
          "close_time": 1769954399999,
          "quote_volume": 14802536.5928866,
          "trades": 26105,
          "taker_buy_base": 104.48343,
          "taker_buy_quote": 8206258.8037845
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 78277.26,
          "high": 78475.02,
          "low": 77185.11,
          "close": 78159.88,
          "volume": 408.68732,
          "close_time": 1769957999999,
          "quote_volume": 31822676.5077227,
          "trades": 57983,
          "taker_buy_base": 186.59885,
          "taker_buy_quote": 14537648.1744289
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 78162.39,
          "high": 78206.85,
          "low": 76735.17,
          "close": 77545.34,
          "volume": 486.16518,
          "close_time": 1769961599999,
          "quote_volume": 37584984.0293808,
          "trades": 65681,
          "taker_buy_base": 210.75808,
          "taker_buy_quote": 16295399.9537372
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 77546.88,
          "high": 77790.63,
          "low": 77042.12,
          "close": 77447.83,
          "volume": 315.03289,
          "close_time": 1769965199999,
          "quote_volume": 24369062.10819,
          "trades": 47858,
          "taker_buy_base": 157.94517,
          "taker_buy_quote": 12218507.7452882
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 77446.88,
          "high": 77705.08,
          "low": 77253.48,
          "close": 77705.08,
          "volume": 195.7074,
          "close_time": 1769968799999,
          "quote_volume": 15167475.7435453,
          "trades": 30745,
          "taker_buy_base": 102.75751,
          "taker_buy_quote": 7963318.5079963
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 77705.39,
          "high": 78390.38,
          "low": 77666.49,
          "close": 77982.42,
          "volume": 337.83675,
          "close_time": 1769972399999,
          "quote_volume": 26358687.6355167,
          "trades": 38952,
          "taker_buy_base": 171.41792,
          "taker_buy_quote": 13375485.3799103
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 77982.41,
          "high": 78057.77,
          "low": 76945.6,
          "close": 77125.13,
          "volume": 268.25566,
          "close_time": 1769975999999,
          "quote_volume": 20797493.3025406,
          "trades": 36442,
          "taker_buy_base": 125.97927,
          "taker_buy_quote": 9768677.5002397
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 77125.12,
          "high": 77681.16,
          "low": 76550.0,
          "close": 77055.44,
          "volume": 326.79132,
          "close_time": 1769979599999,
          "quote_volume": 25193149.0648979,
          "trades": 41754,
          "taker_buy_base": 140.54026,
          "taker_buy_quote": 10834625.6069635
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 77055.43,
          "high": 77114.87,
          "low": 76284.75,
          "close": 76460.55,
          "volume": 550.25241,
          "close_time": 1769983199999,
          "quote_volume": 42184003.1415605,
          "trades": 48921,
          "taker_buy_base": 230.21863,
          "taker_buy_quote": 17644981.4633691
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 76461.28,
          "high": 77719.65,
          "low": 76386.72,
          "close": 77187.51,
          "volume": 478.42133,
          "close_time": 1769986799999,
          "quote_volume": 36920076.590556,
          "trades": 53695,
          "taker_buy_base": 220.94512,
          "taker_buy_quote": 17043725.4953477
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 77187.51,
          "high": 77567.78,
          "low": 75649.6,
          "close": 76910.3,
          "volume": 807.79189,
          "close_time": 1769990399999,
          "quote_volume": 61859976.2471648,
          "trades": 80572,
          "taker_buy_base": 381.59573,
          "taker_buy_quote": 29231876.1425781
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 76911.99,
          "high": 78096.78,
          "low": 76561.63,
          "close": 77627.54,
          "volume": 331.86866,
          "close_time": 1769993999999,
          "quote_volume": 25722587.0710416,
          "trades": 50445,
          "taker_buy_base": 164.38284,
          "taker_buy_quote": 12757137.0003956
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 77627.55,
          "high": 77894.26,
          "low": 76571.72,
          "close": 77473.27,
          "volume": 238.3878,
          "close_time": 1769997599999,
          "quote_volume": 18442494.3577515,
          "trades": 27225,
          "taker_buy_base": 120.93236,
          "taker_buy_quote": 9357154.6522656
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 77470.09,
          "high": 77506.22,
          "low": 76385.91,
          "close": 76435.29,
          "volume": 203.01416,
          "close_time": 1770001199999,
          "quote_volume": 15620263.2922635,
          "trades": 18324,
          "taker_buy_base": 94.1255,
          "taker_buy_quote": 7242708.2932191
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 76436.65,
          "high": 76525.68,
          "low": 74508.19,
          "close": 76244.84,
          "volume": 2084.51539,
          "close_time": 1770004799999,
          "quote_volume": 156627888.8368884,
          "trades": 82595,
          "taker_buy_base": 770.37191,
          "taker_buy_quote": 57920993.7496081
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 76244.82,
          "high": 76556.0,
          "low": 75268.88,
          "close": 75824.49,
          "volume": 293.75702,
          "close_time": 1770008399999,
          "quote_volume": 22315825.9583119,
          "trades": 24885,
          "taker_buy_base": 141.71269,
          "taker_buy_quote": 10771790.0610814
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 75824.49,
          "high": 75929.53,
          "low": 74838.08,
          "close": 75427.66,
          "volume": 430.29392,
          "close_time": 1770011999999,
          "quote_volume": 32395916.1495917,
          "trades": 26212,
          "taker_buy_base": 179.69456,
          "taker_buy_quote": 13527408.7736053
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 75427.66,
          "high": 76758.57,
          "low": 74880.36,
          "close": 76479.92,
          "volume": 632.79185,
          "close_time": 1770015599999,
          "quote_volume": 47960518.3436784,
          "trades": 41446,
          "taker_buy_base": 337.3502,
          "taker_buy_quote": 25564214.8488961
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 76484.57,
          "high": 76900.0,
          "low": 76257.68,
          "close": 76590.1,
          "volume": 345.20537,
          "close_time": 1770019199999,
          "quote_volume": 26422590.3303016,
          "trades": 23863,
          "taker_buy_base": 165.35204,
          "taker_buy_quote": 12656140.7248059
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 76590.09,
          "high": 77115.37,
          "low": 76559.8,
          "close": 76813.36,
          "volume": 256.90395,
          "close_time": 1770022799999,
          "quote_volume": 19739366.8435492,
          "trades": 17808,
          "taker_buy_base": 130.63273,
          "taker_buy_quote": 10037552.834949
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 76819.27,
          "high": 77760.68,
          "low": 76594.99,
          "close": 77667.03,
          "volume": 288.21952,
          "close_time": 1770026399999,
          "quote_volume": 22257130.0247903,
          "trades": 40754,
          "taker_buy_base": 159.17927,
          "taker_buy_quote": 12295223.2706536
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 77661.08,
          "high": 77824.69,
          "low": 77408.19,
          "close": 77450.0,
          "volume": 383.41593,
          "close_time": 1770029999999,
          "quote_volume": 29754945.7415939,
          "trades": 42156,
          "taker_buy_base": 196.6747,
          "taker_buy_quote": 15262387.0106846
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 77450.0,
          "high": 77919.75,
          "low": 77390.09,
          "close": 77698.68,
          "volume": 159.5019,
          "close_time": 1770033599999,
          "quote_volume": 12394325.588059,
          "trades": 36179,
          "taker_buy_base": 84.39615,
          "taker_buy_quote": 6557712.90636
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 77698.69,
          "high": 78354.9,
          "low": 77651.21,
          "close": 77941.68,
          "volume": 221.60686,
          "close_time": 1770037199999,
          "quote_volume": 17278840.7728504,
          "trades": 41326,
          "taker_buy_base": 138.07474,
          "taker_buy_quote": 10765036.5452662
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 77941.32,
          "high": 78426.9,
          "low": 77752.53,
          "close": 78174.87,
          "volume": 243.70251,
          "close_time": 1770040799999,
          "quote_volume": 18995359.2785,
          "trades": 32587,
          "taker_buy_base": 133.78489,
          "taker_buy_quote": 10432508.2494542
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 78174.87,
          "high": 78837.35,
          "low": 77574.39,
          "close": 77799.81,
          "volume": 613.02401,
          "close_time": 1770044399999,
          "quote_volume": 47962895.9691471,
          "trades": 61326,
          "taker_buy_base": 305.94551,
          "taker_buy_quote": 23947496.6476348
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 77807.51,
          "high": 79316.82,
          "low": 77532.13,
          "close": 78823.25,
          "volume": 659.46725,
          "close_time": 1770047999999,
          "quote_volume": 51815089.1798651,
          "trades": 74288,
          "taker_buy_base": 383.10218,
          "taker_buy_quote": 30122227.0821668
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 78820.63,
          "high": 79270.23,
          "low": 78543.97,
          "close": 78604.08,
          "volume": 612.1637,
          "close_time": 1770051599999,
          "quote_volume": 48334669.825616,
          "trades": 57335,
          "taker_buy_base": 264.31001,
          "taker_buy_quote": 20868561.4562415
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 78604.08,
          "high": 79196.43,
          "low": 78565.83,
          "close": 78963.56,
          "volume": 430.95586,
          "close_time": 1770055199999,
          "quote_volume": 34024166.0216799,
          "trades": 41519,
          "taker_buy_base": 209.46578,
          "taker_buy_quote": 16537839.1212568
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 78963.56,
          "high": 78963.56,
          "low": 78330.0,
          "close": 78539.67,
          "volume": 214.33224,
          "close_time": 1770058799999,
          "quote_volume": 16850598.500232,
          "trades": 29816,
          "taker_buy_base": 114.41082,
          "taker_buy_quote": 8993878.0880309
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 78537.34,
          "high": 78657.13,
          "low": 78219.16,
          "close": 78295.43,
          "volume": 204.41703,
          "close_time": 1770062399999,
          "quote_volume": 16029800.852324,
          "trades": 28643,
          "taker_buy_base": 101.55403,
          "taker_buy_quote": 7963795.3152923
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 78295.43,
          "high": 78625.62,
          "low": 77849.63,
          "close": 77966.81,
          "volume": 236.35115,
          "close_time": 1770065999999,
          "quote_volume": 18485502.5277994,
          "trades": 34206,
          "taker_buy_base": 115.11357,
          "taker_buy_quote": 9004565.8224451
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 77966.82,
          "high": 78513.22,
          "low": 77876.7,
          "close": 78481.91,
          "volume": 154.69387,
          "close_time": 1770069599999,
          "quote_volume": 12110179.080545,
          "trades": 24277,
          "taker_buy_base": 83.51177,
          "taker_buy_quote": 6536698.5755082
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 78482.76,
          "high": 78817.61,
          "low": 78482.76,
          "close": 78748.0,
          "volume": 116.63045,
          "close_time": 1770073199999,
          "quote_volume": 9175736.238188,
          "trades": 19128,
          "taker_buy_base": 67.28981,
          "taker_buy_quote": 5293004.6170981
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 78748.0,
          "high": 78900.0,
          "low": 78513.17,
          "close": 78689.2,
          "volume": 176.93106,
          "close_time": 1770076799999,
          "quote_volume": 13934453.5614905,
          "trades": 26178,
          "taker_buy_base": 106.09586,
          "taker_buy_quote": 8360870.911539
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 78689.19,
          "high": 79063.59,
          "low": 78360.0,
          "close": 79024.01,
          "volume": 136.12674,
          "close_time": 1770080399999,
          "quote_volume": 10722159.4688547,
          "trades": 32269,
          "taker_buy_base": 81.98062,
          "taker_buy_quote": 6459098.5440696
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 79024.01,
          "high": 79136.29,
          "low": 78670.68,
          "close": 78966.01,
          "volume": 134.63379,
          "close_time": 1770083999999,
          "quote_volume": 10620665.5120501,
          "trades": 32844,
          "taker_buy_base": 64.13276,
          "taker_buy_quote": 5058456.9097167
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 78966.01,
          "high": 78966.01,
          "low": 77737.17,
          "close": 77758.98,
          "volume": 168.40217,
          "close_time": 1770087599999,
          "quote_volume": 13184249.5025121,
          "trades": 30126,
          "taker_buy_base": 62.01704,
          "taker_buy_quote": 4855322.1172109
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 77758.99,
          "high": 78860.28,
          "low": 77592.03,
          "close": 78705.0,
          "volume": 246.6176,
          "close_time": 1770091199999,
          "quote_volume": 19277381.515273,
          "trades": 40512,
          "taker_buy_base": 125.88052,
          "taker_buy_quote": 9838428.706054
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 78703.7,
          "high": 78952.79,
          "low": 78431.34,
          "close": 78763.22,
          "volume": 213.01313,
          "close_time": 1770094799999,
          "quote_volume": 16758635.6829078,
          "trades": 32980,
          "taker_buy_base": 92.10741,
          "taker_buy_quote": 7245861.9091112
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 78762.26,
          "high": 78763.88,
          "low": 78175.29,
          "close": 78197.0,
          "volume": 173.57568,
          "close_time": 1770098399999,
          "quote_volume": 13613311.7204506,
          "trades": 34594,
          "taker_buy_base": 64.82686,
          "taker_buy_quote": 5083390.5322769
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 78196.01,
          "high": 78633.3,
          "low": 77900.0,
          "close": 78546.0,
          "volume": 175.5835,
          "close_time": 1770101999999,
          "quote_volume": 13748279.3106833,
          "trades": 33979,
          "taker_buy_base": 91.65256,
          "taker_buy_quote": 7178441.4306705
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 78545.99,
          "high": 78888.0,
          "low": 78434.76,
          "close": 78744.87,
          "volume": 157.17088,
          "close_time": 1770105599999,
          "quote_volume": 12369530.5678503,
          "trades": 36068,
          "taker_buy_base": 77.10476,
          "taker_buy_quote": 6067753.9657792
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 78744.88,
          "high": 79044.3,
          "low": 78423.36,
          "close": 78710.99,
          "volume": 213.37782,
          "close_time": 1770109199999,
          "quote_volume": 16812229.8374096,
          "trades": 51778,
          "taker_buy_base": 97.47576,
          "taker_buy_quote": 7678816.7724277
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 78711.0,
          "high": 78809.6,
          "low": 77900.02,
          "close": 78352.0,
          "volume": 265.16789,
          "close_time": 1770112799999,
          "quote_volume": 20742641.7866076,
          "trades": 55608,
          "taker_buy_base": 133.98645,
          "taker_buy_quote": 10480195.9288908
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 78352.01,
          "high": 78523.98,
          "low": 78020.46,
          "close": 78079.49,
          "volume": 133.89177,
          "close_time": 1770116399999,
          "quote_volume": 10480609.3028118,
          "trades": 36242,
          "taker_buy_base": 58.13478,
          "taker_buy_quote": 4551971.8019221
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 78079.49,
          "high": 78297.09,
          "low": 77950.0,
          "close": 78023.01,
          "volume": 141.80802,
          "close_time": 1770119999999,
          "quote_volume": 11079150.2576383,
          "trades": 37287,
          "taker_buy_base": 77.52897,
          "taker_buy_quote": 6057326.4563592
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 78023.01,
          "high": 78355.84,
          "low": 77925.0,
          "close": 78263.59,
          "volume": 237.48113,
          "close_time": 1770123599999,
          "quote_volume": 18569382.5099635,
          "trades": 45465,
          "taker_buy_base": 160.28882,
          "taker_buy_quote": 12534223.057657
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 78263.59,
          "high": 78394.0,
          "low": 78120.8,
          "close": 78255.77,
          "volume": 168.87509,
          "close_time": 1770127199999,
          "quote_volume": 13217595.1756885,
          "trades": 44740,
          "taker_buy_base": 101.63329,
          "taker_buy_quote": 7954248.9586266
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 78244.84,
          "high": 78382.86,
          "low": 77130.21,
          "close": 77156.09,
          "volume": 481.6357,
          "close_time": 1770130799999,
          "quote_volume": 37493527.6410765,
          "trades": 62405,
          "taker_buy_base": 236.01281,
          "taker_buy_quote": 18378625.7078291
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 77156.09,
          "high": 78158.31,
          "low": 77010.0,
          "close": 78089.01,
          "volume": 500.71546,
          "close_time": 1770134399999,
          "quote_volume": 38852166.1284554,
          "trades": 71888,
          "taker_buy_base": 261.88138,
          "taker_buy_quote": 20321538.6164681
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 78089.01,
          "high": 78098.85,
          "low": 76434.47,
          "close": 76453.18,
          "volume": 649.94485,
          "close_time": 1770137999999,
          "quote_volume": 49994996.3722003,
          "trades": 52219,
          "taker_buy_base": 286.456,
          "taker_buy_quote": 22050519.3601666
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 76453.18,
          "high": 76487.88,
          "low": 74820.0,
          "close": 74852.27,
          "volume": 765.18674,
          "close_time": 1770141599999,
          "quote_volume": 57826041.7870125,
          "trades": 72183,
          "taker_buy_base": 278.40488,
          "taker_buy_quote": 21040601.8762244
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 74849.43,
          "high": 75245.36,
          "low": 73000.0,
          "close": 73082.48,
          "volume": 1971.91159,
          "close_time": 1770145199999,
          "quote_volume": 146060127.7651692,
          "trades": 130416,
          "taker_buy_base": 644.71517,
          "taker_buy_quote": 47811321.3781577
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 73080.94,
          "high": 75207.92,
          "low": 72865.75,
          "close": 74861.37,
          "volume": 1024.45304,
          "close_time": 1770148799999,
          "quote_volume": 76014299.8480838,
          "trades": 87554,
          "taker_buy_base": 475.26338,
          "taker_buy_quote": 35315125.7319415
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 74861.37,
          "high": 76655.08,
          "low": 74512.87,
          "close": 76405.0,
          "volume": 684.96174,
          "close_time": 1770152399999,
          "quote_volume": 51989225.4735556,
          "trades": 61379,
          "taker_buy_base": 370.5058,
          "taker_buy_quote": 28124769.2516565
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 76405.21,
          "high": 76898.65,
          "low": 76045.97,
          "close": 76171.8,
          "volume": 320.35396,
          "close_time": 1770155999999,
          "quote_volume": 24499424.6403179,
          "trades": 32171,
          "taker_buy_base": 137.79243,
          "taker_buy_quote": 10542095.8465923
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 76166.75,
          "high": 76228.45,
          "low": 75333.33,
          "close": 75633.18,
          "volume": 309.41597,
          "close_time": 1770159599999,
          "quote_volume": 23442086.0986056,
          "trades": 27964,
          "taker_buy_base": 152.0318,
          "taker_buy_quote": 11516828.6885349
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 75628.0,
          "high": 75915.0,
          "low": 75352.39,
          "close": 75682.0,
          "volume": 310.64158,
          "close_time": 1770163199999,
          "quote_volume": 23498133.5890511,
          "trades": 36459,
          "taker_buy_base": 151.98744,
          "taker_buy_quote": 11496743.3826822
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 75682.0,
          "high": 76183.99,
          "low": 75377.0,
          "close": 75829.99,
          "volume": 260.54399,
          "close_time": 1770166799999,
          "quote_volume": 19766608.9681043,
          "trades": 48258,
          "taker_buy_base": 104.77722,
          "taker_buy_quote": 7945384.9707732
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 75830.0,
          "high": 76720.02,
          "low": 75830.0,
          "close": 76348.0,
          "volume": 149.09248,
          "close_time": 1770170399999,
          "quote_volume": 11392214.5591554,
          "trades": 35426,
          "taker_buy_base": 82.87325,
          "taker_buy_quote": 6331633.0958257
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 76347.01,
          "high": 76523.84,
          "low": 75628.59,
          "close": 75885.07,
          "volume": 234.47184,
          "close_time": 1770173999999,
          "quote_volume": 17815342.0373935,
          "trades": 45015,
          "taker_buy_base": 140.9592,
          "taker_buy_quote": 10709327.8131506
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 75884.41,
          "high": 76900.57,
          "low": 75832.01,
          "close": 76626.99,
          "volume": 213.79293,
          "close_time": 1770177599999,
          "quote_volume": 16358935.060706,
          "trades": 37035,
          "taker_buy_base": 117.34658,
          "taker_buy_quote": 8979705.0634862
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 76627.0,
          "high": 76757.23,
          "low": 76344.86,
          "close": 76409.99,
          "volume": 64.07796,
          "close_time": 1770181199999,
          "quote_volume": 4906546.114646,
          "trades": 24341,
          "taker_buy_base": 23.76954,
          "taker_buy_quote": 1820049.1514715
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 76409.99,
          "high": 76468.05,
          "low": 76036.2,
          "close": 76213.99,
          "volume": 106.11679,
          "close_time": 1770184799999,
          "quote_volume": 8100686.6595697,
          "trades": 29834,
          "taker_buy_base": 44.09444,
          "taker_buy_quote": 3366372.2276238
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 76213.99,
          "high": 76715.49,
          "low": 76188.97,
          "close": 76580.0,
          "volume": 118.1441,
          "close_time": 1770188399999,
          "quote_volume": 9038487.1246867,
          "trades": 25601,
          "taker_buy_base": 48.39921,
          "taker_buy_quote": 3703038.0770207
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 76579.99,
          "high": 76584.99,
          "low": 76255.78,
          "close": 76436.08,
          "volume": 164.95984,
          "close_time": 1770191999999,
          "quote_volume": 12605981.2633104,
          "trades": 34923,
          "taker_buy_base": 73.84697,
          "taker_buy_quote": 5643502.290444
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 76437.0,
          "high": 76522.01,
          "low": 75992.4,
          "close": 76511.01,
          "volume": 199.13194,
          "close_time": 1770195599999,
          "quote_volume": 15183717.2982232,
          "trades": 30919,
          "taker_buy_base": 104.33054,
          "taker_buy_quote": 7955728.1936784
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 76511.0,
          "high": 76524.99,
          "low": 75886.0,
          "close": 76032.99,
          "volume": 255.72635,
          "close_time": 1770199199999,
          "quote_volume": 19482076.7751163,
          "trades": 44136,
          "taker_buy_base": 118.32394,
          "taker_buy_quote": 9011376.8738286
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 76033.0,
          "high": 76250.0,
          "low": 75976.37,
          "close": 76210.39,
          "volume": 122.67472,
          "close_time": 1770202799999,
          "quote_volume": 9335428.5276096,
          "trades": 22930,
          "taker_buy_base": 58.72771,
          "taker_buy_quote": 4468743.0433575
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 76212.31,
          "high": 76212.31,
          "low": 75583.01,
          "close": 75935.01,
          "volume": 196.54261,
          "close_time": 1770206399999,
          "quote_volume": 14915386.6965141,
          "trades": 38690,
          "taker_buy_base": 94.43688,
          "taker_buy_quote": 7167506.3388256
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 75935.01,
          "high": 76186.75,
          "low": 75912.26,
          "close": 76090.01,
          "volume": 178.71686,
          "close_time": 1770209999999,
          "quote_volume": 13591890.2956728,
          "trades": 34545,
          "taker_buy_base": 88.07853,
          "taker_buy_quote": 6698378.3648971
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 76090.01,
          "high": 76100.0,
          "low": 74760.29,
          "close": 74766.87,
          "volume": 487.57905,
          "close_time": 1770213599999,
          "quote_volume": 36813327.2552831,
          "trades": 59271,
          "taker_buy_base": 209.01921,
          "taker_buy_quote": 15795281.0265583
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 74766.86,
          "high": 75687.04,
          "low": 74160.88,
          "close": 74262.68,
          "volume": 572.60534,
          "close_time": 1770217199999,
          "quote_volume": 42953189.7697203,
          "trades": 89486,
          "taker_buy_base": 263.09771,
          "taker_buy_quote": 19740823.9011082
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 74270.22,
          "high": 75230.77,
          "low": 73708.37,
          "close": 74050.7,
          "volume": 909.05785,
          "close_time": 1770220799999,
          "quote_volume": 67604011.4884089,
          "trades": 104433,
          "taker_buy_base": 444.22267,
          "taker_buy_quote": 33050058.1755006
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 74051.68,
          "high": 74142.96,
          "low": 72987.0,
          "close": 73533.37,
          "volume": 708.84942,
          "close_time": 1770224399999,
          "quote_volume": 52090825.4747542,
          "trades": 80365,
          "taker_buy_base": 304.24438,
          "taker_buy_quote": 22358677.6939323
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 73534.81,
          "high": 73752.32,
          "low": 72042.0,
          "close": 72438.13,
          "volume": 1141.50149,
          "close_time": 1770227999999,
          "quote_volume": 83020808.7847736,
          "trades": 70930,
          "taker_buy_base": 445.82687,
          "taker_buy_quote": 32438962.019638
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 72438.13,
          "high": 74000.75,
          "low": 72131.21,
          "close": 73293.44,
          "volume": 985.25878,
          "close_time": 1770231599999,
          "quote_volume": 72032565.2682438,
          "trades": 61525,
          "taker_buy_base": 457.35949,
          "taker_buy_quote": 33445283.6856368
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 73293.44,
          "high": 73895.38,
          "low": 72902.32,
          "close": 73789.22,
          "volume": 508.9344,
          "close_time": 1770235199999,
          "quote_volume": 37367019.4704328,
          "trades": 36173,
          "taker_buy_base": 243.50611,
          "taker_buy_quote": 17882416.2978587
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 73789.27,
          "high": 74006.16,
          "low": 73286.1,
          "close": 73379.19,
          "volume": 337.40325,
          "close_time": 1770238799999,
          "quote_volume": 24821481.5333902,
          "trades": 25434,
          "taker_buy_base": 142.38874,
          "taker_buy_quote": 10481062.0077187
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 73379.2,
          "high": 73516.47,
          "low": 72056.44,
          "close": 72654.2,
          "volume": 430.45013,
          "close_time": 1770242399999,
          "quote_volume": 31366718.3301903,
          "trades": 32567,
          "taker_buy_base": 155.06965,
          "taker_buy_quote": 11294263.115604
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 72654.21,
          "high": 73542.0,
          "low": 71721.41,
          "close": 72398.66,
          "volume": 533.92528,
          "close_time": 1770245999999,
          "quote_volume": 38696239.003352,
          "trades": 43417,
          "taker_buy_base": 188.05174,
          "taker_buy_quote": 13628860.7233515
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 72393.28,
          "high": 73380.7,
          "low": 72323.35,
          "close": 73028.12,
          "volume": 256.17939,
          "close_time": 1770249599999,
          "quote_volume": 18695305.768781,
          "trades": 23232,
          "taker_buy_base": 102.44476,
          "taker_buy_quote": 7474001.8606075
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 73027.34,
          "high": 73161.56,
          "low": 72616.32,
          "close": 72732.22,
          "volume": 217.63386,
          "close_time": 1770253199999,
          "quote_volume": 15859773.7780491,
          "trades": 28358,
          "taker_buy_base": 90.6151,
          "taker_buy_quote": 6605103.3832672
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 72742.19,
          "high": 73198.93,
          "low": 71849.88,
          "close": 72262.95,
          "volume": 432.37443,
          "close_time": 1770256799999,
          "quote_volume": 31335571.5385542,
          "trades": 44892,
          "taker_buy_base": 200.14779,
          "taker_buy_quote": 14508159.8174023
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 72260.3,
          "high": 72698.62,
          "low": 71151.0,
          "close": 71337.98,
          "volume": 608.41414,
          "close_time": 1770260399999,
          "quote_volume": 43745877.3992399,
          "trades": 67750,
          "taker_buy_base": 268.12429,
          "taker_buy_quote": 19299201.0197214
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 71337.98,
          "high": 71748.26,
          "low": 71046.72,
          "close": 71112.85,
          "volume": 486.28613,
          "close_time": 1770263999999,
          "quote_volume": 34704504.8008942,
          "trades": 56841,
          "taker_buy_base": 227.20477,
          "taker_buy_quote": 16215486.5231048
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 71112.85,
          "high": 71316.65,
          "low": 70500.0,
          "close": 70750.98,
          "volume": 1222.49815,
          "close_time": 1770267599999,
          "quote_volume": 86582112.3052488,
          "trades": 63024,
          "taker_buy_base": 397.78496,
          "taker_buy_quote": 28193736.6759959
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 70756.67,
          "high": 71014.22,
          "low": 70018.87,
          "close": 70602.4,
          "volume": 827.51874,
          "close_time": 1770271199999,
          "quote_volume": 58364486.8488564,
          "trades": 61219,
          "taker_buy_base": 352.87287,
          "taker_buy_quote": 24899881.7383779
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 70607.12,
          "high": 70864.0,
          "low": 70317.58,
          "close": 70831.28,
          "volume": 508.37591,
          "close_time": 1770274799999,
          "quote_volume": 35884103.4713973,
          "trades": 29493,
          "taker_buy_base": 229.28188,
          "taker_buy_quote": 16185820.4705878
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 70831.27,
          "high": 71506.46,
          "low": 70503.24,
          "close": 70605.58,
          "volume": 837.62747,
          "close_time": 1770278399999,
          "quote_volume": 59519608.6394726,
          "trades": 40536,
          "taker_buy_base": 374.34357,
          "taker_buy_quote": 26598494.6574177
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 70620.57,
          "high": 71423.99,
          "low": 70550.0,
          "close": 70937.36,
          "volume": 1028.50279,
          "close_time": 1770281999999,
          "quote_volume": 73163211.4447604,
          "trades": 40367,
          "taker_buy_base": 327.83394,
          "taker_buy_quote": 23302543.7608208
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 70937.36,
          "high": 71913.27,
          "low": 70923.13,
          "close": 71457.16,
          "volume": 523.19438,
          "close_time": 1770285599999,
          "quote_volume": 37420166.9825855,
          "trades": 27429,
          "taker_buy_base": 221.07895,
          "taker_buy_quote": 15809322.3960656
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 71457.39,
          "high": 71621.66,
          "low": 70539.87,
          "close": 70749.99,
          "volume": 338.58525,
          "close_time": 1770289199999,
          "quote_volume": 24080159.8554307,
          "trades": 15738,
          "taker_buy_base": 122.6398,
          "taker_buy_quote": 8717006.4034808
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 70749.99,
          "high": 70946.96,
          "low": 69831.5,
          "close": 70220.99,
          "volume": 891.93481,
          "close_time": 1770292799999,
          "quote_volume": 62631554.9049233,
          "trades": 35860,
          "taker_buy_base": 319.77541,
          "taker_buy_quote": 22465255.4301295
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 70226.28,
          "high": 70497.56,
          "low": 69064.8,
          "close": 69456.15,
          "volume": 1080.7899,
          "close_time": 1770296399999,
          "quote_volume": 75149101.4143982,
          "trades": 60090,
          "taker_buy_base": 438.81715,
          "taker_buy_quote": 30506031.8710435
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 69456.01,
          "high": 69721.66,
          "low": 69129.41,
          "close": 69576.72,
          "volume": 528.5376,
          "close_time": 1770299999999,
          "quote_volume": 36687753.4587075,
          "trades": 32373,
          "taker_buy_base": 250.61821,
          "taker_buy_quote": 17396478.9046603
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 69576.72,
          "high": 70772.55,
          "low": 69200.0,
          "close": 69311.66,
          "volume": 990.15029,
          "close_time": 1770303599999,
          "quote_volume": 69367065.9198758,
          "trades": 53851,
          "taker_buy_base": 486.78386,
          "taker_buy_quote": 34112893.5703308
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 69311.65,
          "high": 69517.87,
          "low": 66600.0,
          "close": 67394.07,
          "volume": 2950.15718,
          "close_time": 1770307199999,
          "quote_volume": 199807886.8724742,
          "trades": 121015,
          "taker_buy_base": 1260.39812,
          "taker_buy_quote": 85291375.0399941
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 67400.41,
          "high": 68569.87,
          "low": 66846.15,
          "close": 68191.5,
          "volume": 1247.38417,
          "close_time": 1770310799999,
          "quote_volume": 84433762.6760633,
          "trades": 51598,
          "taker_buy_base": 547.87971,
          "taker_buy_quote": 37106243.1054195
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 68191.5,
          "high": 68269.23,
          "low": 66036.07,
          "close": 66071.7,
          "volume": 1692.03049,
          "close_time": 1770314399999,
          "quote_volume": 113365075.9745599,
          "trades": 65890,
          "taker_buy_base": 625.03937,
          "taker_buy_quote": 41889060.52356
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 66071.7,
          "high": 66436.96,
          "low": 65272.19,
          "close": 66224.96,
          "volume": 1717.50169,
          "close_time": 1770317999999,
          "quote_volume": 113059173.3670714,
          "trades": 67220,
          "taker_buy_base": 686.01682,
          "taker_buy_quote": 45161250.350024
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 66224.96,
          "high": 66520.67,
          "low": 65064.54,
          "close": 65140.46,
          "volume": 1296.77653,
          "close_time": 1770321599999,
          "quote_volume": 85366911.3974119,
          "trades": 52468,
          "taker_buy_base": 473.76272,
          "taker_buy_quote": 31205021.2711545
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 65150.32,
          "high": 65591.71,
          "low": 62225.17,
          "close": 63675.9,
          "volume": 3331.99829,
          "close_time": 1770325199999,
          "quote_volume": 212553957.0857605,
          "trades": 136731,
          "taker_buy_base": 1285.47102,
          "taker_buy_quote": 82014886.5247025
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 63667.88,
          "high": 64645.94,
          "low": 62771.05,
          "close": 63091.73,
          "volume": 1761.69287,
          "close_time": 1770328799999,
          "quote_volume": 112220024.0475174,
          "trades": 99568,
          "taker_buy_base": 827.88204,
          "taker_buy_quote": 52774393.9935027
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 63091.73,
          "high": 64499.99,
          "low": 62563.83,
          "close": 63800.53,
          "volume": 1250.11275,
          "close_time": 1770332399999,
          "quote_volume": 79309459.2423393,
          "trades": 71932,
          "taker_buy_base": 656.81393,
          "taker_buy_quote": 41689132.4651004
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 63803.41,
          "high": 64800.0,
          "low": 62627.23,
          "close": 62810.94,
          "volume": 1078.66521,
          "close_time": 1770335999999,
          "quote_volume": 68802555.6141364,
          "trades": 51238,
          "taker_buy_base": 538.11047,
          "taker_buy_quote": 34380979.0011739
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 62804.66,
          "high": 63770.98,
          "low": 59900.01,
          "close": 63417.51,
          "volume": 3606.82795,
          "close_time": 1770339599999,
          "quote_volume": 221784282.1936229,
          "trades": 206646,
          "taker_buy_base": 1563.45123,
          "taker_buy_quote": 96459114.2081635
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 63417.54,
          "high": 65683.19,
          "low": 63411.17,
          "close": 65639.11,
          "volume": 1509.81576,
          "close_time": 1770343199999,
          "quote_volume": 97339000.8010043,
          "trades": 95091,
          "taker_buy_base": 843.45423,
          "taker_buy_quote": 54366606.3859725
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 65639.58,
          "high": 65934.86,
          "low": 64147.02,
          "close": 64928.73,
          "volume": 827.67032,
          "close_time": 1770346799999,
          "quote_volume": 53798644.7386296,
          "trades": 56087,
          "taker_buy_base": 392.73171,
          "taker_buy_quote": 25531746.7813595
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 64928.9,
          "high": 65107.24,
          "low": 63690.44,
          "close": 64108.81,
          "volume": 452.86748,
          "close_time": 1770350399999,
          "quote_volume": 29167931.6083819,
          "trades": 31264,
          "taker_buy_base": 201.75996,
          "taker_buy_quote": 12994024.8182974
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 64108.81,
          "high": 64950.01,
          "low": 63898.33,
          "close": 64846.08,
          "volume": 317.03011,
          "close_time": 1770353999999,
          "quote_volume": 20475777.5369075,
          "trades": 23135,
          "taker_buy_base": 160.02358,
          "taker_buy_quote": 10339396.776058
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 64844.82,
          "high": 66758.23,
          "low": 64742.4,
          "close": 66343.32,
          "volume": 832.03373,
          "close_time": 1770357599999,
          "quote_volume": 54704344.9448863,
          "trades": 45535,
          "taker_buy_base": 482.27718,
          "taker_buy_quote": 31714829.9565216
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 66337.53,
          "high": 66728.05,
          "low": 64794.78,
          "close": 64915.98,
          "volume": 806.58662,
          "close_time": 1770361199999,
          "quote_volume": 52873881.8139933,
          "trades": 46052,
          "taker_buy_base": 392.89669,
          "taker_buy_quote": 25776141.1551989
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 64915.96,
          "high": 65478.27,
          "low": 64582.21,
          "close": 64787.43,
          "volume": 649.27321,
          "close_time": 1770364799999,
          "quote_volume": 42172899.6568338,
          "trades": 41452,
          "taker_buy_base": 309.34683,
          "taker_buy_quote": 20093600.7653856
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 64781.9,
          "high": 65134.46,
          "low": 64417.48,
          "close": 64826.54,
          "volume": 575.27415,
          "close_time": 1770368399999,
          "quote_volume": 37267885.8722711,
          "trades": 34419,
          "taker_buy_base": 284.06766,
          "taker_buy_quote": 18403992.1583938
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 64826.55,
          "high": 66099.94,
          "low": 64696.33,
          "close": 65728.74,
          "volume": 618.96537,
          "close_time": 1770371999999,
          "quote_volume": 40566764.6271219,
          "trades": 34233,
          "taker_buy_base": 341.52806,
          "taker_buy_quote": 22390748.5424504
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 65728.74,
          "high": 66158.02,
          "low": 65477.57,
          "close": 65893.07,
          "volume": 461.70312,
          "close_time": 1770375599999,
          "quote_volume": 30406051.6438914,
          "trades": 28066,
          "taker_buy_base": 263.57341,
          "taker_buy_quote": 17361288.7372352
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 65893.07,
          "high": 66693.91,
          "low": 65700.0,
          "close": 66563.14,
          "volume": 534.62086,
          "close_time": 1770379199999,
          "quote_volume": 35375677.6712559,
          "trades": 25574,
          "taker_buy_base": 357.46178,
          "taker_buy_quote": 23651575.9780613
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 66554.0,
          "high": 66569.68,
          "low": 66043.86,
          "close": 66498.52,
          "volume": 402.58653,
          "close_time": 1770382799999,
          "quote_volume": 26697269.5612794,
          "trades": 24147,
          "taker_buy_base": 215.47585,
          "taker_buy_quote": 14287831.6690877
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 66499.18,
          "high": 67642.57,
          "low": 66411.19,
          "close": 67267.16,
          "volume": 886.67988,
          "close_time": 1770386399999,
          "quote_volume": 59467465.9382888,
          "trades": 45803,
          "taker_buy_base": 475.07632,
          "taker_buy_quote": 31852279.2462943
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 67267.17,
          "high": 68608.11,
          "low": 66566.96,
          "close": 68166.19,
          "volume": 1336.64758,
          "close_time": 1770389999999,
          "quote_volume": 90519100.5511605,
          "trades": 85881,
          "taker_buy_base": 692.43219,
          "taker_buy_quote": 46943388.148692
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 68168.97,
          "high": 69159.97,
          "low": 67742.59,
          "close": 68598.62,
          "volume": 1444.47609,
          "close_time": 1770393599999,
          "quote_volume": 98761968.9658148,
          "trades": 106032,
          "taker_buy_base": 902.06799,
          "taker_buy_quote": 61696096.3513985
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 68598.62,
          "high": 70205.12,
          "low": 68396.41,
          "close": 69931.02,
          "volume": 1504.66966,
          "close_time": 1770397199999,
          "quote_volume": 104598545.7759609,
          "trades": 102012,
          "taker_buy_base": 1057.73143,
          "taker_buy_quote": 73521283.3587509
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 69927.93,
          "high": 71477.32,
          "low": 69562.46,
          "close": 70725.84,
          "volume": 1462.0942,
          "close_time": 1770400799999,
          "quote_volume": 103317157.3141738,
          "trades": 97655,
          "taker_buy_base": 929.30482,
          "taker_buy_quote": 65646175.44035
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 70725.85,
          "high": 70792.67,
          "low": 69286.75,
          "close": 69726.4,
          "volume": 1124.97176,
          "close_time": 1770404399999,
          "quote_volume": 78687916.5625182,
          "trades": 60493,
          "taker_buy_base": 535.24664,
          "taker_buy_quote": 37418925.6537568
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 69730.3,
          "high": 70900.0,
          "low": 69603.45,
          "close": 70673.97,
          "volume": 688.41827,
          "close_time": 1770407999999,
          "quote_volume": 48353870.6103506,
          "trades": 39388,
          "taker_buy_base": 403.22376,
          "taker_buy_quote": 28322046.0113835
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 70672.16,
          "high": 70960.92,
          "low": 69962.56,
          "close": 69966.41,
          "volume": 686.58175,
          "close_time": 1770411599999,
          "quote_volume": 48362276.8945384,
          "trades": 42214,
          "taker_buy_base": 376.15332,
          "taker_buy_quote": 26501811.6238461
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 69970.69,
          "high": 70470.29,
          "low": 69796.53,
          "close": 70317.57,
          "volume": 445.91922,
          "close_time": 1770415199999,
          "quote_volume": 31280785.6292811,
          "trades": 32945,
          "taker_buy_base": 239.69446,
          "taker_buy_quote": 16812633.8522237
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 70317.58,
          "high": 71533.32,
          "low": 70237.84,
          "close": 71313.21,
          "volume": 556.5836,
          "close_time": 1770418799999,
          "quote_volume": 39409459.1108203,
          "trades": 41289,
          "taker_buy_base": 359.19144,
          "taker_buy_quote": 25425989.5409286
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 71311.44,
          "high": 71714.89,
          "low": 70462.38,
          "close": 70537.69,
          "volume": 349.92159,
          "close_time": 1770422399999,
          "quote_volume": 24798161.4959431,
          "trades": 26815,
          "taker_buy_base": 140.83404,
          "taker_buy_quote": 9987674.8296475
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 70537.38,
          "high": 70565.55,
          "low": 69688.64,
          "close": 69925.53,
          "volume": 371.21191,
          "close_time": 1770425999999,
          "quote_volume": 26013879.5056768,
          "trades": 34966,
          "taker_buy_base": 194.16668,
          "taker_buy_quote": 13610293.7844549
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 69925.53,
          "high": 70654.53,
          "low": 69710.8,
          "close": 70448.44,
          "volume": 222.2457,
          "close_time": 1770429599999,
          "quote_volume": 15589779.7554608,
          "trades": 18087,
          "taker_buy_base": 110.26588,
          "taker_buy_quote": 7734499.491232
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 70447.97,
          "high": 70603.68,
          "low": 70121.21,
          "close": 70334.1,
          "volume": 113.47464,
          "close_time": 1770433199999,
          "quote_volume": 7985314.4956633,
          "trades": 11080,
          "taker_buy_base": 52.23387,
          "taker_buy_quote": 3676113.5782029
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 70332.07,
          "high": 70899.16,
          "low": 70241.85,
          "close": 70884.81,
          "volume": 135.29595,
          "close_time": 1770436799999,
          "quote_volume": 9560077.6073524,
          "trades": 14095,
          "taker_buy_base": 72.88517,
          "taker_buy_quote": 5149861.525865
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 70889.28,
          "high": 71663.0,
          "low": 70579.79,
          "close": 70742.13,
          "volume": 288.24361,
          "close_time": 1770440399999,
          "quote_volume": 20484170.4405217,
          "trades": 26867,
          "taker_buy_base": 145.43966,
          "taker_buy_quote": 10338333.0940165
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 70740.48,
          "high": 71162.87,
          "low": 69933.34,
          "close": 70137.13,
          "volume": 354.53381,
          "close_time": 1770443999999,
          "quote_volume": 24969901.5610042,
          "trades": 21783,
          "taker_buy_base": 143.46787,
          "taker_buy_quote": 10112440.5566941
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 70137.15,
          "high": 70290.99,
          "low": 68730.73,
          "close": 68748.85,
          "volume": 558.05804,
          "close_time": 1770447599999,
          "quote_volume": 38933439.624524,
          "trades": 36879,
          "taker_buy_base": 200.71707,
          "taker_buy_quote": 14009648.4120708
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 68751.34,
          "high": 69064.8,
          "low": 67309.33,
          "close": 68068.2,
          "volume": 927.75784,
          "close_time": 1770451199999,
          "quote_volume": 63170909.0720128,
          "trades": 69927,
          "taker_buy_base": 404.06596,
          "taker_buy_quote": 27514571.9691809
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 68066.25,
          "high": 68770.13,
          "low": 67741.54,
          "close": 68481.78,
          "volume": 498.28372,
          "close_time": 1770454799999,
          "quote_volume": 34064852.7602219,
          "trades": 41600,
          "taker_buy_base": 255.31498,
          "taker_buy_quote": 17457665.617859
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 68481.79,
          "high": 68745.44,
          "low": 67873.25,
          "close": 68117.02,
          "volume": 363.40401,
          "close_time": 1770458399999,
          "quote_volume": 24819105.2193391,
          "trades": 23813,
          "taker_buy_base": 162.97747,
          "taker_buy_quote": 11137467.2790319
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 68110.88,
          "high": 68273.26,
          "low": 67573.31,
          "close": 67973.52,
          "volume": 316.17913,
          "close_time": 1770461999999,
          "quote_volume": 21474298.0501818,
          "trades": 17068,
          "taker_buy_base": 140.67378,
          "taker_buy_quote": 9557958.6917639
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 67972.05,
          "high": 68137.32,
          "low": 67653.66,
          "close": 67934.84,
          "volume": 334.34276,
          "close_time": 1770465599999,
          "quote_volume": 22696551.7248304,
          "trades": 14767,
          "taker_buy_base": 167.47613,
          "taker_buy_quote": 11368105.6483961
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 67931.24,
          "high": 69939.97,
          "low": 67872.82,
          "close": 68981.03,
          "volume": 906.41414,
          "close_time": 1770469199999,
          "quote_volume": 62633961.0498301,
          "trades": 61444,
          "taker_buy_base": 459.98023,
          "taker_buy_quote": 31777086.6508875
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 68981.03,
          "high": 69306.99,
          "low": 68771.56,
          "close": 69044.08,
          "volume": 297.45261,
          "close_time": 1770472799999,
          "quote_volume": 20530536.5109699,
          "trades": 19218,
          "taker_buy_base": 158.72746,
          "taker_buy_quote": 10956070.8768102
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 69044.9,
          "high": 69138.59,
          "low": 68312.5,
          "close": 68593.72,
          "volume": 319.76647,
          "close_time": 1770476399999,
          "quote_volume": 21983434.3672151,
          "trades": 14974,
          "taker_buy_base": 125.16621,
          "taker_buy_quote": 8610441.1029144
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 68596.49,
          "high": 69722.47,
          "low": 68501.82,
          "close": 69113.58,
          "volume": 693.67449,
          "close_time": 1770479999999,
          "quote_volume": 47993793.5248913,
          "trades": 36269,
          "taker_buy_base": 389.36634,
          "taker_buy_quote": 26944999.2405964
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 69106.24,
          "high": 69847.64,
          "low": 68790.31,
          "close": 68916.4,
          "volume": 1166.74218,
          "close_time": 1770483599999,
          "quote_volume": 80924029.4317864,
          "trades": 75122,
          "taker_buy_base": 532.81473,
          "taker_buy_quote": 36976530.3654959
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 68916.4,
          "high": 69379.05,
          "low": 68509.8,
          "close": 69151.85,
          "volume": 402.62672,
          "close_time": 1770487199999,
          "quote_volume": 27725024.6152942,
          "trades": 25314,
          "taker_buy_base": 131.86102,
          "taker_buy_quote": 9090891.5415882
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 69151.42,
          "high": 69655.17,
          "low": 68977.36,
          "close": 69471.11,
          "volume": 227.93146,
          "close_time": 1770490799999,
          "quote_volume": 15800530.9493826,
          "trades": 11433,
          "taker_buy_base": 125.05771,
          "taker_buy_quote": 8670295.1576401
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 69466.65,
          "high": 69540.4,
          "low": 69230.37,
          "close": 69340.1,
          "volume": 149.79968,
          "close_time": 1770494399999,
          "quote_volume": 10392399.6502413,
          "trades": 7486,
          "taker_buy_base": 71.73583,
          "taker_buy_quote": 4977182.4969333
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 69333.81,
          "high": 69696.62,
          "low": 69219.23,
          "close": 69588.96,
          "volume": 133.91816,
          "close_time": 1770497999999,
          "quote_volume": 9302275.8203243,
          "trades": 6684,
          "taker_buy_base": 62.39778,
          "taker_buy_quote": 4334920.6475658
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 69594.52,
          "high": 69666.75,
          "low": 69326.97,
          "close": 69472.19,
          "volume": 162.9231,
          "close_time": 1770501599999,
          "quote_volume": 11318778.9671231,
          "trades": 6941,
          "taker_buy_base": 70.32191,
          "taker_buy_quote": 4885090.464446
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 69463.17,
          "high": 69671.72,
          "low": 69291.95,
          "close": 69361.01,
          "volume": 119.80111,
          "close_time": 1770505199999,
          "quote_volume": 8322416.4684693,
          "trades": 5484,
          "taker_buy_base": 54.60551,
          "taker_buy_quote": 3793413.9371705
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 69366.57,
          "high": 69426.44,
          "low": 68748.5,
          "close": 69261.15,
          "volume": 214.94938,
          "close_time": 1770508799999,
          "quote_volume": 14847837.7736793,
          "trades": 10730,
          "taker_buy_base": 110.43672,
          "taker_buy_quote": 7626536.9372875
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 69263.7,
          "high": 69398.69,
          "low": 68849.48,
          "close": 69097.67,
          "volume": 136.59895,
          "close_time": 1770512399999,
          "quote_volume": 9433849.6668807,
          "trades": 9492,
          "taker_buy_base": 61.45484,
          "taker_buy_quote": 4243747.8681828
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 69093.66,
          "high": 69474.4,
          "low": 69055.2,
          "close": 69352.66,
          "volume": 142.73498,
          "close_time": 1770515999999,
          "quote_volume": 9882533.2493994,
          "trades": 9833,
          "taker_buy_base": 65.34941,
          "taker_buy_quote": 4525045.0741232
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 69351.54,
          "high": 69659.57,
          "low": 69131.39,
          "close": 69336.43,
          "volume": 114.56672,
          "close_time": 1770519599999,
          "quote_volume": 7946564.7982883,
          "trades": 7275,
          "taker_buy_base": 51.8999,
          "taker_buy_quote": 3600966.3830365
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 69337.75,
          "high": 69406.62,
          "low": 69033.54,
          "close": 69066.33,
          "volume": 112.03298,
          "close_time": 1770523199999,
          "quote_volume": 7755938.5336003,
          "trades": 11101,
          "taker_buy_base": 38.26039,
          "taker_buy_quote": 2648777.6857941
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 69066.33,
          "high": 69324.62,
          "low": 68932.82,
          "close": 69304.75,
          "volume": 85.83167,
          "close_time": 1770526799999,
          "quote_volume": 5936138.4834247,
          "trades": 5099,
          "taker_buy_base": 40.7463,
          "taker_buy_quote": 2818621.640822
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 69306.1,
          "high": 69382.16,
          "low": 69107.22,
          "close": 69185.1,
          "volume": 118.86463,
          "close_time": 1770530399999,
          "quote_volume": 8228557.7941027,
          "trades": 6936,
          "taker_buy_base": 49.48165,
          "taker_buy_quote": 3425769.8464152
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 69185.1,
          "high": 69442.37,
          "low": 69042.8,
          "close": 69328.82,
          "volume": 274.35314,
          "close_time": 1770533999999,
          "quote_volume": 19009322.7786088,
          "trades": 8682,
          "taker_buy_base": 186.64811,
          "taker_buy_quote": 12935376.5856013
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 69328.83,
          "high": 69677.4,
          "low": 69183.09,
          "close": 69672.99,
          "volume": 169.6622,
          "close_time": 1770537599999,
          "quote_volume": 11775621.0763235,
          "trades": 13273,
          "taker_buy_base": 110.27689,
          "taker_buy_quote": 7654555.1563066
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 69672.98,
          "high": 70770.59,
          "low": 69485.9,
          "close": 70609.22,
          "volume": 480.56409,
          "close_time": 1770541199999,
          "quote_volume": 33739056.802705,
          "trades": 27597,
          "taker_buy_base": 285.27663,
          "taker_buy_quote": 20028021.776922
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 70611.98,
          "high": 70662.03,
          "low": 70042.78,
          "close": 70060.78,
          "volume": 274.17672,
          "close_time": 1770544799999,
          "quote_volume": 19280894.7662867,
          "trades": 13624,
          "taker_buy_base": 122.42949,
          "taker_buy_quote": 8611063.7149263
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 70064.92,
          "high": 70400.0,
          "low": 69839.12,
          "close": 70222.79,
          "volume": 301.66662,
          "close_time": 1770548399999,
          "quote_volume": 21151638.0830261,
          "trades": 13843,
          "taker_buy_base": 136.00237,
          "taker_buy_quote": 9538876.5324142
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 70222.79,
          "high": 71170.46,
          "low": 70175.55,
          "close": 70950.0,
          "volume": 327.36149,
          "close_time": 1770551999999,
          "quote_volume": 23172042.9558439,
          "trades": 18626,
          "taker_buy_base": 197.98713,
          "taker_buy_quote": 14014960.2974895
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 70950.0,
          "high": 71237.36,
          "low": 70667.66,
          "close": 71206.15,
          "volume": 281.11747,
          "close_time": 1770555599999,
          "quote_volume": 19937568.7512073,
          "trades": 15088,
          "taker_buy_base": 151.77346,
          "taker_buy_quote": 10765122.2660189
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 71206.14,
          "high": 71477.16,
          "low": 70934.34,
          "close": 71470.3,
          "volume": 342.70619,
          "close_time": 1770559199999,
          "quote_volume": 24425299.83172,
          "trades": 18041,
          "taker_buy_base": 212.85051,
          "taker_buy_quote": 15173488.2473756
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 71470.31,
          "high": 71529.97,
          "low": 71052.8,
          "close": 71219.89,
          "volume": 265.38399,
          "close_time": 1770562799999,
          "quote_volume": 18915113.7651644,
          "trades": 16075,
          "taker_buy_base": 157.30615,
          "taker_buy_quote": 11214858.6501277
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 71216.82,
          "high": 71423.99,
          "low": 70747.31,
          "close": 71149.94,
          "volume": 238.36774,
          "close_time": 1770566399999,
          "quote_volume": 16950924.655886,
          "trades": 14471,
          "taker_buy_base": 123.04372,
          "taker_buy_quote": 8751307.296452
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 71149.94,
          "high": 71221.93,
          "low": 70205.12,
          "close": 70384.04,
          "volume": 264.20593,
          "close_time": 1770569999999,
          "quote_volume": 18679551.8354088,
          "trades": 15795,
          "taker_buy_base": 103.38457,
          "taker_buy_quote": 7313277.2411559
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 70378.18,
          "high": 70838.37,
          "low": 70371.72,
          "close": 70746.52,
          "volume": 143.61758,
          "close_time": 1770573599999,
          "quote_volume": 10147054.4575252,
          "trades": 11000,
          "taker_buy_base": 76.43653,
          "taker_buy_quote": 5401489.9035498
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 70748.22,
          "high": 71377.04,
          "low": 70712.08,
          "close": 71109.62,
          "volume": 122.96192,
          "close_time": 1770577199999,
          "quote_volume": 8740754.1545924,
          "trades": 11740,
          "taker_buy_base": 59.88363,
          "taker_buy_quote": 4257455.2820411
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 71109.21,
          "high": 71489.4,
          "low": 71106.84,
          "close": 71387.62,
          "volume": 102.77522,
          "close_time": 1770580799999,
          "quote_volume": 7325814.6616301,
          "trades": 8365,
          "taker_buy_base": 54.8091,
          "taker_buy_quote": 3906797.6345568
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 71391.41,
          "high": 71395.66,
          "low": 70671.86,
          "close": 70804.56,
          "volume": 160.3735,
          "close_time": 1770584399999,
          "quote_volume": 11383215.7743664,
          "trades": 11535,
          "taker_buy_base": 74.37505,
          "taker_buy_quote": 5279478.3741697
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 70804.56,
          "high": 71099.99,
          "low": 70517.91,
          "close": 70670.38,
          "volume": 147.92812,
          "close_time": 1770587999999,
          "quote_volume": 10476085.695144,
          "trades": 8865,
          "taker_buy_base": 64.07569,
          "taker_buy_quote": 4538988.9196343
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 70673.17,
          "high": 71070.38,
          "low": 70623.53,
          "close": 71029.0,
          "volume": 143.89268,
          "close_time": 1770591599999,
          "quote_volume": 10194478.6821397,
          "trades": 7431,
          "taker_buy_base": 72.01772,
          "taker_buy_quote": 5102771.1179499
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 71034.55,
          "high": 72239.87,
          "low": 69933.97,
          "close": 70298.38,
          "volume": 880.40324,
          "close_time": 1770595199999,
          "quote_volume": 62496785.4215655,
          "trades": 43341,
          "taker_buy_base": 415.36576,
          "taker_buy_quote": 29500751.5996791
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 70295.08,
          "high": 70745.17,
          "low": 70092.88,
          "close": 70467.45,
          "volume": 323.80597,
          "close_time": 1770598799999,
          "quote_volume": 22801524.409598,
          "trades": 19221,
          "taker_buy_base": 163.78016,
          "taker_buy_quote": 11533895.9926036
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 70467.44,
          "high": 70890.16,
          "low": 70035.95,
          "close": 70339.46,
          "volume": 359.50736,
          "close_time": 1770602399999,
          "quote_volume": 25294627.5353975,
          "trades": 17670,
          "taker_buy_base": 214.99977,
          "taker_buy_quote": 15119145.7731856
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 70341.58,
          "high": 70972.13,
          "low": 70187.64,
          "close": 70601.98,
          "volume": 256.51154,
          "close_time": 1770605999999,
          "quote_volume": 18092457.2738408,
          "trades": 16503,
          "taker_buy_base": 145.05713,
          "taker_buy_quote": 10231633.9218969
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 70601.98,
          "high": 71405.06,
          "low": 70584.21,
          "close": 71278.0,
          "volume": 246.81276,
          "close_time": 1770609599999,
          "quote_volume": 17519742.2831371,
          "trades": 15814,
          "taker_buy_base": 142.55453,
          "taker_buy_quote": 10116927.2357216
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 71271.61,
          "high": 71323.67,
          "low": 70888.88,
          "close": 70967.84,
          "volume": 174.62138,
          "close_time": 1770613199999,
          "quote_volume": 12413243.651268,
          "trades": 10343,
          "taker_buy_base": 69.9508,
          "taker_buy_quote": 4972003.0694758
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 70966.37,
          "high": 71079.04,
          "low": 70768.84,
          "close": 71014.26,
          "volume": 171.44663,
          "close_time": 1770616799999,
          "quote_volume": 12157773.685798,
          "trades": 16204,
          "taker_buy_base": 82.73043,
          "taker_buy_quote": 5867071.0211713
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 71014.23,
          "high": 71014.23,
          "low": 70273.99,
          "close": 70628.68,
          "volume": 296.97038,
          "close_time": 1770620399999,
          "quote_volume": 20958753.2467796,
          "trades": 21860,
          "taker_buy_base": 137.57205,
          "taker_buy_quote": 9707768.9649228
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 70628.67,
          "high": 70855.71,
          "low": 70306.02,
          "close": 70381.17,
          "volume": 224.37501,
          "close_time": 1770623999999,
          "quote_volume": 15833468.1486198,
          "trades": 16584,
          "taker_buy_base": 112.42045,
          "taker_buy_quote": 7933595.7723039
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 70381.16,
          "high": 70567.85,
          "low": 69355.11,
          "close": 69831.94,
          "volume": 445.32031,
          "close_time": 1770627599999,
          "quote_volume": 31135651.3960542,
          "trades": 30079,
          "taker_buy_base": 200.91063,
          "taker_buy_quote": 14035649.106094
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 69829.76,
          "high": 70071.1,
          "low": 69418.37,
          "close": 69584.51,
          "volume": 255.74008,
          "close_time": 1770631199999,
          "quote_volume": 17838997.4980997,
          "trades": 19404,
          "taker_buy_base": 108.35764,
          "taker_buy_quote": 7559890.8182294
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 69579.06,
          "high": 69674.94,
          "low": 68369.85,
          "close": 68678.37,
          "volume": 523.21644,
          "close_time": 1770634799999,
          "quote_volume": 36042545.7198195,
          "trades": 34757,
          "taker_buy_base": 249.89524,
          "taker_buy_quote": 17212956.5576559
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 68683.07,
          "high": 68969.69,
          "low": 68525.14,
          "close": 68883.39,
          "volume": 308.85356,
          "close_time": 1770638399999,
          "quote_volume": 21253490.9331836,
          "trades": 21594,
          "taker_buy_base": 131.21479,
          "taker_buy_quote": 9029051.2058125
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 68883.64,
          "high": 69210.93,
          "low": 68811.71,
          "close": 69093.92,
          "volume": 264.49026,
          "close_time": 1770641999999,
          "quote_volume": 18261125.4811399,
          "trades": 16586,
          "taker_buy_base": 124.08418,
          "taker_buy_quote": 8567586.2664182
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 69093.92,
          "high": 69247.47,
          "low": 68546.01,
          "close": 68550.01,
          "volume": 183.08249,
          "close_time": 1770645599999,
          "quote_volume": 12625229.3657125,
          "trades": 13131,
          "taker_buy_base": 82.70198,
          "taker_buy_quote": 5706416.0126218
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 68550.0,
          "high": 69717.39,
          "low": 68262.0,
          "close": 69241.17,
          "volume": 970.75566,
          "close_time": 1770649199999,
          "quote_volume": 66878727.9254297,
          "trades": 39726,
          "taker_buy_base": 409.74319,
          "taker_buy_quote": 28246027.6666454
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 69241.16,
          "high": 69847.94,
          "low": 68783.41,
          "close": 69542.91,
          "volume": 734.40299,
          "close_time": 1770652799999,
          "quote_volume": 50936064.4458046,
          "trades": 33972,
          "taker_buy_base": 358.95298,
          "taker_buy_quote": 24901886.9590082
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 69531.18,
          "high": 70394.27,
          "low": 69066.79,
          "close": 70063.77,
          "volume": 535.2654,
          "close_time": 1770656399999,
          "quote_volume": 37342019.0925685,
          "trades": 27859,
          "taker_buy_base": 288.34378,
          "taker_buy_quote": 20117783.2649974
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 70063.77,
          "high": 70982.88,
          "low": 69840.01,
          "close": 70579.79,
          "volume": 685.89841,
          "close_time": 1770659999999,
          "quote_volume": 48300636.7779174,
          "trades": 26963,
          "taker_buy_base": 297.56927,
          "taker_buy_quote": 20951031.2478625
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 70584.03,
          "high": 70996.39,
          "low": 70055.96,
          "close": 70387.87,
          "volume": 361.07612,
          "close_time": 1770663599999,
          "quote_volume": 25451510.0031599,
          "trades": 18159,
          "taker_buy_base": 154.12568,
          "taker_buy_quote": 10858451.3364704
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 70388.63,
          "high": 71043.94,
          "low": 70230.56,
          "close": 70932.49,
          "volume": 364.38193,
          "close_time": 1770667199999,
          "quote_volume": 25775924.3907546,
          "trades": 15623,
          "taker_buy_base": 178.52888,
          "taker_buy_quote": 12630399.8523156
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 70928.48,
          "high": 71127.77,
          "low": 70469.74,
          "close": 70701.09,
          "volume": 361.29438,
          "close_time": 1770670799999,
          "quote_volume": 25565223.7126959,
          "trades": 15395,
          "taker_buy_base": 177.77943,
          "taker_buy_quote": 12581754.1630426
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 70710.93,
          "high": 70780.23,
          "low": 69793.49,
          "close": 70376.31,
          "volume": 277.96323,
          "close_time": 1770674399999,
          "quote_volume": 19500122.2077447,
          "trades": 14974,
          "taker_buy_base": 145.15711,
          "taker_buy_quote": 10184583.1504574
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 70376.31,
          "high": 70693.07,
          "low": 70248.03,
          "close": 70349.77,
          "volume": 186.26857,
          "close_time": 1770677999999,
          "quote_volume": 13121762.0303915,
          "trades": 9716,
          "taker_buy_base": 86.19177,
          "taker_buy_quote": 6071860.0767828
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 70349.76,
          "high": 70550.4,
          "low": 70052.74,
          "close": 70108.69,
          "volume": 154.93205,
          "close_time": 1770681599999,
          "quote_volume": 10891183.139799,
          "trades": 8126,
          "taker_buy_base": 74.73611,
          "taker_buy_quote": 5254503.3992741
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 70108.68,
          "high": 70224.33,
          "low": 69718.98,
          "close": 69801.42,
          "volume": 207.14506,
          "close_time": 1770685199999,
          "quote_volume": 14487520.2859588,
          "trades": 12338,
          "taker_buy_base": 93.75756,
          "taker_buy_quote": 6556860.2254278
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 69810.65,
          "high": 70510.15,
          "low": 69799.49,
          "close": 70461.52,
          "volume": 199.8411,
          "close_time": 1770688799999,
          "quote_volume": 14032660.6325523,
          "trades": 12193,
          "taker_buy_base": 112.76769,
          "taker_buy_quote": 7915593.7794426
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 70461.52,
          "high": 70461.52,
          "low": 69968.47,
          "close": 70073.93,
          "volume": 193.16029,
          "close_time": 1770692399999,
          "quote_volume": 13562297.2031606,
          "trades": 9698,
          "taker_buy_base": 85.52406,
          "taker_buy_quote": 6004988.7792255
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 70073.99,
          "high": 70139.32,
          "low": 69174.37,
          "close": 69474.42,
          "volume": 325.05304,
          "close_time": 1770695999999,
          "quote_volume": 22605414.1766377,
          "trades": 18295,
          "taker_buy_base": 134.60495,
          "taker_buy_quote": 9358035.9902303
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 69474.42,
          "high": 69873.02,
          "low": 69437.37,
          "close": 69799.25,
          "volume": 184.04087,
          "close_time": 1770699599999,
          "quote_volume": 12827233.1732855,
          "trades": 11128,
          "taker_buy_base": 88.63057,
          "taker_buy_quote": 6177535.1149626
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 69799.25,
          "high": 69829.75,
          "low": 69179.35,
          "close": 69417.74,
          "volume": 184.77438,
          "close_time": 1770703199999,
          "quote_volume": 12840056.1719784,
          "trades": 10990,
          "taker_buy_base": 72.68232,
          "taker_buy_quote": 5050938.1011738
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 69417.74,
          "high": 69465.69,
          "low": 68650.0,
          "close": 68885.81,
          "volume": 348.12353,
          "close_time": 1770706799999,
          "quote_volume": 24040345.037911,
          "trades": 22736,
          "taker_buy_base": 134.67523,
          "taker_buy_quote": 9305620.5045506
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 68883.14,
          "high": 69167.36,
          "low": 68809.52,
          "close": 68862.99,
          "volume": 312.93559,
          "close_time": 1770710399999,
          "quote_volume": 21581854.7357698,
          "trades": 17916,
          "taker_buy_base": 161.11377,
          "taker_buy_quote": 11110470.4540169
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 68862.99,
          "high": 69175.9,
          "low": 68675.48,
          "close": 69090.4,
          "volume": 313.35897,
          "close_time": 1770713999999,
          "quote_volume": 21607424.1900291,
          "trades": 18779,
          "taker_buy_base": 121.72817,
          "taker_buy_quote": 8393268.6703026
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 69090.4,
          "high": 69367.89,
          "low": 68894.02,
          "close": 69099.78,
          "volume": 286.15945,
          "close_time": 1770717599999,
          "quote_volume": 19795981.7032726,
          "trades": 17716,
          "taker_buy_base": 94.60319,
          "taker_buy_quote": 6545671.4983423
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 69099.79,
          "high": 69217.81,
          "low": 68870.97,
          "close": 68873.02,
          "volume": 141.10415,
          "close_time": 1770721199999,
          "quote_volume": 9740584.6695028,
          "trades": 13106,
          "taker_buy_base": 55.71778,
          "taker_buy_quote": 3847954.1663922
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 68873.01,
          "high": 69032.24,
          "low": 68408.2,
          "close": 68484.28,
          "volume": 273.80182,
          "close_time": 1770724799999,
          "quote_volume": 18804971.9278872,
          "trades": 21847,
          "taker_buy_base": 93.88488,
          "taker_buy_quote": 6450515.8961383
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 68484.28,
          "high": 68805.85,
          "low": 68384.44,
          "close": 68566.91,
          "volume": 187.08727,
          "close_time": 1770728399999,
          "quote_volume": 12834904.2489534,
          "trades": 14481,
          "taker_buy_base": 95.86949,
          "taker_buy_quote": 6577440.5152621
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 68566.91,
          "high": 69103.26,
          "low": 68325.0,
          "close": 68992.78,
          "volume": 309.37796,
          "close_time": 1770731999999,
          "quote_volume": 21256079.5916402,
          "trades": 19198,
          "taker_buy_base": 129.93376,
          "taker_buy_quote": 8930662.2950843
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 68992.78,
          "high": 69553.26,
          "low": 67868.82,
          "close": 68416.98,
          "volume": 1069.4222,
          "close_time": 1770735599999,
          "quote_volume": 73422674.0095747,
          "trades": 66484,
          "taker_buy_base": 425.73582,
          "taker_buy_quote": 29214669.5170095
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 68412.81,
          "high": 69489.0,
          "low": 68247.68,
          "close": 69261.01,
          "volume": 719.17661,
          "close_time": 1770739199999,
          "quote_volume": 49659440.814512,
          "trades": 39244,
          "taker_buy_base": 349.61728,
          "taker_buy_quote": 24136958.5022306
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 69261.02,
          "high": 69789.15,
          "low": 68909.09,
          "close": 69489.19,
          "volume": 362.58431,
          "close_time": 1770742799999,
          "quote_volume": 25142872.8978985,
          "trades": 28330,
          "taker_buy_base": 177.43927,
          "taker_buy_quote": 12304753.6522473
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 69489.19,
          "high": 69974.11,
          "low": 69285.32,
          "close": 69903.43,
          "volume": 261.19778,
          "close_time": 1770746399999,
          "quote_volume": 18199500.0288617,
          "trades": 15904,
          "taker_buy_base": 129.83316,
          "taker_buy_quote": 9046889.0744059
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 69903.44,
          "high": 69923.33,
          "low": 68573.57,
          "close": 68870.41,
          "volume": 317.39161,
          "close_time": 1770749999999,
          "quote_volume": 21926287.6303285,
          "trades": 19748,
          "taker_buy_base": 148.92695,
          "taker_buy_quote": 10287725.2369014
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 68870.4,
          "high": 69273.4,
          "low": 68657.64,
          "close": 69038.27,
          "volume": 215.90576,
          "close_time": 1770753599999,
          "quote_volume": 14891779.6124597,
          "trades": 12917,
          "taker_buy_base": 102.00012,
          "taker_buy_quote": 7033597.0796114
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 69038.26,
          "high": 69107.67,
          "low": 68596.92,
          "close": 68722.06,
          "volume": 185.6424,
          "close_time": 1770757199999,
          "quote_volume": 12771745.5613082,
          "trades": 10423,
          "taker_buy_base": 83.48822,
          "taker_buy_quote": 5744107.3264442
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 68719.02,
          "high": 68979.78,
          "low": 68328.01,
          "close": 68623.54,
          "volume": 200.71809,
          "close_time": 1770760799999,
          "quote_volume": 13765264.880933,
          "trades": 10492,
          "taker_buy_base": 82.17273,
          "taker_buy_quote": 5636910.046105
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 68626.0,
          "high": 68825.86,
          "low": 68536.0,
          "close": 68674.18,
          "volume": 111.35204,
          "close_time": 1770764399999,
          "quote_volume": 7646477.0453431,
          "trades": 6762,
          "taker_buy_base": 56.97474,
          "taker_buy_quote": 3913182.6041844
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 68674.17,
          "high": 68825.73,
          "low": 68478.0,
          "close": 68809.21,
          "volume": 111.98664,
          "close_time": 1770767999999,
          "quote_volume": 7687639.2856953,
          "trades": 6312,
          "taker_buy_base": 57.77969,
          "taker_buy_quote": 3966229.5685307
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 68809.21,
          "high": 69207.99,
          "low": 68752.53,
          "close": 69155.25,
          "volume": 166.63631,
          "close_time": 1770771599999,
          "quote_volume": 11503542.6648259,
          "trades": 11358,
          "taker_buy_base": 85.90611,
          "taker_buy_quote": 5929695.2032507
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 69154.49,
          "high": 69259.84,
          "low": 68876.73,
          "close": 68942.14,
          "volume": 110.77565,
          "close_time": 1770775199999,
          "quote_volume": 7646440.7896959,
          "trades": 7702,
          "taker_buy_base": 43.80008,
          "taker_buy_quote": 3023945.5931182
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 68944.25,
          "high": 69127.98,
          "low": 68578.01,
          "close": 68642.52,
          "volume": 224.03974,
          "close_time": 1770778799999,
          "quote_volume": 15433654.9246383,
          "trades": 11572,
          "taker_buy_base": 69.34857,
          "taker_buy_quote": 4777798.7873723
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 68646.74,
          "high": 68718.02,
          "low": 67968.99,
          "close": 68149.01,
          "volume": 322.9653,
          "close_time": 1770782399999,
          "quote_volume": 22074188.9670844,
          "trades": 18823,
          "taker_buy_base": 117.28635,
          "taker_buy_quote": 8014200.4787379
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 68152.54,
          "high": 68286.53,
          "low": 67330.01,
          "close": 67541.11,
          "volume": 434.89515,
          "close_time": 1770785999999,
          "quote_volume": 29449918.2700631,
          "trades": 28662,
          "taker_buy_base": 219.77855,
          "taker_buy_quote": 14882384.2314697
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 67549.54,
          "high": 67780.0,
          "low": 67352.14,
          "close": 67368.99,
          "volume": 193.15503,
          "close_time": 1770789599999,
          "quote_volume": 13051465.0250177,
          "trades": 11047,
          "taker_buy_base": 93.92407,
          "taker_buy_quote": 6346085.1034499
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 67369.99,
          "high": 67464.24,
          "low": 66517.34,
          "close": 66782.94,
          "volume": 565.37832,
          "close_time": 1770793199999,
          "quote_volume": 37872050.5806241,
          "trades": 32114,
          "taker_buy_base": 243.16474,
          "taker_buy_quote": 16286991.4051056
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 66779.12,
          "high": 67226.32,
          "low": 66612.9,
          "close": 67007.2,
          "volume": 341.5046,
          "close_time": 1770796799999,
          "quote_volume": 22856091.2591617,
          "trades": 18884,
          "taker_buy_base": 182.99069,
          "taker_buy_quote": 12246633.9900453
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 67008.64,
          "high": 67096.71,
          "low": 66770.46,
          "close": 66954.65,
          "volume": 236.7464,
          "close_time": 1770800399999,
          "quote_volume": 15847959.4085415,
          "trades": 15168,
          "taker_buy_base": 95.25635,
          "taker_buy_quote": 6377077.898036
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 66954.66,
          "high": 67079.4,
          "low": 66695.51,
          "close": 66856.14,
          "volume": 187.5617,
          "close_time": 1770803999999,
          "quote_volume": 12538308.948412,
          "trades": 12981,
          "taker_buy_base": 89.49311,
          "taker_buy_quote": 5982099.2106526
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 66856.13,
          "high": 66862.35,
          "low": 66344.61,
          "close": 66505.19,
          "volume": 289.64966,
          "close_time": 1770807599999,
          "quote_volume": 19292801.5603616,
          "trades": 20221,
          "taker_buy_base": 105.57949,
          "taker_buy_quote": 7033137.5642976
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 66505.31,
          "high": 67082.0,
          "low": 66484.0,
          "close": 67031.09,
          "volume": 258.27146,
          "close_time": 1770811199999,
          "quote_volume": 17265927.7373854,
          "trades": 24444,
          "taker_buy_base": 130.15929,
          "taker_buy_quote": 8700174.4235858
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 67031.09,
          "high": 67402.48,
          "low": 66942.02,
          "close": 67110.85,
          "volume": 287.67229,
          "close_time": 1770814799999,
          "quote_volume": 19315015.3491083,
          "trades": 18127,
          "taker_buy_base": 149.58653,
          "taker_buy_quote": 10045492.186125
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 67112.64,
          "high": 67643.01,
          "low": 66774.63,
          "close": 67438.01,
          "volume": 561.89898,
          "close_time": 1770818399999,
          "quote_volume": 37764034.2453142,
          "trades": 38778,
          "taker_buy_base": 243.00602,
          "taker_buy_quote": 16332464.1896622
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 67439.01,
          "high": 68821.06,
          "low": 66417.93,
          "close": 66561.02,
          "volume": 1024.6842,
          "close_time": 1770821999999,
          "quote_volume": 69388767.6325649,
          "trades": 83920,
          "taker_buy_base": 435.43658,
          "taker_buy_quote": 29482703.732311
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 66561.97,
          "high": 66793.35,
          "low": 65729.28,
          "close": 66492.01,
          "volume": 821.38799,
          "close_time": 1770825599999,
          "quote_volume": 54400036.876064,
          "trades": 63673,
          "taker_buy_base": 368.83808,
          "taker_buy_quote": 24431575.5752713
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 66487.0,
          "high": 67239.52,
          "low": 65913.41,
          "close": 66005.56,
          "volume": 744.21703,
          "close_time": 1770829199999,
          "quote_volume": 49550653.3406521,
          "trades": 35804,
          "taker_buy_base": 381.79405,
          "taker_buy_quote": 25439252.7451316
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 66004.79,
          "high": 66889.3,
          "low": 65844.0,
          "close": 66485.5,
          "volume": 597.59702,
          "close_time": 1770832799999,
          "quote_volume": 39736871.9972945,
          "trades": 28904,
          "taker_buy_base": 274.43845,
          "taker_buy_quote": 18246716.512774
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 66485.51,
          "high": 67273.41,
          "low": 66112.47,
          "close": 67238.17,
          "volume": 539.51762,
          "close_time": 1770836399999,
          "quote_volume": 36044519.2614818,
          "trades": 28598,
          "taker_buy_base": 256.14633,
          "taker_buy_quote": 17119850.8590255
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 67238.17,
          "high": 67823.7,
          "low": 67076.25,
          "close": 67551.31,
          "volume": 453.14167,
          "close_time": 1770839999999,
          "quote_volume": 30580031.2775881,
          "trades": 25509,
          "taker_buy_base": 214.27451,
          "taker_buy_quote": 14462564.1542034
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 67551.3,
          "high": 67721.41,
          "low": 67122.81,
          "close": 67517.36,
          "volume": 292.1313,
          "close_time": 1770843599999,
          "quote_volume": 19698239.7488421,
          "trades": 16353,
          "taker_buy_base": 124.12235,
          "taker_buy_quote": 8368761.4185812
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 67519.0,
          "high": 68306.66,
          "low": 67381.42,
          "close": 67767.99,
          "volume": 416.44224,
          "close_time": 1770847199999,
          "quote_volume": 28289767.6134832,
          "trades": 29271,
          "taker_buy_base": 260.3496,
          "taker_buy_quote": 17689317.7178716
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 67767.99,
          "high": 67831.02,
          "low": 67335.62,
          "close": 67382.4,
          "volume": 167.71028,
          "close_time": 1770850799999,
          "quote_volume": 11329732.562555,
          "trades": 16508,
          "taker_buy_base": 80.415,
          "taker_buy_quote": 5432159.8024874
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 67384.8,
          "high": 67514.75,
          "low": 66747.25,
          "close": 67035.99,
          "volume": 438.62345,
          "close_time": 1770854399999,
          "quote_volume": 29394082.2008159,
          "trades": 23026,
          "taker_buy_base": 242.73352,
          "taker_buy_quote": 16260458.7360824
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 67041.86,
          "high": 67654.45,
          "low": 67006.97,
          "close": 67417.06,
          "volume": 200.51944,
          "close_time": 1770857999999,
          "quote_volume": 13503381.4770041,
          "trades": 15659,
          "taker_buy_base": 110.14699,
          "taker_buy_quote": 7415135.2659687
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 67415.05,
          "high": 68008.48,
          "low": 67415.05,
          "close": 67661.01,
          "volume": 340.35973,
          "close_time": 1770861599999,
          "quote_volume": 23052092.3832492,
          "trades": 16083,
          "taker_buy_base": 120.84469,
          "taker_buy_quote": 8183342.6492564
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 67661.01,
          "high": 67757.76,
          "low": 67375.01,
          "close": 67399.92,
          "volume": 165.11383,
          "close_time": 1770865199999,
          "quote_volume": 11154368.7226484,
          "trades": 10505,
          "taker_buy_base": 74.44844,
          "taker_buy_quote": 5029276.7819254
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 67399.91,
          "high": 67554.32,
          "low": 67270.14,
          "close": 67546.09,
          "volume": 113.63224,
          "close_time": 1770868799999,
          "quote_volume": 7661077.0837166,
          "trades": 7153,
          "taker_buy_base": 54.6241,
          "taker_buy_quote": 3682612.027618
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 67546.08,
          "high": 67639.31,
          "low": 66960.32,
          "close": 66976.56,
          "volume": 231.56124,
          "close_time": 1770872399999,
          "quote_volume": 15596507.7346454,
          "trades": 14269,
          "taker_buy_base": 82.17281,
          "taker_buy_quote": 5533572.9285915
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 66975.75,
          "high": 67164.25,
          "low": 66625.78,
          "close": 67100.04,
          "volume": 230.23164,
          "close_time": 1770875999999,
          "quote_volume": 15408228.2690813,
          "trades": 12592,
          "taker_buy_base": 98.13416,
          "taker_buy_quote": 6568541.0716023
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 67102.55,
          "high": 67322.0,
          "low": 66971.53,
          "close": 67082.73,
          "volume": 139.99781,
          "close_time": 1770879599999,
          "quote_volume": 9401414.3210904,
          "trades": 9857,
          "taker_buy_base": 61.98794,
          "taker_buy_quote": 4163226.4248511
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 67082.39,
          "high": 67290.77,
          "low": 66900.0,
          "close": 67183.2,
          "volume": 130.05331,
          "close_time": 1770883199999,
          "quote_volume": 8726295.0806167,
          "trades": 8225,
          "taker_buy_base": 69.66764,
          "taker_buy_quote": 4675354.9384722
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 67176.79,
          "high": 67301.12,
          "low": 66855.61,
          "close": 67092.02,
          "volume": 193.87907,
          "close_time": 1770886799999,
          "quote_volume": 13001051.5635927,
          "trades": 10020,
          "taker_buy_base": 85.67951,
          "taker_buy_quote": 5745841.1003499
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 67097.6,
          "high": 67666.65,
          "low": 67011.2,
          "close": 67517.6,
          "volume": 203.20734,
          "close_time": 1770890399999,
          "quote_volume": 13680059.2052072,
          "trades": 11712,
          "taker_buy_base": 96.93979,
          "taker_buy_quote": 6527358.2649284
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 67516.81,
          "high": 68001.82,
          "low": 67375.64,
          "close": 67980.02,
          "volume": 237.3247,
          "close_time": 1770893999999,
          "quote_volume": 16073664.2418108,
          "trades": 12656,
          "taker_buy_base": 132.27333,
          "taker_buy_quote": 8961523.765315
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 67980.01,
          "high": 68267.4,
          "low": 67703.75,
          "close": 68048.33,
          "volume": 362.53376,
          "close_time": 1770897599999,
          "quote_volume": 24656188.7728562,
          "trades": 26122,
          "taker_buy_base": 161.49167,
          "taker_buy_quote": 10983883.8966046
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 68045.87,
          "high": 68136.22,
          "low": 67690.01,
          "close": 67835.28,
          "volume": 205.09651,
          "close_time": 1770901199999,
          "quote_volume": 13925336.40793,
          "trades": 16280,
          "taker_buy_base": 70.68533,
          "taker_buy_quote": 4799114.2325105
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 67829.02,
          "high": 68371.91,
          "low": 67653.43,
          "close": 68345.87,
          "volume": 275.63518,
          "close_time": 1770904799999,
          "quote_volume": 18732390.3722304,
          "trades": 19329,
          "taker_buy_base": 143.29411,
          "taker_buy_quote": 9740357.7642043
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 68345.87,
          "high": 68381.76,
          "low": 67444.0,
          "close": 67559.73,
          "volume": 337.37271,
          "close_time": 1770908399999,
          "quote_volume": 22896994.6169034,
          "trades": 27690,
          "taker_buy_base": 156.87875,
          "taker_buy_quote": 10648600.699549
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 67563.94,
          "high": 67985.18,
          "low": 66981.13,
          "close": 67105.01,
          "volume": 437.74636,
          "close_time": 1770911999999,
          "quote_volume": 29512370.7804548,
          "trades": 37922,
          "taker_buy_base": 224.002,
          "taker_buy_quote": 15102923.4591301
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 67110.0,
          "high": 67215.33,
          "low": 65517.78,
          "close": 65827.01,
          "volume": 939.29332,
          "close_time": 1770915599999,
          "quote_volume": 62268103.1240932,
          "trades": 73748,
          "taker_buy_base": 421.78326,
          "taker_buy_quote": 27972534.250604
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 65826.01,
          "high": 66230.24,
          "low": 65325.01,
          "close": 65373.25,
          "volume": 674.93216,
          "close_time": 1770919199999,
          "quote_volume": 44406536.5918552,
          "trades": 45448,
          "taker_buy_base": 322.11842,
          "taker_buy_quote": 21204036.1507977
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 65373.24,
          "high": 65756.99,
          "low": 65081.51,
          "close": 65557.56,
          "volume": 651.96516,
          "close_time": 1770922799999,
          "quote_volume": 42646716.8266231,
          "trades": 36412,
          "taker_buy_base": 298.18545,
          "taker_buy_quote": 19512408.1622796
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 65557.56,
          "high": 66082.32,
          "low": 65228.17,
          "close": 65746.78,
          "volume": 353.85068,
          "close_time": 1770926399999,
          "quote_volume": 23263974.36962,
          "trades": 26989,
          "taker_buy_base": 170.84779,
          "taker_buy_quote": 11229715.8805437
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 65748.99,
          "high": 65997.98,
          "low": 65171.67,
          "close": 65384.53,
          "volume": 452.94439,
          "close_time": 1770929999999,
          "quote_volume": 29684943.9117942,
          "trades": 29201,
          "taker_buy_base": 172.13709,
          "taker_buy_quote": 11281588.0106147
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 65381.79,
          "high": 65852.39,
          "low": 65380.3,
          "close": 65795.31,
          "volume": 225.34524,
          "close_time": 1770933599999,
          "quote_volume": 14786628.1547493,
          "trades": 19730,
          "taker_buy_base": 96.80706,
          "taker_buy_quote": 6354882.0548627
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 65796.02,
          "high": 66346.78,
          "low": 65593.27,
          "close": 66242.99,
          "volume": 157.36694,
          "close_time": 1770937199999,
          "quote_volume": 10377481.6152923,
          "trades": 18663,
          "taker_buy_base": 75.72796,
          "taker_buy_quote": 4993744.6374002
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 66241.99,
          "high": 66437.38,
          "low": 66108.58,
          "close": 66219.96,
          "volume": 192.51028,
          "close_time": 1770940799999,
          "quote_volume": 12757497.6907839,
          "trades": 16798,
          "taker_buy_base": 83.47873,
          "taker_buy_quote": 5532208.0910696
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 66219.96,
          "high": 66471.56,
          "low": 65819.65,
          "close": 65866.0,
          "volume": 194.66349,
          "close_time": 1770944399999,
          "quote_volume": 12865982.5527084,
          "trades": 15229,
          "taker_buy_base": 80.84757,
          "taker_buy_quote": 5345083.2995361
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 65866.01,
          "high": 66567.8,
          "low": 65866.01,
          "close": 66394.91,
          "volume": 258.74101,
          "close_time": 1770947999999,
          "quote_volume": 17138262.8184151,
          "trades": 17409,
          "taker_buy_base": 124.53902,
          "taker_buy_quote": 8249728.7050672
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 66396.87,
          "high": 66717.56,
          "low": 66339.76,
          "close": 66622.37,
          "volume": 136.81955,
          "close_time": 1770951599999,
          "quote_volume": 9102335.7359213,
          "trades": 10249,
          "taker_buy_base": 46.30114,
          "taker_buy_quote": 3080415.687263
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 66622.37,
          "high": 66763.13,
          "low": 66419.0,
          "close": 66514.99,
          "volume": 182.62434,
          "close_time": 1770955199999,
          "quote_volume": 12158133.3508658,
          "trades": 11418,
          "taker_buy_base": 69.90186,
          "taker_buy_quote": 4653885.7207747
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 66514.99,
          "high": 66627.48,
          "low": 66264.73,
          "close": 66287.99,
          "volume": 119.59729,
          "close_time": 1770958799999,
          "quote_volume": 7943571.2932636,
          "trades": 12664,
          "taker_buy_base": 58.53854,
          "taker_buy_quote": 3887823.5890568
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 66288.0,
          "high": 66457.13,
          "low": 66133.19,
          "close": 66133.19,
          "volume": 104.09606,
          "close_time": 1770962399999,
          "quote_volume": 6903364.5822216,
          "trades": 9398,
          "taker_buy_base": 41.50692,
          "taker_buy_quote": 2752957.5534371
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 66133.65,
          "high": 66353.24,
          "low": 65965.96,
          "close": 66319.99,
          "volume": 150.7567,
          "close_time": 1770965999999,
          "quote_volume": 9965312.445414,
          "trades": 17782,
          "taker_buy_base": 60.7536,
          "taker_buy_quote": 4016737.6437127
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 66325.84,
          "high": 66529.71,
          "low": 66000.0,
          "close": 66162.99,
          "volume": 256.82975,
          "close_time": 1770969599999,
          "quote_volume": 17029813.4164253,
          "trades": 17919,
          "taker_buy_base": 142.8427,
          "taker_buy_quote": 9476287.2073358
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 66162.99,
          "high": 66701.86,
          "low": 66140.01,
          "close": 66652.28,
          "volume": 223.41984,
          "close_time": 1770973199999,
          "quote_volume": 14838927.254501,
          "trades": 14288,
          "taker_buy_base": 116.47144,
          "taker_buy_quote": 7734636.7975757
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 66652.27,
          "high": 67023.93,
          "low": 66567.04,
          "close": 66913.0,
          "volume": 181.62877,
          "close_time": 1770976799999,
          "quote_volume": 12125200.7799456,
          "trades": 13182,
          "taker_buy_base": 86.29526,
          "taker_buy_quote": 5761464.5903397
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 66913.01,
          "high": 67072.52,
          "low": 66759.64,
          "close": 66935.61,
          "volume": 128.88313,
          "close_time": 1770980399999,
          "quote_volume": 8622817.0785063,
          "trades": 12025,
          "taker_buy_base": 57.37843,
          "taker_buy_quote": 3839495.0122556
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 66937.97,
          "high": 67184.0,
          "low": 66735.62,
          "close": 67125.99,
          "volume": 109.59569,
          "close_time": 1770983999999,
          "quote_volume": 7335621.547812,
          "trades": 13323,
          "taker_buy_base": 48.04777,
          "taker_buy_quote": 3217123.1580619
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 67125.98,
          "high": 67168.0,
          "low": 66880.0,
          "close": 67041.99,
          "volume": 129.66285,
          "close_time": 1770987599999,
          "quote_volume": 8691963.0862756,
          "trades": 9243,
          "taker_buy_base": 42.93555,
          "taker_buy_quote": 2877895.7072767
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 67040.97,
          "high": 67579.99,
          "low": 66889.83,
          "close": 67225.11,
          "volume": 346.22705,
          "close_time": 1770991199999,
          "quote_volume": 23292601.6970644,
          "trades": 24411,
          "taker_buy_base": 167.34569,
          "taker_buy_quote": 11258969.916262
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 67225.02,
          "high": 67989.34,
          "low": 66823.11,
          "close": 67702.72,
          "volume": 595.45364,
          "close_time": 1770994799999,
          "quote_volume": 40153930.0593919,
          "trades": 32873,
          "taker_buy_base": 270.43839,
          "taker_buy_quote": 18254002.9955344
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 67703.51,
          "high": 69281.53,
          "low": 67658.25,
          "close": 68655.84,
          "volume": 988.36438,
          "close_time": 1770998399999,
          "quote_volume": 67687584.4571345,
          "trades": 48473,
          "taker_buy_base": 523.44061,
          "taker_buy_quote": 35851615.5682809
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 68655.85,
          "high": 69445.62,
          "low": 68508.65,
          "close": 68920.81,
          "volume": 530.3211,
          "close_time": 1771001999999,
          "quote_volume": 36612852.6614257,
          "trades": 34372,
          "taker_buy_base": 283.88505,
          "taker_buy_quote": 19600069.1574943
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 68921.45,
          "high": 69207.04,
          "low": 68592.36,
          "close": 69002.0,
          "volume": 285.75832,
          "close_time": 1771005599999,
          "quote_volume": 19707965.1414211,
          "trades": 17632,
          "taker_buy_base": 132.29209,
          "taker_buy_quote": 9125172.4008394
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 69001.99,
          "high": 69371.39,
          "low": 68843.63,
          "close": 69102.42,
          "volume": 248.83497,
          "close_time": 1771009199999,
          "quote_volume": 17197621.1956629,
          "trades": 14813,
          "taker_buy_base": 107.34774,
          "taker_buy_quote": 7417813.3141041
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 69102.43,
          "high": 69200.0,
          "low": 68886.92,
          "close": 68906.88,
          "volume": 255.97235,
          "close_time": 1771012799999,
          "quote_volume": 17672287.7493209,
          "trades": 13726,
          "taker_buy_base": 159.35998,
          "taker_buy_quote": 11002766.5523097
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 68906.88,
          "high": 68935.0,
          "low": 68646.49,
          "close": 68743.39,
          "volume": 246.49538,
          "close_time": 1771016399999,
          "quote_volume": 16956600.7543428,
          "trades": 14732,
          "taker_buy_base": 143.73693,
          "taker_buy_quote": 9887695.90634
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 68743.4,
          "high": 69049.53,
          "low": 68692.76,
          "close": 68865.6,
          "volume": 133.28338,
          "close_time": 1771019999999,
          "quote_volume": 9179527.3131117,
          "trades": 9825,
          "taker_buy_base": 67.07796,
          "taker_buy_quote": 4619830.5771802
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 68864.02,
          "high": 68966.06,
          "low": 68686.96,
          "close": 68964.02,
          "volume": 116.70345,
          "close_time": 1771023599999,
          "quote_volume": 8034382.9571189,
          "trades": 9067,
          "taker_buy_base": 58.92949,
          "taker_buy_quote": 4057154.1847976
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 68964.01,
          "high": 68977.13,
          "low": 68790.25,
          "close": 68810.37,
          "volume": 93.87664,
          "close_time": 1771027199999,
          "quote_volume": 6464744.4063238,
          "trades": 7942,
          "taker_buy_base": 44.54293,
          "taker_buy_quote": 3067457.6793384
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 68810.38,
          "high": 69108.91,
          "low": 68733.6,
          "close": 69062.01,
          "volume": 202.44307,
          "close_time": 1771030799999,
          "quote_volume": 13947130.1990522,
          "trades": 12389,
          "taker_buy_base": 110.97886,
          "taker_buy_quote": 7646669.9709537
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 69057.86,
          "high": 69079.18,
          "low": 68888.01,
          "close": 68929.29,
          "volume": 121.97077,
          "close_time": 1771034399999,
          "quote_volume": 8413837.4508061,
          "trades": 9778,
          "taker_buy_base": 75.6464,
          "taker_buy_quote": 5218192.6357259
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 68929.29,
          "high": 68976.34,
          "low": 68804.17,
          "close": 68843.02,
          "volume": 96.35305,
          "close_time": 1771037999999,
          "quote_volume": 6636796.1498527,
          "trades": 7635,
          "taker_buy_base": 49.08278,
          "taker_buy_quote": 3380727.2087498
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 68843.02,
          "high": 68989.76,
          "low": 68816.0,
          "close": 68941.99,
          "volume": 56.39397,
          "close_time": 1771041599999,
          "quote_volume": 3884315.8532801,
          "trades": 6186,
          "taker_buy_base": 37.58337,
          "taker_buy_quote": 2588507.0155374
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 68941.99,
          "high": 68962.88,
          "low": 68756.96,
          "close": 68763.52,
          "volume": 47.91381,
          "close_time": 1771045199999,
          "quote_volume": 3298955.6600912,
          "trades": 6292,
          "taker_buy_base": 17.70385,
          "taker_buy_quote": 1218984.0150066
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 68763.51,
          "high": 68879.99,
          "low": 68726.4,
          "close": 68743.79,
          "volume": 57.05601,
          "close_time": 1771048799999,
          "quote_volume": 3925843.9936348,
          "trades": 5929,
          "taker_buy_base": 24.5266,
          "taker_buy_quote": 1687516.034414
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 68743.79,
          "high": 68903.89,
          "low": 68696.75,
          "close": 68902.99,
          "volume": 67.53125,
          "close_time": 1771052399999,
          "quote_volume": 4647193.08555,
          "trades": 7186,
          "taker_buy_base": 43.51774,
          "taker_buy_quote": 2994501.8594205
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 68903.0,
          "high": 69316.8,
          "low": 68857.61,
          "close": 69189.23,
          "volume": 105.301,
          "close_time": 1771055999999,
          "quote_volume": 7274817.7995894,
          "trades": 9752,
          "taker_buy_base": 60.73026,
          "taker_buy_quote": 4195176.6261702
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 69189.24,
          "high": 69875.0,
          "low": 69182.55,
          "close": 69715.52,
          "volume": 325.9609,
          "close_time": 1771059599999,
          "quote_volume": 22680452.3622501,
          "trades": 22619,
          "taker_buy_base": 161.17928,
          "taker_buy_quote": 11212757.5819927
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 69713.29,
          "high": 69880.0,
          "low": 69544.01,
          "close": 69684.01,
          "volume": 120.34155,
          "close_time": 1771063199999,
          "quote_volume": 8385715.2228414,
          "trades": 11645,
          "taker_buy_base": 68.65726,
          "taker_buy_quote": 4783259.6791748
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 69682.12,
          "high": 69682.12,
          "low": 69550.02,
          "close": 69642.0,
          "volume": 56.69965,
          "close_time": 1771066799999,
          "quote_volume": 3946523.7680891,
          "trades": 6895,
          "taker_buy_base": 32.29831,
          "taker_buy_quote": 2248045.9740719
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 69642.01,
          "high": 70540.15,
          "low": 69642.01,
          "close": 70480.51,
          "volume": 418.88677,
          "close_time": 1771070399999,
          "quote_volume": 29416429.6081029,
          "trades": 29142,
          "taker_buy_base": 245.58231,
          "taker_buy_quote": 17244191.6537144
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 70480.04,
          "high": 70510.58,
          "low": 69585.9,
          "close": 69612.09,
          "volume": 357.7391,
          "close_time": 1771073999999,
          "quote_volume": 25068290.6137729,
          "trades": 23968,
          "taker_buy_base": 168.69019,
          "taker_buy_quote": 11828105.9550181
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 69612.08,
          "high": 69750.14,
          "low": 69161.92,
          "close": 69435.18,
          "volume": 422.62695,
          "close_time": 1771077599999,
          "quote_volume": 29347418.9661694,
          "trades": 26590,
          "taker_buy_base": 188.01188,
          "taker_buy_quote": 13055185.6478873
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 69435.17,
          "high": 69845.0,
          "low": 69311.15,
          "close": 69686.6,
          "volume": 143.38621,
          "close_time": 1771081199999,
          "quote_volume": 9969018.8110893,
          "trades": 14983,
          "taker_buy_base": 65.85143,
          "taker_buy_quote": 4579001.7231397
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 69686.6,
          "high": 70038.06,
          "low": 69524.99,
          "close": 69767.0,
          "volume": 116.79365,
          "close_time": 1771084799999,
          "quote_volume": 8150098.3631165,
          "trades": 12902,
          "taker_buy_base": 50.90604,
          "taker_buy_quote": 3553318.9821083
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 69767.0,
          "high": 69796.98,
          "low": 69269.88,
          "close": 69728.96,
          "volume": 242.57391,
          "close_time": 1771088399999,
          "quote_volume": 16868381.6242967,
          "trades": 18458,
          "taker_buy_base": 145.34673,
          "taker_buy_quote": 10107468.4237013
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 69729.03,
          "high": 69905.42,
          "low": 69590.0,
          "close": 69715.69,
          "volume": 120.71342,
          "close_time": 1771091999999,
          "quote_volume": 8416960.6887202,
          "trades": 13131,
          "taker_buy_base": 60.73303,
          "taker_buy_quote": 4234416.4422845
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 69715.68,
          "high": 69834.13,
          "low": 69644.81,
          "close": 69742.4,
          "volume": 73.85582,
          "close_time": 1771095599999,
          "quote_volume": 5151101.6271887,
          "trades": 8746,
          "taker_buy_base": 31.94219,
          "taker_buy_quote": 2227608.7571746
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 69743.47,
          "high": 69891.76,
          "low": 69592.32,
          "close": 69844.99,
          "volume": 102.94569,
          "close_time": 1771099199999,
          "quote_volume": 7186176.205243,
          "trades": 10424,
          "taker_buy_base": 64.05726,
          "taker_buy_quote": 4471846.1463772
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 69848.01,
          "high": 70000.0,
          "low": 69702.08,
          "close": 69991.01,
          "volume": 121.24363,
          "close_time": 1771102799999,
          "quote_volume": 8472325.3598625,
          "trades": 11434,
          "taker_buy_base": 60.8035,
          "taker_buy_quote": 4249582.5042954
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 69991.01,
          "high": 70221.75,
          "low": 69630.12,
          "close": 69903.98,
          "volume": 191.79913,
          "close_time": 1771106399999,
          "quote_volume": 13415754.6634627,
          "trades": 14864,
          "taker_buy_base": 88.78016,
          "taker_buy_quote": 6210355.4850441
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 69903.98,
          "high": 70063.34,
          "low": 69753.6,
          "close": 69930.0,
          "volume": 86.08011,
          "close_time": 1771109999999,
          "quote_volume": 6017995.8144354,
          "trades": 9607,
          "taker_buy_base": 40.54243,
          "taker_buy_quote": 2834127.218726
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 69930.0,
          "high": 69989.84,
          "low": 69689.84,
          "close": 69790.99,
          "volume": 101.03222,
          "close_time": 1771113599999,
          "quote_volume": 7055513.1621312,
          "trades": 9052,
          "taker_buy_base": 47.45656,
          "taker_buy_quote": 3314144.6239803
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 69791.63,
          "high": 69827.51,
          "low": 69572.9,
          "close": 69749.02,
          "volume": 67.08648,
          "close_time": 1771117199999,
          "quote_volume": 4675298.9466814,
          "trades": 9029,
          "taker_buy_base": 28.34786,
          "taker_buy_quote": 1975661.6966303
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 69749.01,
          "high": 69874.99,
          "low": 69320.02,
          "close": 69681.92,
          "volume": 135.61171,
          "close_time": 1771120799999,
          "quote_volume": 9431341.9096153,
          "trades": 12106,
          "taker_buy_base": 62.34726,
          "taker_buy_quote": 4335825.5149859
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 69681.92,
          "high": 69725.26,
          "low": 69316.01,
          "close": 69457.68,
          "volume": 110.4725,
          "close_time": 1771124399999,
          "quote_volume": 7676042.2034087,
          "trades": 8540,
          "taker_buy_base": 48.02114,
          "taker_buy_quote": 3336453.5066172
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 69453.44,
          "high": 69970.46,
          "low": 69231.9,
          "close": 69938.0,
          "volume": 201.83017,
          "close_time": 1771127999999,
          "quote_volume": 14044369.631917,
          "trades": 14265,
          "taker_buy_base": 107.68484,
          "taker_buy_quote": 7495860.8567959
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 69937.28,
          "high": 70500.0,
          "low": 69928.32,
          "close": 70162.0,
          "volume": 319.77214,
          "close_time": 1771131599999,
          "quote_volume": 22450481.366281,
          "trades": 21864,
          "taker_buy_base": 180.23177,
          "taker_buy_quote": 12658747.9800589
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 70162.0,
          "high": 70451.89,
          "low": 70109.76,
          "close": 70244.16,
          "volume": 148.60158,
          "close_time": 1771135199999,
          "quote_volume": 10441779.6052097,
          "trades": 10734,
          "taker_buy_base": 61.77573,
          "taker_buy_quote": 4342005.8962761
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 70244.17,
          "high": 70517.36,
          "low": 70165.37,
          "close": 70390.36,
          "volume": 89.9704,
          "close_time": 1771138799999,
          "quote_volume": 6328842.5404991,
          "trades": 9819,
          "taker_buy_base": 46.97642,
          "taker_buy_quote": 3304630.6566118
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 70390.36,
          "high": 70900.0,
          "low": 70276.49,
          "close": 70807.01,
          "volume": 423.96127,
          "close_time": 1771142399999,
          "quote_volume": 29968611.7986182,
          "trades": 37986,
          "taker_buy_base": 282.01414,
          "taker_buy_quote": 19933805.2576002
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 70807.01,
          "high": 70956.57,
          "low": 70158.0,
          "close": 70422.0,
          "volume": 268.78352,
          "close_time": 1771145999999,
          "quote_volume": 18966149.8317394,
          "trades": 23167,
          "taker_buy_base": 127.73634,
          "taker_buy_quote": 9016790.7050413
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 70421.99,
          "high": 70644.26,
          "low": 70345.24,
          "close": 70399.01,
          "volume": 84.22728,
          "close_time": 1771149599999,
          "quote_volume": 5937953.3460194,
          "trades": 11764,
          "taker_buy_base": 44.05366,
          "taker_buy_quote": 3105890.1350016
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 70399.01,
          "high": 70499.52,
          "low": 70185.58,
          "close": 70403.21,
          "volume": 67.32152,
          "close_time": 1771153199999,
          "quote_volume": 4736028.6272638,
          "trades": 9899,
          "taker_buy_base": 33.88427,
          "taker_buy_quote": 2383941.2471812
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 70403.22,
          "high": 70519.4,
          "low": 70240.0,
          "close": 70268.5,
          "volume": 60.46861,
          "close_time": 1771156799999,
          "quote_volume": 4253679.6419202,
          "trades": 7819,
          "taker_buy_base": 31.59813,
          "taker_buy_quote": 2222616.6955392
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 70268.5,
          "high": 70393.34,
          "low": 69274.52,
          "close": 69293.01,
          "volume": 224.5078,
          "close_time": 1771160399999,
          "quote_volume": 15681698.2200681,
          "trades": 23472,
          "taker_buy_base": 90.9506,
          "taker_buy_quote": 6356746.6786921
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 69293.0,
          "high": 69587.84,
          "low": 68750.0,
          "close": 68909.99,
          "volume": 402.26808,
          "close_time": 1771163999999,
          "quote_volume": 27805656.9519659,
          "trades": 30669,
          "taker_buy_base": 155.74475,
          "taker_buy_quote": 10771573.9802757
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 68909.99,
          "high": 69190.67,
          "low": 68813.04,
          "close": 69142.08,
          "volume": 175.47878,
          "close_time": 1771167599999,
          "quote_volume": 12113230.1430936,
          "trades": 16642,
          "taker_buy_base": 89.72163,
          "taker_buy_quote": 6193590.539885
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 69143.24,
          "high": 69234.9,
          "low": 68858.0,
          "close": 69070.35,
          "volume": 179.94886,
          "close_time": 1771171199999,
          "quote_volume": 12435145.7470378,
          "trades": 12484,
          "taker_buy_base": 71.39046,
          "taker_buy_quote": 4929390.9652059
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 69068.02,
          "high": 69071.67,
          "low": 68759.01,
          "close": 68990.56,
          "volume": 201.80113,
          "close_time": 1771174799999,
          "quote_volume": 13907356.4888443,
          "trades": 14884,
          "taker_buy_base": 60.41653,
          "taker_buy_quote": 4164724.5230733
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 68990.56,
          "high": 69060.0,
          "low": 68177.69,
          "close": 68603.99,
          "volume": 390.84235,
          "close_time": 1771178399999,
          "quote_volume": 26804895.4456009,
          "trades": 28374,
          "taker_buy_base": 136.11178,
          "taker_buy_quote": 9339387.2491647
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 68603.99,
          "high": 68766.91,
          "low": 68324.49,
          "close": 68420.17,
          "volume": 365.12098,
          "close_time": 1771181999999,
          "quote_volume": 25018559.8186952,
          "trades": 24512,
          "taker_buy_base": 129.9407,
          "taker_buy_quote": 8903821.3478303
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 68420.17,
          "high": 68523.63,
          "low": 68028.1,
          "close": 68262.99,
          "volume": 366.54144,
          "close_time": 1771185599999,
          "quote_volume": 25016906.7127443,
          "trades": 23608,
          "taker_buy_base": 119.4807,
          "taker_buy_quote": 8155493.2030304
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 68259.27,
          "high": 68526.08,
          "low": 68091.16,
          "close": 68414.8,
          "volume": 170.38317,
          "close_time": 1771189199999,
          "quote_volume": 11645807.7100159,
          "trades": 10892,
          "taker_buy_base": 55.20159,
          "taker_buy_quote": 3773913.6843202
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 68414.8,
          "high": 68918.41,
          "low": 68414.8,
          "close": 68818.79,
          "volume": 210.19912,
          "close_time": 1771192799999,
          "quote_volume": 14445087.3382272,
          "trades": 11434,
          "taker_buy_base": 111.94098,
          "taker_buy_quote": 7693017.0788693
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 68817.32,
          "high": 69049.99,
          "low": 68762.48,
          "close": 68959.96,
          "volume": 128.87199,
          "close_time": 1771196399999,
          "quote_volume": 8883376.8953275,
          "trades": 10979,
          "taker_buy_base": 60.19249,
          "taker_buy_quote": 4148918.507282
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 68959.96,
          "high": 68959.96,
          "low": 68295.58,
          "close": 68797.11,
          "volume": 216.45196,
          "close_time": 1771199999999,
          "quote_volume": 14843605.9383639,
          "trades": 15769,
          "taker_buy_base": 91.94432,
          "taker_buy_quote": 6304809.0320615
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 68797.12,
          "high": 69031.46,
          "low": 68660.28,
          "close": 68814.99,
          "volume": 108.62795,
          "close_time": 1771203599999,
          "quote_volume": 7478025.5450049,
          "trades": 11310,
          "taker_buy_base": 55.94605,
          "taker_buy_quote": 3851593.5612016
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 68817.28,
          "high": 69011.25,
          "low": 68421.05,
          "close": 68602.82,
          "volume": 114.52876,
          "close_time": 1771207199999,
          "quote_volume": 7872275.3983014,
          "trades": 9758,
          "taker_buy_base": 51.55348,
          "taker_buy_quote": 3542715.8621532
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 68602.82,
          "high": 68704.42,
          "low": 68216.01,
          "close": 68295.76,
          "volume": 115.06794,
          "close_time": 1771210799999,
          "quote_volume": 7875130.36744,
          "trades": 10108,
          "taker_buy_base": 61.00692,
          "taker_buy_quote": 4175705.6053829
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 68296.02,
          "high": 68436.48,
          "low": 68125.13,
          "close": 68398.41,
          "volume": 122.09084,
          "close_time": 1771214399999,
          "quote_volume": 8338222.8226959,
          "trades": 8960,
          "taker_buy_base": 69.07229,
          "taker_buy_quote": 4717278.7641496
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 68398.41,
          "high": 68861.67,
          "low": 68393.01,
          "close": 68839.68,
          "volume": 100.16176,
          "close_time": 1771217999999,
          "quote_volume": 6878925.4368027,
          "trades": 8420,
          "taker_buy_base": 55.98956,
          "taker_buy_quote": 3844802.4343535
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 68841.92,
          "high": 68869.86,
          "low": 68267.42,
          "close": 68361.8,
          "volume": 91.67726,
          "close_time": 1771221599999,
          "quote_volume": 6276337.6099785,
          "trades": 8045,
          "taker_buy_base": 33.15088,
          "taker_buy_quote": 2269153.7882762
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 68361.81,
          "high": 68498.26,
          "low": 68203.58,
          "close": 68420.8,
          "volume": 73.97736,
          "close_time": 1771225199999,
          "quote_volume": 5057572.004617,
          "trades": 7208,
          "taker_buy_base": 42.93903,
          "taker_buy_quote": 2935943.4422618
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 68420.8,
          "high": 68647.19,
          "low": 68342.51,
          "close": 68550.03,
          "volume": 105.7586,
          "close_time": 1771228799999,
          "quote_volume": 7245908.5475363,
          "trades": 8599,
          "taker_buy_base": 49.1005,
          "taker_buy_quote": 3364083.2311832
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 68550.03,
          "high": 68771.48,
          "low": 68515.18,
          "close": 68730.04,
          "volume": 80.4444,
          "close_time": 1771232399999,
          "quote_volume": 5523122.7963358,
          "trades": 7389,
          "taker_buy_base": 36.26649,
          "taker_buy_quote": 2490156.6385784
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 68730.04,
          "high": 69033.24,
          "low": 68714.72,
          "close": 68967.01,
          "volume": 138.56892,
          "close_time": 1771235999999,
          "quote_volume": 9548507.5418222,
          "trades": 9759,
          "taker_buy_base": 69.3468,
          "taker_buy_quote": 4777890.9042944
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 68967.01,
          "high": 68967.01,
          "low": 68667.05,
          "close": 68770.52,
          "volume": 94.44913,
          "close_time": 1771239599999,
          "quote_volume": 6499643.1535135,
          "trades": 8696,
          "taker_buy_base": 38.59787,
          "taker_buy_quote": 2656094.3860649
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 68770.53,
          "high": 68890.29,
          "low": 68311.85,
          "close": 68782.42,
          "volume": 185.5781,
          "close_time": 1771243199999,
          "quote_volume": 12723818.1578471,
          "trades": 13327,
          "taker_buy_base": 107.85301,
          "taker_buy_quote": 7390748.3133732
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 68782.42,
          "high": 69810.42,
          "low": 68778.34,
          "close": 69730.57,
          "volume": 402.95734,
          "close_time": 1771246799999,
          "quote_volume": 27946746.0107466,
          "trades": 27963,
          "taker_buy_base": 240.07258,
          "taker_buy_quote": 16651261.2486435
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 69733.84,
          "high": 70100.0,
          "low": 68206.57,
          "close": 68370.77,
          "volume": 494.57268,
          "close_time": 1771250399999,
          "quote_volume": 34095223.1129608,
          "trades": 36125,
          "taker_buy_base": 226.36458,
          "taker_buy_quote": 15616897.1513226
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 68370.76,
          "high": 68689.24,
          "low": 68231.36,
          "close": 68393.55,
          "volume": 318.65846,
          "close_time": 1771253999999,
          "quote_volume": 21806852.1888423,
          "trades": 21920,
          "taker_buy_base": 130.87833,
          "taker_buy_quote": 8956556.1041232
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 68392.02,
          "high": 68579.51,
          "low": 67248.72,
          "close": 67505.72,
          "volume": 822.55856,
          "close_time": 1771257599999,
          "quote_volume": 55767967.888021,
          "trades": 45445,
          "taker_buy_base": 311.43663,
          "taker_buy_quote": 21093047.1964283
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 67507.99,
          "high": 67943.83,
          "low": 67477.51,
          "close": 67854.43,
          "volume": 411.52406,
          "close_time": 1771261199999,
          "quote_volume": 27854296.643962,
          "trades": 21779,
          "taker_buy_base": 258.73641,
          "taker_buy_quote": 17512306.2132973
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 67854.42,
          "high": 68044.59,
          "low": 67569.18,
          "close": 67923.5,
          "volume": 205.71451,
          "close_time": 1771264799999,
          "quote_volume": 13953971.3608299,
          "trades": 13723,
          "taker_buy_base": 123.22659,
          "taker_buy_quote": 8358020.6693131
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 67921.8,
          "high": 68214.58,
          "low": 67801.95,
          "close": 67831.59,
          "volume": 136.80187,
          "close_time": 1771268399999,
          "quote_volume": 9305316.6199443,
          "trades": 12189,
          "taker_buy_base": 76.65555,
          "taker_buy_quote": 5215045.2524573
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 67832.91,
          "high": 68105.68,
          "low": 67794.43,
          "close": 67887.01,
          "volume": 91.82059,
          "close_time": 1771271999999,
          "quote_volume": 6239265.2093877,
          "trades": 10051,
          "taker_buy_base": 46.45153,
          "taker_buy_quote": 3156490.2199963
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 67886.21,
          "high": 68527.26,
          "low": 67796.58,
          "close": 68500.65,
          "volume": 185.23848,
          "close_time": 1771275599999,
          "quote_volume": 12627333.9001754,
          "trades": 13963,
          "taker_buy_base": 105.32467,
          "taker_buy_quote": 7181338.4909815
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 68503.2,
          "high": 68911.91,
          "low": 68400.02,
          "close": 68836.23,
          "volume": 176.3338,
          "close_time": 1771279199999,
          "quote_volume": 12085523.162941,
          "trades": 13839,
          "taker_buy_base": 97.94106,
          "taker_buy_quote": 6712698.617168
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 68836.23,
          "high": 68865.31,
          "low": 68473.84,
          "close": 68565.14,
          "volume": 172.05522,
          "close_time": 1771282799999,
          "quote_volume": 11812501.3887593,
          "trades": 11058,
          "taker_buy_base": 76.49538,
          "taker_buy_quote": 5253048.5687538
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 68565.13,
          "high": 68954.99,
          "low": 68510.73,
          "close": 68865.31,
          "volume": 142.45129,
          "close_time": 1771286399999,
          "quote_volume": 9787717.682468,
          "trades": 11433,
          "taker_buy_base": 87.92883,
          "taker_buy_quote": 6040663.3562132
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 68865.31,
          "high": 69017.76,
          "low": 68670.65,
          "close": 68853.91,
          "volume": 156.46974,
          "close_time": 1771289999999,
          "quote_volume": 10776537.8006129,
          "trades": 12940,
          "taker_buy_base": 76.29072,
          "taker_buy_quote": 5255500.7259068
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 68853.91,
          "high": 68970.59,
          "low": 68542.8,
          "close": 68589.9,
          "volume": 143.72845,
          "close_time": 1771293599999,
          "quote_volume": 9888790.7472551,
          "trades": 11590,
          "taker_buy_base": 47.85122,
          "taker_buy_quote": 3292082.8646842
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 68587.35,
          "high": 69224.46,
          "low": 68348.67,
          "close": 68812.68,
          "volume": 180.47602,
          "close_time": 1771297199999,
          "quote_volume": 12429374.4803847,
          "trades": 16180,
          "taker_buy_base": 74.06166,
          "taker_buy_quote": 5101232.7666883
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 68812.56,
          "high": 68830.97,
          "low": 68442.71,
          "close": 68444.56,
          "volume": 120.289,
          "close_time": 1771300799999,
          "quote_volume": 8253224.6375269,
          "trades": 10420,
          "taker_buy_base": 44.55569,
          "taker_buy_quote": 3056870.8582128
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 68444.56,
          "high": 68676.0,
          "low": 68261.33,
          "close": 68455.85,
          "volume": 92.53552,
          "close_time": 1771304399999,
          "quote_volume": 6334174.4213184,
          "trades": 8811,
          "taker_buy_base": 47.612,
          "taker_buy_quote": 3259403.9947967
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 68455.85,
          "high": 68483.76,
          "low": 67868.44,
          "close": 68214.17,
          "volume": 157.32452,
          "close_time": 1771307999999,
          "quote_volume": 10716546.1305457,
          "trades": 13671,
          "taker_buy_base": 73.42467,
          "taker_buy_quote": 5002075.6499401
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 68214.18,
          "high": 68498.49,
          "low": 68208.0,
          "close": 68376.52,
          "volume": 95.39404,
          "close_time": 1771311599999,
          "quote_volume": 6522037.7470177,
          "trades": 8185,
          "taker_buy_base": 49.51581,
          "taker_buy_quote": 3385236.8891735
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 68383.35,
          "high": 68449.22,
          "low": 68135.9,
          "close": 68360.39,
          "volume": 94.85273,
          "close_time": 1771315199999,
          "quote_volume": 6481218.4016871,
          "trades": 9212,
          "taker_buy_base": 51.94502,
          "taker_buy_quote": 3548816.4709596
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 68360.4,
          "high": 68449.99,
          "low": 68102.19,
          "close": 68147.88,
          "volume": 114.05341,
          "close_time": 1771318799999,
          "quote_volume": 7786752.5607087,
          "trades": 9737,
          "taker_buy_base": 53.46337,
          "taker_buy_quote": 3650267.7252964
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 68147.88,
          "high": 68279.15,
          "low": 67959.37,
          "close": 68098.78,
          "volume": 134.31228,
          "close_time": 1771322399999,
          "quote_volume": 9144341.8978805,
          "trades": 9534,
          "taker_buy_base": 63.62808,
          "taker_buy_quote": 4331285.22819
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 68097.36,
          "high": 68167.83,
          "low": 67677.88,
          "close": 67816.09,
          "volume": 205.84955,
          "close_time": 1771325999999,
          "quote_volume": 13968876.6158594,
          "trades": 12324,
          "taker_buy_base": 88.8876,
          "taker_buy_quote": 6032448.6107259
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 67816.09,
          "high": 67908.64,
          "low": 67657.62,
          "close": 67825.32,
          "volume": 159.38576,
          "close_time": 1771329599999,
          "quote_volume": 10808528.970273,
          "trades": 9121,
          "taker_buy_base": 77.94979,
          "taker_buy_quote": 5285615.505422
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 67825.32,
          "high": 68272.6,
          "low": 67803.84,
          "close": 67891.99,
          "volume": 220.0786,
          "close_time": 1771333199999,
          "quote_volume": 14977937.9584326,
          "trades": 11890,
          "taker_buy_base": 87.43951,
          "taker_buy_quote": 5950647.1947375
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 67892.98,
          "high": 68335.99,
          "low": 67712.32,
          "close": 68113.75,
          "volume": 268.63496,
          "close_time": 1771336799999,
          "quote_volume": 18278453.4805776,
          "trades": 15435,
          "taker_buy_base": 127.4809,
          "taker_buy_quote": 8673757.1122522
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 68111.0,
          "high": 68311.36,
          "low": 66702.67,
          "close": 66848.0,
          "volume": 573.72056,
          "close_time": 1771340399999,
          "quote_volume": 38676385.2485946,
          "trades": 36997,
          "taker_buy_base": 238.74529,
          "taker_buy_quote": 16097913.199309
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 66848.0,
          "high": 67387.84,
          "low": 66590.01,
          "close": 67368.0,
          "volume": 584.07111,
          "close_time": 1771343999999,
          "quote_volume": 39109797.7144019,
          "trades": 32759,
          "taker_buy_base": 259.28163,
          "taker_buy_quote": 17365216.6525171
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 67371.77,
          "high": 68130.0,
          "low": 67298.41,
          "close": 67491.28,
          "volume": 575.85543,
          "close_time": 1771347599999,
          "quote_volume": 39009722.3906031,
          "trades": 33669,
          "taker_buy_base": 265.27403,
          "taker_buy_quote": 17967974.6966102
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 67497.98,
          "high": 67692.23,
          "low": 66864.03,
          "close": 67218.69,
          "volume": 390.16815,
          "close_time": 1771351199999,
          "quote_volume": 26233085.4140549,
          "trades": 25626,
          "taker_buy_base": 166.05863,
          "taker_buy_quote": 11165196.1144326
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 67220.0,
          "high": 68198.33,
          "low": 67096.27,
          "close": 68061.85,
          "volume": 324.46553,
          "close_time": 1771354799999,
          "quote_volume": 21985573.6429521,
          "trades": 20119,
          "taker_buy_base": 154.34785,
          "taker_buy_quote": 10461919.0590597
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 68061.85,
          "high": 68211.37,
          "low": 67698.28,
          "close": 67763.85,
          "volume": 247.84458,
          "close_time": 1771358399999,
          "quote_volume": 16838470.5401964,
          "trades": 14516,
          "taker_buy_base": 109.51703,
          "taker_buy_quote": 7439430.7740416
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 67764.62,
          "high": 67898.17,
          "low": 67457.3,
          "close": 67726.32,
          "volume": 164.65722,
          "close_time": 1771361999999,
          "quote_volume": 11141136.2112943,
          "trades": 13737,
          "taker_buy_base": 71.8132,
          "taker_buy_quote": 4859606.2616714
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 67723.99,
          "high": 67903.24,
          "low": 67507.82,
          "close": 67650.67,
          "volume": 102.28547,
          "close_time": 1771365599999,
          "quote_volume": 6921579.6833574,
          "trades": 9536,
          "taker_buy_base": 50.48979,
          "taker_buy_quote": 3416996.8455944
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 67650.67,
          "high": 67757.83,
          "low": 67482.19,
          "close": 67500.67,
          "volume": 68.44391,
          "close_time": 1771369199999,
          "quote_volume": 4626671.7467743,
          "trades": 7879,
          "taker_buy_base": 27.17114,
          "taker_buy_quote": 1836677.84744
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 67500.67,
          "high": 67590.9,
          "low": 67364.41,
          "close": 67480.9,
          "volume": 97.78544,
          "close_time": 1771372799999,
          "quote_volume": 6596875.2880943,
          "trades": 9001,
          "taker_buy_base": 47.37124,
          "taker_buy_quote": 3195584.7393238
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 67480.9,
          "high": 67601.71,
          "low": 67263.2,
          "close": 67272.86,
          "volume": 122.82542,
          "close_time": 1771376399999,
          "quote_volume": 8285979.2230316,
          "trades": 9911,
          "taker_buy_base": 62.79867,
          "taker_buy_quote": 4237364.693269
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 67272.86,
          "high": 67351.99,
          "low": 66866.0,
          "close": 67139.09,
          "volume": 187.60499,
          "close_time": 1771379999999,
          "quote_volume": 12583918.248944,
          "trades": 12501,
          "taker_buy_base": 88.40592,
          "taker_buy_quote": 5930404.1001806
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 67137.56,
          "high": 67405.59,
          "low": 67126.3,
          "close": 67305.54,
          "volume": 104.32326,
          "close_time": 1771383599999,
          "quote_volume": 7019070.3592116,
          "trades": 9075,
          "taker_buy_base": 50.30556,
          "taker_buy_quote": 3384632.6479518
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 67305.54,
          "high": 67681.9,
          "low": 67305.49,
          "close": 67602.01,
          "volume": 122.90976,
          "close_time": 1771387199999,
          "quote_volume": 8298239.1435828,
          "trades": 9923,
          "taker_buy_base": 56.17346,
          "taker_buy_quote": 3792437.373368
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 67602.01,
          "high": 67870.04,
          "low": 67477.41,
          "close": 67796.73,
          "volume": 128.00472,
          "close_time": 1771390799999,
          "quote_volume": 8656892.5597172,
          "trades": 9512,
          "taker_buy_base": 51.99607,
          "taker_buy_quote": 3517353.3997003
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 67798.5,
          "high": 67910.85,
          "low": 67578.67,
          "close": 67619.02,
          "volume": 129.6838,
          "close_time": 1771394399999,
          "quote_volume": 8782975.0104893,
          "trades": 10961,
          "taker_buy_base": 64.17215,
          "taker_buy_quote": 4346058.5425844
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 67619.02,
          "high": 67955.77,
          "low": 67584.99,
          "close": 67823.04,
          "volume": 251.44859,
          "close_time": 1771397999999,
          "quote_volume": 17071774.6175036,
          "trades": 9391,
          "taker_buy_base": 90.11206,
          "taker_buy_quote": 6115224.0479278
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 67823.04,
          "high": 68207.94,
          "low": 67672.0,
          "close": 68090.99,
          "volume": 161.6262,
          "close_time": 1771401599999,
          "quote_volume": 10987943.4841467,
          "trades": 13511,
          "taker_buy_base": 84.18944,
          "taker_buy_quote": 5723943.459685
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 68090.99,
          "high": 68450.39,
          "low": 68045.86,
          "close": 68105.4,
          "volume": 203.45273,
          "close_time": 1771405199999,
          "quote_volume": 13878376.6091495,
          "trades": 14924,
          "taker_buy_base": 106.63834,
          "taker_buy_quote": 7275842.4904642
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 68105.41,
          "high": 68257.92,
          "low": 67983.01,
          "close": 68138.0,
          "volume": 115.63704,
          "close_time": 1771408799999,
          "quote_volume": 7881648.0353553,
          "trades": 8911,
          "taker_buy_base": 56.06252,
          "taker_buy_quote": 3821073.2439619
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 68138.0,
          "high": 68159.55,
          "low": 67707.6,
          "close": 67779.0,
          "volume": 197.6735,
          "close_time": 1771412399999,
          "quote_volume": 13419462.2997169,
          "trades": 11307,
          "taker_buy_base": 82.29672,
          "taker_buy_quote": 5587006.323798
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 67778.99,
          "high": 67788.33,
          "low": 67063.73,
          "close": 67353.83,
          "volume": 366.95516,
          "close_time": 1771415999999,
          "quote_volume": 24725419.7195859,
          "trades": 20173,
          "taker_buy_base": 190.24429,
          "taker_buy_quote": 12816014.8425882
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 67353.82,
          "high": 67666.65,
          "low": 67323.71,
          "close": 67442.39,
          "volume": 156.38889,
          "close_time": 1771419599999,
          "quote_volume": 10556934.3130568,
          "trades": 12027,
          "taker_buy_base": 72.00583,
          "taker_buy_quote": 4860728.8267795
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 67442.4,
          "high": 67577.55,
          "low": 67028.25,
          "close": 67221.01,
          "volume": 278.45939,
          "close_time": 1771423199999,
          "quote_volume": 18735925.5321485,
          "trades": 14123,
          "taker_buy_base": 109.49576,
          "taker_buy_quote": 7368589.1164672
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 67221.0,
          "high": 67351.02,
          "low": 66689.65,
          "close": 67205.99,
          "volume": 507.60634,
          "close_time": 1771426799999,
          "quote_volume": 34061891.3560348,
          "trades": 26814,
          "taker_buy_base": 222.86349,
          "taker_buy_quote": 14954718.9522271
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 67199.49,
          "high": 68331.36,
          "low": 67172.11,
          "close": 67675.97,
          "volume": 597.28525,
          "close_time": 1771430399999,
          "quote_volume": 40458061.4037767,
          "trades": 29738,
          "taker_buy_base": 278.20248,
          "taker_buy_quote": 18840134.5183253
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 67675.98,
          "high": 67687.19,
          "low": 66971.54,
          "close": 67118.55,
          "volume": 525.93054,
          "close_time": 1771433999999,
          "quote_volume": 35350965.6916739,
          "trades": 25969,
          "taker_buy_base": 253.09987,
          "taker_buy_quote": 17012332.3234248
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 67117.19,
          "high": 67464.56,
          "low": 67032.2,
          "close": 67160.99,
          "volume": 280.17513,
          "close_time": 1771437599999,
          "quote_volume": 18817761.6468378,
          "trades": 16215,
          "taker_buy_base": 137.2912,
          "taker_buy_quote": 9220171.05144
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 67161.9,
          "high": 67209.0,
          "low": 66141.97,
          "close": 66340.81,
          "volume": 546.88105,
          "close_time": 1771441199999,
          "quote_volume": 36431932.2610209,
          "trades": 30390,
          "taker_buy_base": 227.96555,
          "taker_buy_quote": 15185395.0893454
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 66339.01,
          "high": 66592.02,
          "low": 65834.5,
          "close": 66149.36,
          "volume": 534.7556,
          "close_time": 1771444799999,
          "quote_volume": 35396890.3362571,
          "trades": 29783,
          "taker_buy_base": 277.01276,
          "taker_buy_quote": 18337350.3885078
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 66154.65,
          "high": 66516.67,
          "low": 66115.01,
          "close": 66240.99,
          "volume": 367.96441,
          "close_time": 1771448399999,
          "quote_volume": 24395521.3553926,
          "trades": 18903,
          "taker_buy_base": 185.43609,
          "taker_buy_quote": 12293330.1199214
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 66242.17,
          "high": 66475.15,
          "low": 66012.98,
          "close": 66312.77,
          "volume": 257.95251,
          "close_time": 1771451999999,
          "quote_volume": 17095065.6884972,
          "trades": 14458,
          "taker_buy_base": 123.745,
          "taker_buy_quote": 8200904.563241
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 66312.78,
          "high": 66451.74,
          "low": 66207.58,
          "close": 66386.7,
          "volume": 99.67301,
          "close_time": 1771455599999,
          "quote_volume": 6612091.8836434,
          "trades": 9326,
          "taker_buy_base": 45.59725,
          "taker_buy_quote": 3024577.1030393
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 66388.06,
          "high": 66480.46,
          "low": 66248.83,
          "close": 66434.02,
          "volume": 91.9374,
          "close_time": 1771459199999,
          "quote_volume": 6100871.6826848,
          "trades": 8257,
          "taker_buy_base": 47.72575,
          "taker_buy_quote": 3166798.1694503
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 66434.02,
          "high": 66571.98,
          "low": 66313.92,
          "close": 66416.53,
          "volume": 105.52391,
          "close_time": 1771462799999,
          "quote_volume": 7010411.7922864,
          "trades": 7756,
          "taker_buy_base": 57.09262,
          "taker_buy_quote": 3792712.8883753
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 66416.52,
          "high": 66849.56,
          "low": 66409.61,
          "close": 66847.71,
          "volume": 122.22694,
          "close_time": 1771466399999,
          "quote_volume": 8149251.7028039,
          "trades": 10312,
          "taker_buy_base": 67.5629,
          "taker_buy_quote": 4504409.9978882
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 66847.71,
          "high": 66936.84,
          "low": 66617.96,
          "close": 66812.55,
          "volume": 116.97725,
          "close_time": 1771469999999,
          "quote_volume": 7811782.9321301,
          "trades": 8756,
          "taker_buy_base": 53.00553,
          "taker_buy_quote": 3539237.4508112
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 66812.56,
          "high": 66975.0,
          "low": 66702.91,
          "close": 66958.02,
          "volume": 71.63333,
          "close_time": 1771473599999,
          "quote_volume": 4789715.1569471,
          "trades": 6999,
          "taker_buy_base": 34.31781,
          "taker_buy_quote": 2294726.3785998
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 66958.02,
          "high": 67047.15,
          "low": 66736.43,
          "close": 66785.17,
          "volume": 107.29242,
          "close_time": 1771477199999,
          "quote_volume": 7176706.6235035,
          "trades": 7164,
          "taker_buy_base": 49.71433,
          "taker_buy_quote": 3325524.8411021
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 66784.51,
          "high": 66866.65,
          "low": 66661.0,
          "close": 66844.89,
          "volume": 85.15382,
          "close_time": 1771480799999,
          "quote_volume": 5684214.5445903,
          "trades": 7570,
          "taker_buy_base": 38.62124,
          "taker_buy_quote": 2578275.430648
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 66850.79,
          "high": 67272.71,
          "low": 66840.0,
          "close": 67127.45,
          "volume": 148.60326,
          "close_time": 1771484399999,
          "quote_volume": 9968804.8233552,
          "trades": 11541,
          "taker_buy_base": 75.92844,
          "taker_buy_quote": 5093261.4448349
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 67127.45,
          "high": 67299.99,
          "low": 67002.94,
          "close": 67187.7,
          "volume": 140.27134,
          "close_time": 1771487999999,
          "quote_volume": 9419549.6677493,
          "trades": 9041,
          "taker_buy_base": 76.32196,
          "taker_buy_quote": 5125241.3285785
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 67187.7,
          "high": 67187.7,
          "low": 66760.34,
          "close": 66938.59,
          "volume": 163.26558,
          "close_time": 1771491599999,
          "quote_volume": 10929722.5992967,
          "trades": 12331,
          "taker_buy_base": 87.03279,
          "taker_buy_quote": 5825841.7122809
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 66940.98,
          "high": 67167.64,
          "low": 66725.23,
          "close": 66814.71,
          "volume": 154.3936,
          "close_time": 1771495199999,
          "quote_volume": 10336249.1323549,
          "trades": 10366,
          "taker_buy_base": 82.2895,
          "taker_buy_quote": 5509818.5906301
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 66814.7,
          "high": 66937.0,
          "low": 66714.11,
          "close": 66814.97,
          "volume": 113.66401,
          "close_time": 1771498799999,
          "quote_volume": 7595748.8062782,
          "trades": 9428,
          "taker_buy_base": 54.77874,
          "taker_buy_quote": 3660240.1401277
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 66814.97,
          "high": 66908.72,
          "low": 66449.99,
          "close": 66472.0,
          "volume": 179.9949,
          "close_time": 1771502399999,
          "quote_volume": 11996809.7771655,
          "trades": 10649,
          "taker_buy_base": 72.463,
          "taker_buy_quote": 4827360.4694848
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 66472.01,
          "high": 66664.79,
          "low": 66300.0,
          "close": 66497.17,
          "volume": 199.19306,
          "close_time": 1771505999999,
          "quote_volume": 13247021.8072485,
          "trades": 12122,
          "taker_buy_base": 102.74154,
          "taker_buy_quote": 6832611.0745538
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 66497.16,
          "high": 66535.07,
          "low": 65739.44,
          "close": 65888.51,
          "volume": 385.62088,
          "close_time": 1771509599999,
          "quote_volume": 25494594.3183467,
          "trades": 23013,
          "taker_buy_base": 167.95696,
          "taker_buy_quote": 11103554.9066647
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 65888.35,
          "high": 66659.57,
          "low": 65613.7,
          "close": 66400.01,
          "volume": 536.1608,
          "close_time": 1771513199999,
          "quote_volume": 35427492.8637573,
          "trades": 29678,
          "taker_buy_base": 270.58266,
          "taker_buy_quote": 17880043.9766136
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 66408.99,
          "high": 66731.68,
          "low": 65948.54,
          "close": 66384.0,
          "volume": 452.09313,
          "close_time": 1771516799999,
          "quote_volume": 29982923.3371054,
          "trades": 27151,
          "taker_buy_base": 242.21326,
          "taker_buy_quote": 16068258.7570027
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 66384.0,
          "high": 66503.72,
          "low": 65878.12,
          "close": 66282.55,
          "volume": 485.07458,
          "close_time": 1771520399999,
          "quote_volume": 32140608.5052063,
          "trades": 31007,
          "taker_buy_base": 277.14336,
          "taker_buy_quote": 18365879.4156403
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 66282.55,
          "high": 67036.21,
          "low": 66139.92,
          "close": 66350.44,
          "volume": 402.60948,
          "close_time": 1771523999999,
          "quote_volume": 26826051.6654367,
          "trades": 24832,
          "taker_buy_base": 185.97169,
          "taker_buy_quote": 12386258.5377856
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 66350.43,
          "high": 67052.89,
          "low": 66223.42,
          "close": 67008.99,
          "volume": 346.9682,
          "close_time": 1771527599999,
          "quote_volume": 23165540.6709504,
          "trades": 18420,
          "taker_buy_base": 181.12213,
          "taker_buy_quote": 12089493.3819425
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 67009.0,
          "high": 67183.19,
          "low": 66682.18,
          "close": 67031.51,
          "volume": 246.85561,
          "close_time": 1771531199999,
          "quote_volume": 16523706.3990431,
          "trades": 14232,
          "taker_buy_base": 137.64453,
          "taker_buy_quote": 9212944.8102715
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 67031.38,
          "high": 67155.61,
          "low": 66811.38,
          "close": 67127.89,
          "volume": 183.46727,
          "close_time": 1771534799999,
          "quote_volume": 12294976.7738798,
          "trades": 10392,
          "taker_buy_base": 90.14099,
          "taker_buy_quote": 6041690.4977291
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 67119.35,
          "high": 67150.0,
          "low": 66880.41,
          "close": 66900.28,
          "volume": 92.56384,
          "close_time": 1771538399999,
          "quote_volume": 6201907.1619133,
          "trades": 6586,
          "taker_buy_base": 37.76472,
          "taker_buy_quote": 2530195.42471
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 66900.28,
          "high": 66968.48,
          "low": 66620.95,
          "close": 66886.36,
          "volume": 146.31185,
          "close_time": 1771541999999,
          "quote_volume": 9772452.1931205,
          "trades": 9764,
          "taker_buy_base": 67.18446,
          "taker_buy_quote": 4487167.8246626
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 66880.65,
          "high": 66996.0,
          "low": 66792.01,
          "close": 66974.57,
          "volume": 95.82541,
          "close_time": 1771545599999,
          "quote_volume": 6411719.0409648,
          "trades": 6745,
          "taker_buy_base": 43.3571,
          "taker_buy_quote": 2900801.823611
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 66974.58,
          "high": 67456.06,
          "low": 66920.33,
          "close": 67199.97,
          "volume": 242.28225,
          "close_time": 1771549199999,
          "quote_volume": 16284281.9781059,
          "trades": 13118,
          "taker_buy_base": 112.58686,
          "taker_buy_quote": 7565200.1906532
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 67205.35,
          "high": 67328.27,
          "low": 67122.25,
          "close": 67249.44,
          "volume": 93.2486,
          "close_time": 1771552799999,
          "quote_volume": 6270016.7921038,
          "trades": 7098,
          "taker_buy_base": 40.88702,
          "taker_buy_quote": 2749204.2083392
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 67252.61,
          "high": 67321.79,
          "low": 67152.74,
          "close": 67217.67,
          "volume": 91.41617,
          "close_time": 1771556399999,
          "quote_volume": 6147675.8972342,
          "trades": 5714,
          "taker_buy_base": 42.74293,
          "taker_buy_quote": 2874481.5601468
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 67215.48,
          "high": 67460.31,
          "low": 67214.03,
          "close": 67338.12,
          "volume": 109.89359,
          "close_time": 1771559999999,
          "quote_volume": 7400671.0317173,
          "trades": 6939,
          "taker_buy_base": 51.42789,
          "taker_buy_quote": 3463003.3280441
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 67344.68,
          "high": 67361.3,
          "low": 67087.92,
          "close": 67245.01,
          "volume": 116.70966,
          "close_time": 1771563599999,
          "quote_volume": 7847946.6042004,
          "trades": 6901,
          "taker_buy_base": 42.66738,
          "taker_buy_quote": 2869278.1929379
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 67245.01,
          "high": 68000.0,
          "low": 67182.63,
          "close": 67771.0,
          "volume": 262.12567,
          "close_time": 1771567199999,
          "quote_volume": 17743844.7711827,
          "trades": 15611,
          "taker_buy_base": 123.94436,
          "taker_buy_quote": 8389970.3062561
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 67771.74,
          "high": 67877.28,
          "low": 67647.05,
          "close": 67826.49,
          "volume": 143.80913,
          "close_time": 1771570799999,
          "quote_volume": 9746345.1271999,
          "trades": 8015,
          "taker_buy_base": 72.25202,
          "taker_buy_quote": 4896534.8579208
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 67828.52,
          "high": 67982.2,
          "low": 67747.53,
          "close": 67808.96,
          "volume": 130.88774,
          "close_time": 1771574399999,
          "quote_volume": 8882027.8896861,
          "trades": 7955,
          "taker_buy_base": 63.3555,
          "taker_buy_quote": 4299465.5473879
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 67808.96,
          "high": 67937.08,
          "low": 67728.01,
          "close": 67857.72,
          "volume": 85.82681,
          "close_time": 1771577999999,
          "quote_volume": 5821730.4373365,
          "trades": 6234,
          "taker_buy_base": 34.16687,
          "taker_buy_quote": 2317450.39198
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 67857.71,
          "high": 68217.88,
          "low": 67853.35,
          "close": 68195.54,
          "volume": 272.24622,
          "close_time": 1771581599999,
          "quote_volume": 18544622.9108259,
          "trades": 14193,
          "taker_buy_base": 107.71144,
          "taker_buy_quote": 7336570.4419727
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 68195.53,
          "high": 68299.15,
          "low": 67825.64,
          "close": 67919.12,
          "volume": 256.25452,
          "close_time": 1771585199999,
          "quote_volume": 17452020.6698241,
          "trades": 11902,
          "taker_buy_base": 114.00737,
          "taker_buy_quote": 7764628.5565316
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 67920.24,
          "high": 67956.67,
          "low": 67266.66,
          "close": 67310.43,
          "volume": 210.97359,
          "close_time": 1771588799999,
          "quote_volume": 14269506.0188599,
          "trades": 14328,
          "taker_buy_base": 89.44995,
          "taker_buy_quote": 6048628.180603
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 67310.44,
          "high": 67580.42,
          "low": 67262.33,
          "close": 67524.81,
          "volume": 214.19715,
          "close_time": 1771592399999,
          "quote_volume": 14437981.0000108,
          "trades": 11731,
          "taker_buy_base": 110.88029,
          "taker_buy_quote": 7473562.6682133
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 67526.48,
          "high": 67526.48,
          "low": 66428.57,
          "close": 66785.28,
          "volume": 842.07757,
          "close_time": 1771595999999,
          "quote_volume": 56269451.1058427,
          "trades": 49295,
          "taker_buy_base": 269.76954,
          "taker_buy_quote": 18036347.5858994
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 66785.28,
          "high": 67307.65,
          "low": 66620.46,
          "close": 67056.27,
          "volume": 609.73008,
          "close_time": 1771599599999,
          "quote_volume": 40824565.475925,
          "trades": 41556,
          "taker_buy_base": 246.40328,
          "taker_buy_quote": 16502809.6797496
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 67056.79,
          "high": 68064.83,
          "low": 66531.41,
          "close": 67575.05,
          "volume": 654.61289,
          "close_time": 1771603199999,
          "quote_volume": 44072417.0473221,
          "trades": 63938,
          "taker_buy_base": 354.84066,
          "taker_buy_quote": 23890116.6701943
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 67569.01,
          "high": 67911.08,
          "low": 67284.13,
          "close": 67786.53,
          "volume": 322.50149,
          "close_time": 1771606799999,
          "quote_volume": 21803838.896817,
          "trades": 26649,
          "taker_buy_base": 147.16043,
          "taker_buy_quote": 9953195.174712
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 67791.19,
          "high": 67791.19,
          "low": 66942.81,
          "close": 67595.26,
          "volume": 660.71178,
          "close_time": 1771610399999,
          "quote_volume": 44429087.3702618,
          "trades": 44022,
          "taker_buy_base": 254.59005,
          "taker_buy_quote": 17128469.5065851
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 67592.02,
          "high": 67992.52,
          "low": 67446.34,
          "close": 67911.19,
          "volume": 292.40762,
          "close_time": 1771613999999,
          "quote_volume": 19797251.2045615,
          "trades": 23047,
          "taker_buy_base": 179.01886,
          "taker_buy_quote": 12122558.8781408
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 67911.19,
          "high": 67992.8,
          "low": 67525.97,
          "close": 67629.6,
          "volume": 162.65077,
          "close_time": 1771617599999,
          "quote_volume": 11011599.9705862,
          "trades": 13508,
          "taker_buy_base": 73.35327,
          "taker_buy_quote": 4966079.3625226
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 67629.6,
          "high": 67822.7,
          "low": 67507.1,
          "close": 67739.29,
          "volume": 107.89808,
          "close_time": 1771621199999,
          "quote_volume": 7302632.1049762,
          "trades": 9704,
          "taker_buy_base": 60.34379,
          "taker_buy_quote": 4084400.4811997
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 67732.58,
          "high": 67820.85,
          "low": 67606.4,
          "close": 67805.56,
          "volume": 77.16625,
          "close_time": 1771624799999,
          "quote_volume": 5226511.3301702,
          "trades": 7524,
          "taker_buy_base": 49.27119,
          "taker_buy_quote": 3337086.3189378
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 67808.46,
          "high": 68100.0,
          "low": 67621.53,
          "close": 68057.85,
          "volume": 169.16788,
          "close_time": 1771628399999,
          "quote_volume": 11485180.8446002,
          "trades": 14922,
          "taker_buy_base": 97.93206,
          "taker_buy_quote": 6648411.3463295
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 68057.84,
          "high": 68215.91,
          "low": 67888.73,
          "close": 67991.19,
          "volume": 102.67375,
          "close_time": 1771631999999,
          "quote_volume": 6985042.1850844,
          "trades": 11371,
          "taker_buy_base": 58.70827,
          "taker_buy_quote": 3994669.9848071
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 67991.19,
          "high": 68024.93,
          "low": 67760.53,
          "close": 67811.4,
          "volume": 71.44341,
          "close_time": 1771635599999,
          "quote_volume": 4851000.3228086,
          "trades": 7556,
          "taker_buy_base": 31.90977,
          "taker_buy_quote": 2167094.3638552
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 67811.4,
          "high": 67986.0,
          "low": 67811.4,
          "close": 67930.98,
          "volume": 49.95161,
          "close_time": 1771639199999,
          "quote_volume": 3391543.6328455,
          "trades": 6670,
          "taker_buy_base": 30.97391,
          "taker_buy_quote": 2102859.1086846
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 67930.99,
          "high": 68080.06,
          "low": 67886.68,
          "close": 67977.09,
          "volume": 58.33101,
          "close_time": 1771642799999,
          "quote_volume": 3966486.6226549,
          "trades": 5757,
          "taker_buy_base": 31.52484,
          "taker_buy_quote": 2143421.4673857
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 67977.1,
          "high": 67979.97,
          "low": 67515.31,
          "close": 67647.61,
          "volume": 127.77283,
          "close_time": 1771646399999,
          "quote_volume": 8651746.4531868,
          "trades": 12907,
          "taker_buy_base": 50.85309,
          "taker_buy_quote": 3442319.6144392
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 67647.62,
          "high": 67825.0,
          "low": 67571.15,
          "close": 67796.87,
          "volume": 55.04024,
          "close_time": 1771649999999,
          "quote_volume": 3724787.5995664,
          "trades": 7078,
          "taker_buy_base": 31.97549,
          "taker_buy_quote": 2163879.3708735
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 67796.88,
          "high": 67864.6,
          "low": 67779.08,
          "close": 67845.0,
          "volume": 33.81186,
          "close_time": 1771653599999,
          "quote_volume": 2293369.8644134,
          "trades": 5869,
          "taker_buy_base": 16.83906,
          "taker_buy_quote": 1142167.7233911
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 67845.0,
          "high": 67906.85,
          "low": 67736.83,
          "close": 67775.99,
          "volume": 38.65421,
          "close_time": 1771657199999,
          "quote_volume": 2621685.1027167,
          "trades": 6391,
          "taker_buy_base": 15.61642,
          "taker_buy_quote": 1059141.8529529
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 67776.0,
          "high": 67865.82,
          "low": 67732.8,
          "close": 67835.16,
          "volume": 38.09262,
          "close_time": 1771660799999,
          "quote_volume": 2583423.6161584,
          "trades": 4760,
          "taker_buy_base": 17.22429,
          "taker_buy_quote": 1168035.1014328
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 67835.16,
          "high": 68067.63,
          "low": 67790.25,
          "close": 68033.61,
          "volume": 81.74612,
          "close_time": 1771664399999,
          "quote_volume": 5554815.5036558,
          "trades": 7017,
          "taker_buy_base": 40.7132,
          "taker_buy_quote": 2766564.7528468
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 68033.61,
          "high": 68287.85,
          "low": 67950.75,
          "close": 68130.48,
          "volume": 147.78332,
          "close_time": 1771667999999,
          "quote_volume": 10070684.1277159,
          "trades": 12315,
          "taker_buy_base": 73.37013,
          "taker_buy_quote": 4999620.8571741
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 68130.47,
          "high": 68224.36,
          "low": 68114.89,
          "close": 68194.0,
          "volume": 120.71459,
          "close_time": 1771671599999,
          "quote_volume": 8227620.9170899,
          "trades": 8833,
          "taker_buy_base": 76.85367,
          "taker_buy_quote": 5237532.3932318
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 68193.99,
          "high": 68261.0,
          "low": 68062.0,
          "close": 68073.0,
          "volume": 99.79496,
          "close_time": 1771675199999,
          "quote_volume": 6803205.0108617,
          "trades": 7700,
          "taker_buy_base": 47.2841,
          "taker_buy_quote": 3223564.7949016
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 68073.0,
          "high": 68199.56,
          "low": 67900.29,
          "close": 68194.25,
          "volume": 80.08049,
          "close_time": 1771678799999,
          "quote_volume": 5447445.7127682,
          "trades": 7381,
          "taker_buy_base": 36.46349,
          "taker_buy_quote": 2480643.8763063
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 68191.17,
          "high": 68243.93,
          "low": 68080.81,
          "close": 68239.65,
          "volume": 80.57556,
          "close_time": 1771682399999,
          "quote_volume": 5493085.8731577,
          "trades": 6565,
          "taker_buy_base": 47.61896,
          "taker_buy_quote": 3246232.25545
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 68239.64,
          "high": 68616.47,
          "low": 68158.84,
          "close": 68429.99,
          "volume": 230.77316,
          "close_time": 1771685999999,
          "quote_volume": 15792832.9622206,
          "trades": 21088,
          "taker_buy_base": 130.54224,
          "taker_buy_quote": 8932294.5695566
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 68430.99,
          "high": 68680.54,
          "low": 68398.01,
          "close": 68586.77,
          "volume": 100.14259,
          "close_time": 1771689599999,
          "quote_volume": 6863606.3501688,
          "trades": 11405,
          "taker_buy_base": 58.92842,
          "taker_buy_quote": 4038766.3903634
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 68586.78,
          "high": 68611.57,
          "low": 68080.83,
          "close": 68308.01,
          "volume": 128.8588,
          "close_time": 1771693199999,
          "quote_volume": 8802073.0016057,
          "trades": 13181,
          "taker_buy_base": 58.37119,
          "taker_buy_quote": 3986335.2792417
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 68308.0,
          "high": 68460.86,
          "low": 68180.01,
          "close": 68421.44,
          "volume": 81.58126,
          "close_time": 1771696799999,
          "quote_volume": 5573585.3279621,
          "trades": 8457,
          "taker_buy_base": 46.95506,
          "taker_buy_quote": 3208106.8042709
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 68423.84,
          "high": 68624.97,
          "low": 68365.5,
          "close": 68555.99,
          "volume": 118.63175,
          "close_time": 1771700399999,
          "quote_volume": 8128007.3314391,
          "trades": 9368,
          "taker_buy_base": 59.07085,
          "taker_buy_quote": 4047259.3650779
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 68556.0,
          "high": 68645.5,
          "low": 68506.25,
          "close": 68527.99,
          "volume": 58.39521,
          "close_time": 1771703999999,
          "quote_volume": 4004326.8629553,
          "trades": 5876,
          "taker_buy_base": 32.3699,
          "taker_buy_quote": 2219798.1878011
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 68524.98,
          "high": 68585.99,
          "low": 68160.35,
          "close": 68199.24,
          "volume": 106.1502,
          "close_time": 1771707599999,
          "quote_volume": 7259903.9604125,
          "trades": 8453,
          "taker_buy_base": 38.02432,
          "taker_buy_quote": 2601697.2175719
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 68199.25,
          "high": 68376.42,
          "low": 68162.89,
          "close": 68366.0,
          "volume": 67.07235,
          "close_time": 1771711199999,
          "quote_volume": 4580101.1311485,
          "trades": 6733,
          "taker_buy_base": 35.46446,
          "taker_buy_quote": 2421822.5241599
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 68366.89,
          "high": 68425.53,
          "low": 67868.22,
          "close": 67954.01,
          "volume": 99.29229,
          "close_time": 1771714799999,
          "quote_volume": 6766607.6085498,
          "trades": 11450,
          "taker_buy_base": 46.06399,
          "taker_buy_quote": 3139552.5354257
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 67953.01,
          "high": 68114.52,
          "low": 67920.0,
          "close": 67961.0,
          "volume": 61.37682,
          "close_time": 1771718399999,
          "quote_volume": 4174390.8899668,
          "trades": 7944,
          "taker_buy_base": 32.46694,
          "taker_buy_quote": 2208157.0429215
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 67961.0,
          "high": 68050.0,
          "low": 67782.37,
          "close": 67921.94,
          "volume": 84.9754,
          "close_time": 1771721999999,
          "quote_volume": 5769704.6260619,
          "trades": 9284,
          "taker_buy_base": 38.90888,
          "taker_buy_quote": 2641855.6736058
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 67921.94,
          "high": 68153.37,
          "low": 67920.48,
          "close": 68136.62,
          "volume": 73.73838,
          "close_time": 1771725599999,
          "quote_volume": 5017560.4531335,
          "trades": 6657,
          "taker_buy_base": 39.34545,
          "taker_buy_quote": 2677236.8074366
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 68138.63,
          "high": 68210.42,
          "low": 67853.16,
          "close": 67886.0,
          "volume": 86.31769,
          "close_time": 1771729199999,
          "quote_volume": 5872263.3703491,
          "trades": 7579,
          "taker_buy_base": 31.52936,
          "taker_buy_quote": 2145505.2973359
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 67886.0,
          "high": 68040.68,
          "low": 67802.73,
          "close": 68021.0,
          "volume": 72.81702,
          "close_time": 1771732799999,
          "quote_volume": 4946460.3284115,
          "trades": 7234,
          "taker_buy_base": 32.90365,
          "taker_buy_quote": 2235302.4481188
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 68021.0,
          "high": 68064.87,
          "low": 67947.53,
          "close": 67965.38,
          "volume": 48.22255,
          "close_time": 1771736399999,
          "quote_volume": 3279332.8519563,
          "trades": 3786,
          "taker_buy_base": 18.23894,
          "taker_buy_quote": 1240268.861653
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 67965.38,
          "high": 67996.0,
          "low": 67856.69,
          "close": 67962.9,
          "volume": 48.09891,
          "close_time": 1771739999999,
          "quote_volume": 3267315.9199128,
          "trades": 4373,
          "taker_buy_base": 19.99781,
          "taker_buy_quote": 1358384.380022
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 67962.9,
          "high": 68165.68,
          "low": 67951.85,
          "close": 68025.52,
          "volume": 74.59844,
          "close_time": 1771743599999,
          "quote_volume": 5077366.7299659,
          "trades": 5253,
          "taker_buy_base": 40.17561,
          "taker_buy_quote": 2734569.7688575
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 68025.53,
          "high": 68087.8,
          "low": 67970.98,
          "close": 67996.35,
          "volume": 46.41174,
          "close_time": 1771747199999,
          "quote_volume": 3156915.9553956,
          "trades": 5304,
          "taker_buy_base": 20.30903,
          "taker_buy_quote": 1381367.7401829
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 67996.35,
          "high": 68006.27,
          "low": 67898.73,
          "close": 67940.16,
          "volume": 48.06604,
          "close_time": 1771750799999,
          "quote_volume": 3266432.9770415,
          "trades": 5527,
          "taker_buy_base": 19.82503,
          "taker_buy_quote": 1347243.4229976
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 67933.02,
          "high": 68084.1,
          "low": 67933.02,
          "close": 68038.42,
          "volume": 48.08165,
          "close_time": 1771754399999,
          "quote_volume": 3270530.5826579,
          "trades": 4645,
          "taker_buy_base": 25.57326,
          "taker_buy_quote": 1739558.3716877
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 68038.43,
          "high": 68139.17,
          "low": 67996.21,
          "close": 68113.79,
          "volume": 54.07694,
          "close_time": 1771757999999,
          "quote_volume": 3681394.6852815,
          "trades": 4203,
          "taker_buy_base": 30.53764,
          "taker_buy_quote": 2078984.2976885
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 68113.79,
          "high": 68232.24,
          "low": 68113.78,
          "close": 68199.25,
          "volume": 57.40174,
          "close_time": 1771761599999,
          "quote_volume": 3914101.9463246,
          "trades": 4869,
          "taker_buy_base": 31.24885,
          "taker_buy_quote": 2130699.5304153
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 68199.25,
          "high": 68215.4,
          "low": 67855.85,
          "close": 67914.89,
          "volume": 99.50113,
          "close_time": 1771765199999,
          "quote_volume": 6766125.4152703,
          "trades": 9324,
          "taker_buy_base": 42.90588,
          "taker_buy_quote": 2917438.5198475
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 67914.9,
          "high": 68022.4,
          "low": 67550.0,
          "close": 67631.3,
          "volume": 280.40672,
          "close_time": 1771768799999,
          "quote_volume": 18983196.2941712,
          "trades": 14295,
          "taker_buy_base": 156.35902,
          "taker_buy_quote": 10579622.8677945
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 67631.3,
          "high": 67664.57,
          "low": 67333.34,
          "close": 67425.01,
          "volume": 251.67734,
          "close_time": 1771772399999,
          "quote_volume": 16989923.8805863,
          "trades": 18953,
          "taker_buy_base": 127.22685,
          "taker_buy_quote": 8588696.2411773
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 67425.0,
          "high": 67802.43,
          "low": 67286.92,
          "close": 67667.99,
          "volume": 336.52959,
          "close_time": 1771775999999,
          "quote_volume": 22705031.5093682,
          "trades": 17760,
          "taker_buy_base": 208.20286,
          "taker_buy_quote": 14039579.0744019
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 67668.0,
          "high": 67708.8,
          "low": 67489.01,
          "close": 67602.99,
          "volume": 85.4468,
          "close_time": 1771779599999,
          "quote_volume": 5774072.4684635,
          "trades": 7265,
          "taker_buy_base": 39.74448,
          "taker_buy_quote": 2685448.4027995
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 67603.0,
          "high": 67607.0,
          "low": 67168.01,
          "close": 67367.32,
          "volume": 234.46465,
          "close_time": 1771783199999,
          "quote_volume": 15788213.5957545,
          "trades": 11830,
          "taker_buy_base": 94.035,
          "taker_buy_quote": 6333465.1193672
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 67367.32,
          "high": 67443.76,
          "low": 67292.87,
          "close": 67403.14,
          "volume": 94.72156,
          "close_time": 1771786799999,
          "quote_volume": 6381621.6050719,
          "trades": 5904,
          "taker_buy_base": 51.59505,
          "taker_buy_quote": 3475992.671171
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 67403.14,
          "high": 67467.99,
          "low": 67379.43,
          "close": 67401.47,
          "volume": 51.04836,
          "close_time": 1771790399999,
          "quote_volume": 3441989.0101511,
          "trades": 4370,
          "taker_buy_base": 21.73952,
          "taker_buy_quote": 1465754.3283996
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 67401.47,
          "high": 67468.0,
          "low": 67322.56,
          "close": 67372.75,
          "volume": 69.04747,
          "close_time": 1771793999999,
          "quote_volume": 4653295.0415274,
          "trades": 6150,
          "taker_buy_base": 33.77662,
          "taker_buy_quote": 2276175.6029675
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 67373.06,
          "high": 67610.94,
          "low": 67373.06,
          "close": 67588.01,
          "volume": 53.70028,
          "close_time": 1771797599999,
          "quote_volume": 3625712.6030795,
          "trades": 5435,
          "taker_buy_base": 26.98159,
          "taker_buy_quote": 1821752.2642033
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 67588.0,
          "high": 67726.01,
          "low": 67457.21,
          "close": 67637.65,
          "volume": 114.43048,
          "close_time": 1771801199999,
          "quote_volume": 7733817.1990415,
          "trades": 9058,
          "taker_buy_base": 55.02356,
          "taker_buy_quote": 3718188.1082399
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 67637.66,
          "high": 67698.76,
          "low": 67439.73,
          "close": 67616.63,
          "volume": 161.79473,
          "close_time": 1771804799999,
          "quote_volume": 10929638.2776634,
          "trades": 12081,
          "taker_buy_base": 85.73459,
          "taker_buy_quote": 5791087.6293397
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 67617.48,
          "high": 67660.37,
          "low": 66700.0,
          "close": 66718.99,
          "volume": 234.14583,
          "close_time": 1771808399999,
          "quote_volume": 15732660.5785953,
          "trades": 18757,
          "taker_buy_base": 105.09213,
          "taker_buy_quote": 7064921.1197491
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 66720.59,
          "high": 66720.59,
          "low": 64269.83,
          "close": 64422.01,
          "volume": 1380.72612,
          "close_time": 1771811999999,
          "quote_volume": 90174254.5732334,
          "trades": 102754,
          "taker_buy_base": 666.90763,
          "taker_buy_quote": 43548206.772952
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 64419.01,
          "high": 64892.21,
          "low": 64310.9,
          "close": 64771.01,
          "volume": 328.57527,
          "close_time": 1771815599999,
          "quote_volume": 21250472.810101,
          "trades": 24069,
          "taker_buy_base": 183.70049,
          "taker_buy_quote": 11883544.7521196
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 64771.02,
          "high": 65063.7,
          "low": 64683.95,
          "close": 64927.01,
          "volume": 253.82232,
          "close_time": 1771819199999,
          "quote_volume": 16464579.0691734,
          "trades": 17668,
          "taker_buy_base": 154.02899,
          "taker_buy_quote": 9991924.5652742
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 64927.01,
          "high": 65026.96,
          "low": 64670.55,
          "close": 64800.01,
          "volume": 169.71947,
          "close_time": 1771822799999,
          "quote_volume": 11004140.2217355,
          "trades": 12991,
          "taker_buy_base": 89.63268,
          "taker_buy_quote": 5811883.4760525
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 64803.26,
          "high": 65226.51,
          "low": 64798.01,
          "close": 65052.06,
          "volume": 308.77033,
          "close_time": 1771826399999,
          "quote_volume": 20077894.1252469,
          "trades": 19597,
          "taker_buy_base": 166.65229,
          "taker_buy_quote": 10837472.6569502
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 65052.06,
          "high": 65796.95,
          "low": 65013.06,
          "close": 65745.6,
          "volume": 353.54637,
          "close_time": 1771829999999,
          "quote_volume": 23142443.3094615,
          "trades": 26505,
          "taker_buy_base": 186.49415,
          "taker_buy_quote": 12207188.8588921
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 65745.59,
          "high": 66000.0,
          "low": 65631.58,
          "close": 65941.01,
          "volume": 278.69329,
          "close_time": 1771833599999,
          "quote_volume": 18341584.5538512,
          "trades": 19293,
          "taker_buy_base": 156.55361,
          "taker_buy_quote": 10303462.1198569
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 65938.86,
          "high": 65941.8,
          "low": 65560.0,
          "close": 65669.39,
          "volume": 196.89807,
          "close_time": 1771837199999,
          "quote_volume": 12943293.9830388,
          "trades": 13580,
          "taker_buy_base": 89.89948,
          "taker_buy_quote": 5909839.5308836
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 65669.38,
          "high": 66455.99,
          "low": 65665.01,
          "close": 66404.05,
          "volume": 213.45067,
          "close_time": 1771840799999,
          "quote_volume": 14112468.2701939,
          "trades": 16992,
          "taker_buy_base": 115.78037,
          "taker_buy_quote": 7653226.9067482
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 66404.51,
          "high": 66595.69,
          "low": 66210.76,
          "close": 66318.39,
          "volume": 203.34176,
          "close_time": 1771844399999,
          "quote_volume": 13496647.4756583,
          "trades": 13006,
          "taker_buy_base": 96.65832,
          "taker_buy_quote": 6416139.3442316
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 66318.39,
          "high": 66483.67,
          "low": 66103.2,
          "close": 66209.01,
          "volume": 224.44893,
          "close_time": 1771847999999,
          "quote_volume": 14868252.2332432,
          "trades": 19528,
          "taker_buy_base": 59.61746,
          "taker_buy_quote": 3950264.4024517
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 66209.01,
          "high": 66514.2,
          "low": 65889.61,
          "close": 66282.99,
          "volume": 355.16395,
          "close_time": 1771851599999,
          "quote_volume": 23512116.751498,
          "trades": 50313,
          "taker_buy_base": 145.30103,
          "taker_buy_quote": 9618396.7077845
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 66283.0,
          "high": 66436.61,
          "low": 66094.59,
          "close": 66133.99,
          "volume": 270.14663,
          "close_time": 1771855199999,
          "quote_volume": 17896617.3075099,
          "trades": 49592,
          "taker_buy_base": 117.59405,
          "taker_buy_quote": 7791224.6088675
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 66134.0,
          "high": 66267.39,
          "low": 65511.98,
          "close": 65910.02,
          "volume": 379.10235,
          "close_time": 1771858799999,
          "quote_volume": 25007619.2963496,
          "trades": 77322,
          "taker_buy_base": 195.18874,
          "taker_buy_quote": 12877184.8391573
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 65910.02,
          "high": 66237.9,
          "low": 65573.24,
          "close": 65649.01,
          "volume": 253.79667,
          "close_time": 1771862399999,
          "quote_volume": 16715246.1707938,
          "trades": 37108,
          "taker_buy_base": 122.92028,
          "taker_buy_quote": 8096907.9270063
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 65649.0,
          "high": 65725.0,
          "low": 65161.86,
          "close": 65356.61,
          "volume": 297.10266,
          "close_time": 1771865999999,
          "quote_volume": 19446166.6507599,
          "trades": 41204,
          "taker_buy_base": 134.83374,
          "taker_buy_quote": 8825307.8536981
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 65358.93,
          "high": 65443.57,
          "low": 64143.43,
          "close": 64806.92,
          "volume": 641.43378,
          "close_time": 1771869599999,
          "quote_volume": 41470492.9216793,
          "trades": 92627,
          "taker_buy_base": 341.98315,
          "taker_buy_quote": 22103604.8260861
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 64806.93,
          "high": 65171.01,
          "low": 64577.7,
          "close": 64630.83,
          "volume": 257.1512,
          "close_time": 1771873199999,
          "quote_volume": 16664096.2987092,
          "trades": 48653,
          "taker_buy_base": 125.0689,
          "taker_buy_quote": 8106870.0652298
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 64630.83,
          "high": 64850.85,
          "low": 64078.24,
          "close": 64289.55,
          "volume": 314.30927,
          "close_time": 1771876799999,
          "quote_volume": 20237751.6355683,
          "trades": 46794,
          "taker_buy_base": 162.21055,
          "taker_buy_quote": 10444843.806381
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 64289.54,
          "high": 64477.75,
          "low": 63874.01,
          "close": 64464.33,
          "volume": 415.35819,
          "close_time": 1771880399999,
          "quote_volume": 26647718.3760494,
          "trades": 57238,
          "taker_buy_base": 224.17866,
          "taker_buy_quote": 14389780.1497334
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 64464.32,
          "high": 64777.77,
          "low": 64445.12,
          "close": 64571.22,
          "volume": 203.02378,
          "close_time": 1771883999999,
          "quote_volume": 13112598.59644,
          "trades": 37616,
          "taker_buy_base": 93.32721,
          "taker_buy_quote": 6027735.0008807
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 64571.22,
          "high": 65008.0,
          "low": 64539.98,
          "close": 64708.84,
          "volume": 213.33746,
          "close_time": 1771887599999,
          "quote_volume": 13832642.9520091,
          "trades": 32110,
          "taker_buy_base": 121.77055,
          "taker_buy_quote": 7895577.5267053
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 64708.84,
          "high": 64884.0,
          "low": 64503.0,
          "close": 64636.01,
          "volume": 148.00902,
          "close_time": 1771891199999,
          "quote_volume": 9576424.8041475,
          "trades": 34355,
          "taker_buy_base": 71.54321,
          "taker_buy_quote": 4629159.4985352
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 64636.01,
          "high": 64992.54,
          "low": 64636.0,
          "close": 64917.45,
          "volume": 139.90191,
          "close_time": 1771894799999,
          "quote_volume": 9072564.1955267,
          "trades": 31007,
          "taker_buy_base": 75.00399,
          "taker_buy_quote": 4863424.6996804
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 64917.44,
          "high": 64917.44,
          "low": 63400.01,
          "close": 64133.56,
          "volume": 657.42576,
          "close_time": 1771898399999,
          "quote_volume": 42123712.7441783,
          "trades": 96513,
          "taker_buy_base": 287.29216,
          "taker_buy_quote": 18413719.0760694
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 64135.99,
          "high": 64480.56,
          "low": 63979.31,
          "close": 64092.6,
          "volume": 163.94374,
          "close_time": 1771901999999,
          "quote_volume": 10522466.2299639,
          "trades": 45420,
          "taker_buy_base": 76.62285,
          "taker_buy_quote": 4918437.1030273
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 64090.65,
          "high": 64090.65,
          "low": 63323.53,
          "close": 63568.05,
          "volume": 300.28137,
          "close_time": 1771905599999,
          "quote_volume": 19112883.4546575,
          "trades": 45182,
          "taker_buy_base": 129.62166,
          "taker_buy_quote": 8251949.8074257
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 63568.24,
          "high": 63605.1,
          "low": 62836.5,
          "close": 63358.22,
          "volume": 458.65344,
          "close_time": 1771909199999,
          "quote_volume": 28978227.2711622,
          "trades": 50814,
          "taker_buy_base": 195.65248,
          "taker_buy_quote": 12365264.1390543
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 63358.23,
          "high": 63530.87,
          "low": 62679.0,
          "close": 63089.21,
          "volume": 286.52248,
          "close_time": 1771912799999,
          "quote_volume": 18063263.0787254,
          "trades": 50553,
          "taker_buy_base": 138.14616,
          "taker_buy_quote": 8709632.4170446
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 63089.21,
          "high": 63304.81,
          "low": 62876.99,
          "close": 63064.96,
          "volume": 188.27773,
          "close_time": 1771916399999,
          "quote_volume": 11891407.0285941,
          "trades": 50342,
          "taker_buy_base": 79.09318,
          "taker_buy_quote": 4995109.068013
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 63064.96,
          "high": 63352.99,
          "low": 62905.14,
          "close": 63182.01,
          "volume": 213.89543,
          "close_time": 1771919999999,
          "quote_volume": 13507361.3769934,
          "trades": 52576,
          "taker_buy_base": 96.65228,
          "taker_buy_quote": 6104040.7703908
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 63182.02,
          "high": 63441.11,
          "low": 62992.99,
          "close": 63381.01,
          "volume": 269.00261,
          "close_time": 1771923599999,
          "quote_volume": 17015963.3344524,
          "trades": 43612,
          "taker_buy_base": 105.81831,
          "taker_buy_quote": 6695444.5851427
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 63380.86,
          "high": 63406.0,
          "low": 62915.43,
          "close": 63242.8,
          "volume": 247.11904,
          "close_time": 1771927199999,
          "quote_volume": 15604858.781065,
          "trades": 39984,
          "taker_buy_base": 106.85559,
          "taker_buy_quote": 6748964.7875236
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 63242.8,
          "high": 63361.0,
          "low": 63103.0,
          "close": 63276.01,
          "volume": 168.17643,
          "close_time": 1771930799999,
          "quote_volume": 10633102.6687218,
          "trades": 31898,
          "taker_buy_base": 94.48198,
          "taker_buy_quote": 5973540.740127
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 63276.01,
          "high": 63311.53,
          "low": 63051.01,
          "close": 63221.0,
          "volume": 175.46044,
          "close_time": 1771934399999,
          "quote_volume": 11085663.0953214,
          "trades": 31911,
          "taker_buy_base": 81.95191,
          "taker_buy_quote": 5177915.7579261
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 63219.02,
          "high": 63344.26,
          "low": 62950.15,
          "close": 62962.0,
          "volume": 230.263,
          "close_time": 1771937999999,
          "quote_volume": 14541896.179313,
          "trades": 27988,
          "taker_buy_base": 120.25734,
          "taker_buy_quote": 7594525.4727262
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 62962.01,
          "high": 63093.0,
          "low": 62500.0,
          "close": 62895.99,
          "volume": 435.38206,
          "close_time": 1771941599999,
          "quote_volume": 27368974.6567919,
          "trades": 48787,
          "taker_buy_base": 170.57618,
          "taker_buy_quote": 10723019.5752009
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 62895.98,
          "high": 63836.0,
          "low": 62743.02,
          "close": 63453.0,
          "volume": 597.64891,
          "close_time": 1771945199999,
          "quote_volume": 37761140.0892209,
          "trades": 60640,
          "taker_buy_base": 284.22247,
          "taker_buy_quote": 17952868.5135144
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 63454.65,
          "high": 64035.76,
          "low": 63305.88,
          "close": 63978.01,
          "volume": 471.47512,
          "close_time": 1771948799999,
          "quote_volume": 30042308.4999383,
          "trades": 38704,
          "taker_buy_base": 225.50176,
          "taker_buy_quote": 14365165.3944847
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 63978.0,
          "high": 64428.56,
          "low": 63692.31,
          "close": 64268.6,
          "volume": 578.31714,
          "close_time": 1771952399999,
          "quote_volume": 37090397.131571,
          "trades": 46573,
          "taker_buy_base": 212.93774,
          "taker_buy_quote": 13647816.611673
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 64266.01,
          "high": 64519.98,
          "low": 64048.53,
          "close": 64223.0,
          "volume": 213.16706,
          "close_time": 1771955999999,
          "quote_volume": 13701562.4801049,
          "trades": 23496,
          "taker_buy_base": 113.32126,
          "taker_buy_quote": 7284283.3219504
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 64223.01,
          "high": 64506.59,
          "low": 63926.29,
          "close": 64428.92,
          "volume": 211.05065,
          "close_time": 1771959599999,
          "quote_volume": 13567313.7003624,
          "trades": 30712,
          "taker_buy_base": 100.06125,
          "taker_buy_quote": 6433710.3614602
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 64426.94,
          "high": 64741.52,
          "low": 64240.39,
          "close": 64439.0,
          "volume": 244.18706,
          "close_time": 1771963199999,
          "quote_volume": 15735909.4159814,
          "trades": 37742,
          "taker_buy_base": 120.96052,
          "taker_buy_quote": 7795537.3171956
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 64438.99,
          "high": 64594.02,
          "low": 64320.78,
          "close": 64472.04,
          "volume": 173.51102,
          "close_time": 1771966799999,
          "quote_volume": 11184422.507871,
          "trades": 20097,
          "taker_buy_base": 92.42955,
          "taker_buy_quote": 5958096.0609452
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 64472.03,
          "high": 64472.03,
          "low": 63831.2,
          "close": 64041.01,
          "volume": 245.28522,
          "close_time": 1771970399999,
          "quote_volume": 15713779.5134947,
          "trades": 19821,
          "taker_buy_base": 118.44416,
          "taker_buy_quote": 7587416.3057582
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 64041.0,
          "high": 64231.86,
          "low": 63977.0,
          "close": 64121.59,
          "volume": 114.451,
          "close_time": 1771973999999,
          "quote_volume": 7338006.656913,
          "trades": 14271,
          "taker_buy_base": 52.48667,
          "taker_buy_quote": 3365632.1110652
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 64121.6,
          "high": 64255.21,
          "low": 63852.01,
          "close": 64061.21,
          "volume": 146.35196,
          "close_time": 1771977599999,
          "quote_volume": 9378701.788597,
          "trades": 16743,
          "taker_buy_base": 72.79243,
          "taker_buy_quote": 4665487.103095
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 64063.44,
          "high": 64321.71,
          "low": 63912.91,
          "close": 64222.41,
          "volume": 152.76786,
          "close_time": 1771981199999,
          "quote_volume": 9799864.1386537,
          "trades": 18733,
          "taker_buy_base": 70.59037,
          "taker_buy_quote": 4527774.8097834
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 64222.4,
          "high": 66306.91,
          "low": 64146.59,
          "close": 65900.97,
          "volume": 738.99541,
          "close_time": 1771984799999,
          "quote_volume": 48534560.0056117,
          "trades": 83743,
          "taker_buy_base": 404.4295,
          "taker_buy_quote": 26533161.7814957
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 65900.96,
          "high": 66309.77,
          "low": 65859.44,
          "close": 65885.35,
          "volume": 304.56038,
          "close_time": 1771988399999,
          "quote_volume": 20125670.9863563,
          "trades": 29588,
          "taker_buy_base": 148.69509,
          "taker_buy_quote": 9827565.81527
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 65883.13,
          "high": 65951.86,
          "low": 65343.8,
          "close": 65390.29,
          "volume": 188.1669,
          "close_time": 1771991999999,
          "quote_volume": 12340606.4153914,
          "trades": 26034,
          "taker_buy_base": 67.26989,
          "taker_buy_quote": 4413520.3184292
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 65390.29,
          "high": 65654.67,
          "low": 65117.85,
          "close": 65459.42,
          "volume": 247.45884,
          "close_time": 1771995599999,
          "quote_volume": 16203164.049031,
          "trades": 23608,
          "taker_buy_base": 140.74685,
          "taker_buy_quote": 9217593.2729229
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 65461.65,
          "high": 65515.34,
          "low": 64754.1,
          "close": 64881.19,
          "volume": 284.55531,
          "close_time": 1771999199999,
          "quote_volume": 18517169.3639668,
          "trades": 34105,
          "taker_buy_base": 109.25191,
          "taker_buy_quote": 7109336.672317
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 64881.2,
          "high": 65128.94,
          "low": 64863.01,
          "close": 64894.5,
          "volume": 140.14434,
          "close_time": 1772002799999,
          "quote_volume": 9110620.8141737,
          "trades": 17339,
          "taker_buy_base": 55.04525,
          "taker_buy_quote": 3578467.9929836
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 64894.51,
          "high": 65193.36,
          "low": 64775.17,
          "close": 65026.27,
          "volume": 250.40501,
          "close_time": 1772006399999,
          "quote_volume": 16278094.9957321,
          "trades": 35730,
          "taker_buy_base": 96.87967,
          "taker_buy_quote": 6299308.3978229
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 65026.27,
          "high": 65583.84,
          "low": 64950.01,
          "close": 65520.99,
          "volume": 231.91315,
          "close_time": 1772009999999,
          "quote_volume": 15138219.5294243,
          "trades": 38399,
          "taker_buy_base": 105.44233,
          "taker_buy_quote": 6885231.2228277
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 65520.99,
          "high": 65689.94,
          "low": 65408.3,
          "close": 65552.53,
          "volume": 152.58304,
          "close_time": 1772013599999,
          "quote_volume": 9997982.886519,
          "trades": 22303,
          "taker_buy_base": 72.89158,
          "taker_buy_quote": 4776401.1041732
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 65552.52,
          "high": 65646.42,
          "low": 65342.08,
          "close": 65400.2,
          "volume": 140.50592,
          "close_time": 1772017199999,
          "quote_volume": 9197854.6761675,
          "trades": 14716,
          "taker_buy_base": 63.86192,
          "taker_buy_quote": 4180312.2251197
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 65400.2,
          "high": 65484.06,
          "low": 65194.64,
          "close": 65425.72,
          "volume": 156.26705,
          "close_time": 1772020799999,
          "quote_volume": 10208946.4364507,
          "trades": 15330,
          "taker_buy_base": 64.1009,
          "taker_buy_quote": 4187936.6071644
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 65425.7,
          "high": 66249.89,
          "low": 65320.3,
          "close": 66072.4,
          "volume": 268.84402,
          "close_time": 1772024399999,
          "quote_volume": 17699310.4228645,
          "trades": 30085,
          "taker_buy_base": 143.95805,
          "taker_buy_quote": 9477620.7622062
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 66074.4,
          "high": 66679.18,
          "low": 66018.85,
          "close": 66239.79,
          "volume": 428.53481,
          "close_time": 1772027999999,
          "quote_volume": 28410927.0277258,
          "trades": 34795,
          "taker_buy_base": 209.20375,
          "taker_buy_quote": 13867454.0990242
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 66239.79,
          "high": 67032.0,
          "low": 66210.25,
          "close": 66972.81,
          "volume": 483.55741,
          "close_time": 1772031599999,
          "quote_volume": 32186820.6407126,
          "trades": 47702,
          "taker_buy_base": 263.18806,
          "taker_buy_quote": 17530224.5191615
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 66966.56,
          "high": 67579.59,
          "low": 66721.33,
          "close": 67404.95,
          "volume": 488.00146,
          "close_time": 1772035199999,
          "quote_volume": 32790621.4711556,
          "trades": 52628,
          "taker_buy_base": 259.41188,
          "taker_buy_quote": 17433170.3191275
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 67413.6,
          "high": 68353.57,
          "low": 67406.81,
          "close": 68304.6,
          "volume": 436.79011,
          "close_time": 1772038799999,
          "quote_volume": 29653531.1633489,
          "trades": 42076,
          "taker_buy_base": 246.97572,
          "taker_buy_quote": 16769805.9181325
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 68306.78,
          "high": 68900.0,
          "low": 68038.66,
          "close": 68684.47,
          "volume": 569.8016,
          "close_time": 1772042399999,
          "quote_volume": 39051589.6481589,
          "trades": 58960,
          "taker_buy_base": 292.92247,
          "taker_buy_quote": 20074776.773347
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 68684.47,
          "high": 69567.4,
          "low": 68373.47,
          "close": 69344.37,
          "volume": 541.9398,
          "close_time": 1772045999999,
          "quote_volume": 37443070.2103275,
          "trades": 52512,
          "taker_buy_base": 282.54706,
          "taker_buy_quote": 19528499.2184963
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 69344.36,
          "high": 69422.39,
          "low": 68746.92,
          "close": 69048.6,
          "volume": 494.63996,
          "close_time": 1772049599999,
          "quote_volume": 34126242.8817743,
          "trades": 39485,
          "taker_buy_base": 212.01682,
          "taker_buy_quote": 14625370.1980957
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 69048.6,
          "high": 69391.9,
          "low": 68631.46,
          "close": 69163.93,
          "volume": 272.06203,
          "close_time": 1772053199999,
          "quote_volume": 18774609.255357,
          "trades": 29455,
          "taker_buy_base": 124.22794,
          "taker_buy_quote": 8576967.8316151
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 69163.92,
          "high": 70023.8,
          "low": 68779.4,
          "close": 68935.48,
          "volume": 542.13885,
          "close_time": 1772056799999,
          "quote_volume": 37574010.03206,
          "trades": 68472,
          "taker_buy_base": 267.21921,
          "taker_buy_quote": 18533750.6314648
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 68935.48,
          "high": 69196.99,
          "low": 68068.85,
          "close": 68448.92,
          "volume": 287.14072,
          "close_time": 1772060399999,
          "quote_volume": 19705852.7059446,
          "trades": 38559,
          "taker_buy_base": 121.69771,
          "taker_buy_quote": 8357046.45588
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 68440.25,
          "high": 68700.24,
          "low": 67592.7,
          "close": 67994.1,
          "volume": 274.28578,
          "close_time": 1772063999999,
          "quote_volume": 18676922.2649114,
          "trades": 45056,
          "taker_buy_base": 118.7947,
          "taker_buy_quote": 8089507.6107697
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 67994.09,
          "high": 68547.59,
          "low": 67743.0,
          "close": 68349.01,
          "volume": 267.37012,
          "close_time": 1772067599999,
          "quote_volume": 18225663.219629,
          "trades": 35259,
          "taker_buy_base": 145.71597,
          "taker_buy_quote": 9932925.6051977
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 68347.8,
          "high": 68710.21,
          "low": 68223.6,
          "close": 68257.01,
          "volume": 143.77637,
          "close_time": 1772071199999,
          "quote_volume": 9838737.8658834,
          "trades": 19377,
          "taker_buy_base": 71.24069,
          "taker_buy_quote": 4876222.2200403
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 68258.7,
          "high": 68358.15,
          "low": 67783.45,
          "close": 68258.71,
          "volume": 195.72903,
          "close_time": 1772074799999,
          "quote_volume": 13318948.8766807,
          "trades": 22593,
          "taker_buy_base": 104.46928,
          "taker_buy_quote": 7109394.3650094
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 68258.7,
          "high": 68385.0,
          "low": 68042.6,
          "close": 68221.0,
          "volume": 142.40415,
          "close_time": 1772078399999,
          "quote_volume": 9712653.7005524,
          "trades": 20775,
          "taker_buy_base": 64.67895,
          "taker_buy_quote": 4411264.2884557
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 68221.0,
          "high": 68860.8,
          "low": 68188.81,
          "close": 68575.37,
          "volume": 157.719,
          "close_time": 1772081999999,
          "quote_volume": 10820877.2232244,
          "trades": 21769,
          "taker_buy_base": 83.31578,
          "taker_buy_quote": 5715879.8543584
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 68575.38,
          "high": 68575.38,
          "low": 68125.7,
          "close": 68451.01,
          "volume": 129.28369,
          "close_time": 1772085599999,
          "quote_volume": 8838113.4053653,
          "trades": 16901,
          "taker_buy_base": 62.70598,
          "taker_buy_quote": 4286275.9900217
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 68451.02,
          "high": 68528.63,
          "low": 68067.66,
          "close": 68184.0,
          "volume": 116.52906,
          "close_time": 1772089199999,
          "quote_volume": 7958409.7139716,
          "trades": 17181,
          "taker_buy_base": 55.30168,
          "taker_buy_quote": 3776975.1405141
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 68184.0,
          "high": 68302.41,
          "low": 67829.16,
          "close": 67832.5,
          "volume": 180.85857,
          "close_time": 1772092799999,
          "quote_volume": 12308721.5896212,
          "trades": 25847,
          "taker_buy_base": 68.20342,
          "taker_buy_quote": 4643164.1027336
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 67832.51,
          "high": 68250.44,
          "low": 67804.01,
          "close": 67962.02,
          "volume": 290.31566,
          "close_time": 1772096399999,
          "quote_volume": 19748947.3986484,
          "trades": 33966,
          "taker_buy_base": 112.40131,
          "taker_buy_quote": 7646982.474033
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 67962.03,
          "high": 68647.81,
          "low": 67937.95,
          "close": 68590.29,
          "volume": 252.58794,
          "close_time": 1772099999999,
          "quote_volume": 17265842.2897665,
          "trades": 29973,
          "taker_buy_base": 149.17466,
          "taker_buy_quote": 10198273.4396914
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 68590.28,
          "high": 68744.68,
          "low": 68256.99,
          "close": 68300.96,
          "volume": 178.75507,
          "close_time": 1772103599999,
          "quote_volume": 12237330.5526294,
          "trades": 24780,
          "taker_buy_base": 70.00044,
          "taker_buy_quote": 4793227.3103443
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 68306.27,
          "high": 68398.5,
          "low": 67982.53,
          "close": 68048.21,
          "volume": 151.65453,
          "close_time": 1772107199999,
          "quote_volume": 10339358.5198514,
          "trades": 23090,
          "taker_buy_base": 63.3992,
          "taker_buy_quote": 4321841.8290106
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 68048.21,
          "high": 68305.83,
          "low": 68014.16,
          "close": 68174.9,
          "volume": 225.68058,
          "close_time": 1772110799999,
          "quote_volume": 15389291.0062121,
          "trades": 20796,
          "taker_buy_base": 110.0622,
          "taker_buy_quote": 7505245.0404517
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 68174.89,
          "high": 68215.34,
          "low": 67843.46,
          "close": 67906.02,
          "volume": 352.29204,
          "close_time": 1772114399999,
          "quote_volume": 23977506.1033796,
          "trades": 22859,
          "taker_buy_base": 85.13943,
          "taker_buy_quote": 5795760.8326698
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 67906.01,
          "high": 68281.36,
          "low": 67272.83,
          "close": 67697.16,
          "volume": 542.97212,
          "close_time": 1772117999999,
          "quote_volume": 36800503.9461008,
          "trades": 54331,
          "taker_buy_base": 248.87582,
          "taker_buy_quote": 16867510.3881199
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 67692.7,
          "high": 67750.12,
          "low": 66768.87,
          "close": 67387.52,
          "volume": 749.60572,
          "close_time": 1772121599999,
          "quote_volume": 50374884.0039888,
          "trades": 70990,
          "taker_buy_base": 365.64793,
          "taker_buy_quote": 24572285.5962104
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 67389.08,
          "high": 67572.37,
          "low": 66506.03,
          "close": 66643.94,
          "volume": 576.07176,
          "close_time": 1772125199999,
          "quote_volume": 38609199.2762329,
          "trades": 62375,
          "taker_buy_base": 246.25484,
          "taker_buy_quote": 16502935.1206444
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 66640.97,
          "high": 67055.79,
          "low": 66600.0,
          "close": 66826.48,
          "volume": 366.45088,
          "close_time": 1772128799999,
          "quote_volume": 24486318.4629086,
          "trades": 40321,
          "taker_buy_base": 204.45385,
          "taker_buy_quote": 13657362.9308375
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 66826.48,
          "high": 67374.52,
          "low": 66577.78,
          "close": 67301.74,
          "volume": 377.38793,
          "close_time": 1772132399999,
          "quote_volume": 25297003.7765005,
          "trades": 38575,
          "taker_buy_base": 188.0908,
          "taker_buy_quote": 12613002.9173024
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 67301.73,
          "high": 67900.46,
          "low": 67282.83,
          "close": 67591.97,
          "volume": 369.47848,
          "close_time": 1772135999999,
          "quote_volume": 24976054.6685201,
          "trades": 33634,
          "taker_buy_base": 200.52498,
          "taker_buy_quote": 13555067.864886
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 67588.96,
          "high": 67830.0,
          "low": 67274.06,
          "close": 67420.7,
          "volume": 192.86023,
          "close_time": 1772139599999,
          "quote_volume": 13027232.8666339,
          "trades": 22265,
          "taker_buy_base": 85.45536,
          "taker_buy_quote": 5772646.8190723
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 67420.7,
          "high": 67582.08,
          "low": 67150.0,
          "close": 67469.49,
          "volume": 126.78475,
          "close_time": 1772143199999,
          "quote_volume": 8544067.4292092,
          "trades": 16015,
          "taker_buy_base": 59.71685,
          "taker_buy_quote": 4025433.3977494
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 67469.5,
          "high": 67639.99,
          "low": 67322.68,
          "close": 67574.5,
          "volume": 66.41661,
          "close_time": 1772146799999,
          "quote_volume": 4482788.0611466,
          "trades": 10945,
          "taker_buy_base": 27.62054,
          "taker_buy_quote": 1864317.10766
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 67573.77,
          "high": 67663.32,
          "low": 67401.01,
          "close": 67485.22,
          "volume": 92.46316,
          "close_time": 1772150399999,
          "quote_volume": 6243444.4299536,
          "trades": 19226,
          "taker_buy_base": 43.82129,
          "taker_buy_quote": 2958763.5436859
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 67486.24,
          "high": 67543.4,
          "low": 67008.21,
          "close": 67231.99,
          "volume": 128.78333,
          "close_time": 1772153999999,
          "quote_volume": 8660291.1941135,
          "trades": 28649,
          "taker_buy_base": 55.86268,
          "taker_buy_quote": 3755943.7128004
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 67232.0,
          "high": 67382.13,
          "low": 66890.98,
          "close": 67360.7,
          "volume": 342.16517,
          "close_time": 1772157599999,
          "quote_volume": 22985874.9151421,
          "trades": 49670,
          "taker_buy_base": 158.02966,
          "taker_buy_quote": 10617128.3084816
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 67360.71,
          "high": 67540.47,
          "low": 67263.71,
          "close": 67272.7,
          "volume": 141.37361,
          "close_time": 1772161199999,
          "quote_volume": 9530191.5728664,
          "trades": 20497,
          "taker_buy_base": 59.56395,
          "taker_buy_quote": 4015082.4844486
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 67272.88,
          "high": 67712.35,
          "low": 67102.96,
          "close": 67604.62,
          "volume": 131.04081,
          "close_time": 1772164799999,
          "quote_volume": 8824777.8229561,
          "trades": 17286,
          "taker_buy_base": 61.53453,
          "taker_buy_quote": 4143108.072256
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 67604.62,
          "high": 68222.5,
          "low": 67582.01,
          "close": 67746.75,
          "volume": 271.15743,
          "close_time": 1772168399999,
          "quote_volume": 18403196.353416,
          "trades": 31726,
          "taker_buy_base": 130.97951,
          "taker_buy_quote": 8889150.3737684
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 67752.54,
          "high": 67929.7,
          "low": 67672.63,
          "close": 67730.63,
          "volume": 132.12139,
          "close_time": 1772171999999,
          "quote_volume": 8959430.5926408,
          "trades": 11894,
          "taker_buy_base": 51.21237,
          "taker_buy_quote": 3472887.7787243
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 67730.63,
          "high": 67829.19,
          "low": 67529.0,
          "close": 67662.23,
          "volume": 117.80844,
          "close_time": 1772175599999,
          "quote_volume": 7974425.225926,
          "trades": 14770,
          "taker_buy_base": 40.23124,
          "taker_buy_quote": 2723132.6257112
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 67662.23,
          "high": 67771.1,
          "low": 67458.0,
          "close": 67685.65,
          "volume": 168.10974,
          "close_time": 1772179199999,
          "quote_volume": 11365247.4244055,
          "trades": 20294,
          "taker_buy_base": 86.59409,
          "taker_buy_quote": 5854417.2803136
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 67685.65,
          "high": 68080.72,
          "low": 67659.8,
          "close": 67938.14,
          "volume": 192.27666,
          "close_time": 1772182799999,
          "quote_volume": 13056001.9935395,
          "trades": 22013,
          "taker_buy_base": 94.84492,
          "taker_buy_quote": 6440312.3989116
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 67938.14,
          "high": 68150.0,
          "low": 67299.06,
          "close": 67363.79,
          "volume": 207.8029,
          "close_time": 1772186399999,
          "quote_volume": 14078364.9743024,
          "trades": 20302,
          "taker_buy_base": 79.58687,
          "taker_buy_quote": 5394439.8875566
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 67363.79,
          "high": 67421.96,
          "low": 66582.11,
          "close": 66614.1,
          "volume": 367.15446,
          "close_time": 1772189999999,
          "quote_volume": 24559348.1788754,
          "trades": 26632,
          "taker_buy_base": 167.65621,
          "taker_buy_quote": 11211895.8110642
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 66614.11,
          "high": 66795.4,
          "low": 65966.67,
          "close": 66128.71,
          "volume": 511.89838,
          "close_time": 1772193599999,
          "quote_volume": 33978258.3779528,
          "trades": 32459,
          "taker_buy_base": 245.68553,
          "taker_buy_quote": 16305603.3116223
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 66125.92,
          "high": 66225.36,
          "low": 65745.62,
          "close": 65932.99,
          "volume": 283.13358,
          "close_time": 1772197199999,
          "quote_volume": 18676393.7247099,
          "trades": 23623,
          "taker_buy_base": 105.38436,
          "taker_buy_quote": 6950471.2265187
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 65934.05,
          "high": 66357.76,
          "low": 65657.61,
          "close": 66279.39,
          "volume": 511.35266,
          "close_time": 1772200799999,
          "quote_volume": 33748419.3698905,
          "trades": 26339,
          "taker_buy_base": 212.29135,
          "taker_buy_quote": 14014665.3138055
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 66279.38,
          "high": 66332.0,
          "low": 65690.46,
          "close": 65896.83,
          "volume": 378.54654,
          "close_time": 1772204399999,
          "quote_volume": 25005402.5988212,
          "trades": 28246,
          "taker_buy_base": 168.05137,
          "taker_buy_quote": 11099740.7918681
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 65894.08,
          "high": 66310.67,
          "low": 65850.74,
          "close": 66103.39,
          "volume": 281.46082,
          "close_time": 1772207999999,
          "quote_volume": 18601391.8719659,
          "trades": 25927,
          "taker_buy_base": 156.38817,
          "taker_buy_quote": 10336550.4449521
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 66103.38,
          "high": 66125.92,
          "low": 65462.7,
          "close": 65476.59,
          "volume": 313.01983,
          "close_time": 1772211599999,
          "quote_volume": 20593349.2026022,
          "trades": 24481,
          "taker_buy_base": 132.36324,
          "taker_buy_quote": 8709297.3012136
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 65483.1,
          "high": 65751.09,
          "low": 65117.0,
          "close": 65701.4,
          "volume": 359.26439,
          "close_time": 1772215199999,
          "quote_volume": 23508723.602002,
          "trades": 25075,
          "taker_buy_base": 170.84646,
          "taker_buy_quote": 11181688.1576604
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 65705.01,
          "high": 65784.57,
          "low": 65220.52,
          "close": 65307.26,
          "volume": 215.88961,
          "close_time": 1772218799999,
          "quote_volume": 14140084.9373006,
          "trades": 16285,
          "taker_buy_base": 101.07833,
          "taker_buy_quote": 6620123.4543002
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 65307.26,
          "high": 65455.52,
          "low": 65160.09,
          "close": 65385.9,
          "volume": 164.97237,
          "close_time": 1772222399999,
          "quote_volume": 10776997.2402648,
          "trades": 14495,
          "taker_buy_base": 88.97398,
          "taker_buy_quote": 5811948.6969141
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 65388.54,
          "high": 65663.59,
          "low": 65385.93,
          "close": 65586.74,
          "volume": 249.20529,
          "close_time": 1772225999999,
          "quote_volume": 16338934.0539118,
          "trades": 16713,
          "taker_buy_base": 135.91489,
          "taker_buy_quote": 8910951.7943256
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 65586.33,
          "high": 65746.29,
          "low": 65389.37,
          "close": 65523.78,
          "volume": 139.44579,
          "close_time": 1772229599999,
          "quote_volume": 9147231.1881219,
          "trades": 11941,
          "taker_buy_base": 66.41752,
          "taker_buy_quote": 4357051.1575046
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 65523.78,
          "high": 65666.67,
          "low": 64919.55,
          "close": 65629.11,
          "volume": 234.44131,
          "close_time": 1772233199999,
          "quote_volume": 15310595.7555434,
          "trades": 20480,
          "taker_buy_base": 99.55406,
          "taker_buy_quote": 6501423.999899
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 65629.11,
          "high": 65949.29,
          "low": 65538.96,
          "close": 65867.01,
          "volume": 243.50784,
          "close_time": 1772236799999,
          "quote_volume": 15999603.0239507,
          "trades": 19010,
          "taker_buy_base": 159.18135,
          "taker_buy_quote": 10452736.2017068
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 65867.01,
          "high": 66006.23,
          "low": 65711.75,
          "close": 65936.48,
          "volume": 206.75973,
          "close_time": 1772240399999,
          "quote_volume": 13615408.2492832,
          "trades": 16710,
          "taker_buy_base": 101.00045,
          "taker_buy_quote": 6649879.4266135
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 65936.48,
          "high": 65967.99,
          "low": 65737.37,
          "close": 65773.49,
          "volume": 112.6458,
          "close_time": 1772243999999,
          "quote_volume": 7419130.7227812,
          "trades": 14354,
          "taker_buy_base": 53.65162,
          "taker_buy_quote": 3533382.6712638
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 65772.63,
          "high": 66012.51,
          "low": 65755.63,
          "close": 65953.02,
          "volume": 67.65001,
          "close_time": 1772247599999,
          "quote_volume": 4459362.4488074,
          "trades": 6994,
          "taker_buy_base": 33.74875,
          "taker_buy_quote": 2224808.1502719
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 65953.02,
          "high": 65972.98,
          "low": 65737.37,
          "close": 65789.99,
          "volume": 92.41627,
          "close_time": 1772251199999,
          "quote_volume": 6085358.929656,
          "trades": 5345,
          "taker_buy_base": 34.96552,
          "taker_buy_quote": 2302303.1982747
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 65789.99,
          "high": 65816.0,
          "low": 65486.67,
          "close": 65659.03,
          "volume": 98.43817,
          "close_time": 1772254799999,
          "quote_volume": 6464871.8280393,
          "trades": 6427,
          "taker_buy_base": 37.57603,
          "taker_buy_quote": 2468301.4813156
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 65659.03,
          "high": 65721.08,
          "low": 65500.0,
          "close": 65587.17,
          "volume": 73.64582,
          "close_time": 1772258399999,
          "quote_volume": 4830539.7042012,
          "trades": 5197,
          "taker_buy_base": 29.74946,
          "taker_buy_quote": 1951282.9274572
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 65587.17,
          "high": 65588.0,
          "low": 63024.75,
          "close": 63215.04,
          "volume": 863.63159,
          "close_time": 1772261999999,
          "quote_volume": 55364721.6444918,
          "trades": 96426,
          "taker_buy_base": 342.67258,
          "taker_buy_quote": 21968233.396258
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 63210.07,
          "high": 64328.64,
          "low": 63030.0,
          "close": 63823.0,
          "volume": 625.18949,
          "close_time": 1772265599999,
          "quote_volume": 39837720.9528042,
          "trades": 63755,
          "taker_buy_base": 333.58539,
          "taker_buy_quote": 21260387.2176097
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 63822.01,
          "high": 63881.54,
          "low": 63411.77,
          "close": 63473.02,
          "volume": 250.91892,
          "close_time": 1772269199999,
          "quote_volume": 15965012.300011,
          "trades": 25619,
          "taker_buy_base": 100.19403,
          "taker_buy_quote": 6377162.2577923
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 63473.01,
          "high": 63938.47,
          "low": 63366.66,
          "close": 63656.19,
          "volume": 217.00164,
          "close_time": 1772272799999,
          "quote_volume": 13813429.7289766,
          "trades": 24502,
          "taker_buy_base": 105.99353,
          "taker_buy_quote": 6747557.6112405
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 63656.18,
          "high": 64049.73,
          "low": 63465.56,
          "close": 64011.49,
          "volume": 370.03216,
          "close_time": 1772276399999,
          "quote_volume": 23604297.843521,
          "trades": 33015,
          "taker_buy_base": 216.10376,
          "taker_buy_quote": 13789610.5741319
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 64011.5,
          "high": 64312.52,
          "low": 63798.04,
          "close": 63854.47,
          "volume": 345.57008,
          "close_time": 1772279999999,
          "quote_volume": 22152039.429953,
          "trades": 23475,
          "taker_buy_base": 147.04125,
          "taker_buy_quote": 9426105.1970361
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 63855.82,
          "high": 64090.67,
          "low": 63834.46,
          "close": 64022.1,
          "volume": 149.64276,
          "close_time": 1772283599999,
          "quote_volume": 9572539.3005221,
          "trades": 15542,
          "taker_buy_base": 78.63507,
          "taker_buy_quote": 5029693.8271872
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 64022.11,
          "high": 65220.0,
          "low": 63908.61,
          "close": 65112.27,
          "volume": 419.27224,
          "close_time": 1772287199999,
          "quote_volume": 27034902.2807272,
          "trades": 44715,
          "taker_buy_base": 232.31784,
          "taker_buy_quote": 14989712.1262764
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 65112.28,
          "high": 65372.29,
          "low": 64278.54,
          "close": 64440.0,
          "volume": 436.77897,
          "close_time": 1772290799999,
          "quote_volume": 28316112.2633175,
          "trades": 49813,
          "taker_buy_base": 200.91741,
          "taker_buy_quote": 13029537.2942745
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 64442.52,
          "high": 65028.83,
          "low": 64212.33,
          "close": 64845.01,
          "volume": 227.6996,
          "close_time": 1772294399999,
          "quote_volume": 14719228.1329016,
          "trades": 22872,
          "taker_buy_base": 124.45433,
          "taker_buy_quote": 8047672.784182
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 64845.01,
          "high": 65214.8,
          "low": 64687.89,
          "close": 65101.97,
          "volume": 165.5967,
          "close_time": 1772297999999,
          "quote_volume": 10756515.794681,
          "trades": 19906,
          "taker_buy_base": 85.33751,
          "taker_buy_quote": 5542298.6071232
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 65101.97,
          "high": 65558.56,
          "low": 64835.37,
          "close": 65448.81,
          "volume": 254.56362,
          "close_time": 1772301599999,
          "quote_volume": 16569765.5978765,
          "trades": 20183,
          "taker_buy_base": 97.37063,
          "taker_buy_quote": 6344306.9034006
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 65448.01,
          "high": 66169.89,
          "low": 65195.02,
          "close": 65912.01,
          "volume": 341.2129,
          "close_time": 1772305199999,
          "quote_volume": 22393534.0252957,
          "trades": 35203,
          "taker_buy_base": 173.64401,
          "taker_buy_quote": 11400448.8203623
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 65912.01,
          "high": 66661.83,
          "low": 65605.81,
          "close": 66364.2,
          "volume": 347.5456,
          "close_time": 1772308799999,
          "quote_volume": 22998310.7115087,
          "trades": 39594,
          "taker_buy_base": 194.74489,
          "taker_buy_quote": 12888841.5599799
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 66360.99,
          "high": 67161.32,
          "low": 66192.5,
          "close": 66958.99,
          "volume": 380.26241,
          "close_time": 1772312399999,
          "quote_volume": 25393116.398517,
          "trades": 42949,
          "taker_buy_base": 223.09787,
          "taker_buy_quote": 14898424.4983765
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 66960.84,
          "high": 67040.0,
          "low": 66377.08,
          "close": 66723.85,
          "volume": 439.91228,
          "close_time": 1772315999999,
          "quote_volume": 29319068.5989669,
          "trades": 41591,
          "taker_buy_base": 201.04692,
          "taker_buy_quote": 13400207.3099976
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 66723.86,
          "high": 67759.99,
          "low": 66624.79,
          "close": 67117.0,
          "volume": 380.1374,
          "close_time": 1772319599999,
          "quote_volume": 25550843.2876774,
          "trades": 38497,
          "taker_buy_base": 209.99016,
          "taker_buy_quote": 14118324.9869968
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 67117.98,
          "high": 67214.27,
          "low": 66735.45,
          "close": 66979.22,
          "volume": 189.44659,
          "close_time": 1772323199999,
          "quote_volume": 12689569.9688968,
          "trades": 21987,
          "taker_buy_base": 89.05492,
          "taker_buy_quote": 5964711.6974769
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 66977.23,
          "high": 67128.88,
          "low": 66630.8,
          "close": 66803.01,
          "volume": 177.28127,
          "close_time": 1772326799999,
          "quote_volume": 11852459.9561662,
          "trades": 18705,
          "taker_buy_base": 93.89588,
          "taker_buy_quote": 6278360.5241209
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 66802.13,
          "high": 67717.43,
          "low": 66056.01,
          "close": 67349.01,
          "volume": 548.85769,
          "close_time": 1772330399999,
          "quote_volume": 36677404.5792444,
          "trades": 43564,
          "taker_buy_base": 257.16049,
          "taker_buy_quote": 17202766.7656102
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 67349.01,
          "high": 68250.0,
          "low": 67349.0,
          "close": 67621.0,
          "volume": 592.00157,
          "close_time": 1772333999999,
          "quote_volume": 40187395.7343156,
          "trades": 51944,
          "taker_buy_base": 283.77454,
          "taker_buy_quote": 19260306.3944704
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 67620.0,
          "high": 67817.99,
          "low": 67403.0,
          "close": 67513.0,
          "volume": 172.09917,
          "close_time": 1772337599999,
          "quote_volume": 11633441.1719352,
          "trades": 16764,
          "taker_buy_base": 83.02418,
          "taker_buy_quote": 5613495.5395511
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 67513.01,
          "high": 67616.77,
          "low": 67083.0,
          "close": 67342.0,
          "volume": 198.50441,
          "close_time": 1772341199999,
          "quote_volume": 13362291.9329822,
          "trades": 17779,
          "taker_buy_base": 91.77313,
          "taker_buy_quote": 6177990.4212243
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 67347.0,
          "high": 67578.07,
          "low": 67202.38,
          "close": 67292.0,
          "volume": 137.71127,
          "close_time": 1772344799999,
          "quote_volume": 9282304.7255178,
          "trades": 10120,
          "taker_buy_base": 64.73302,
          "taker_buy_quote": 4363740.060418
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 67297.59,
          "high": 67352.73,
          "low": 66785.81,
          "close": 66931.41,
          "volume": 189.22016,
          "close_time": 1772348399999,
          "quote_volume": 12683060.784838,
          "trades": 17245,
          "taker_buy_base": 72.26852,
          "taker_buy_quote": 4844456.8900891
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 66931.41,
          "high": 67238.53,
          "low": 66789.6,
          "close": 67143.44,
          "volume": 125.74231,
          "close_time": 1772351999999,
          "quote_volume": 8431182.0880775,
          "trades": 11893,
          "taker_buy_base": 73.46541,
          "taker_buy_quote": 4926625.4880724
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 67145.0,
          "high": 67300.0,
          "low": 66470.03,
          "close": 66574.76,
          "volume": 263.69768,
          "close_time": 1772355599999,
          "quote_volume": 17634148.3353353,
          "trades": 17985,
          "taker_buy_base": 87.37651,
          "taker_buy_quote": 5844503.8170444
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 66579.93,
          "high": 66782.8,
          "low": 66248.98,
          "close": 66412.5,
          "volume": 141.33164,
          "close_time": 1772359199999,
          "quote_volume": 9399107.9646911,
          "trades": 15723,
          "taker_buy_base": 63.95908,
          "taker_buy_quote": 4253969.8222662
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 66412.49,
          "high": 66739.11,
          "low": 66224.06,
          "close": 66473.69,
          "volume": 141.07357,
          "close_time": 1772362799999,
          "quote_volume": 9380274.8779645,
          "trades": 13922,
          "taker_buy_base": 67.92995,
          "taker_buy_quote": 4516832.984121
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 66473.69,
          "high": 66675.0,
          "low": 66377.97,
          "close": 66474.0,
          "volume": 75.52621,
          "close_time": 1772366399999,
          "quote_volume": 5023754.6732159,
          "trades": 7481,
          "taker_buy_base": 41.84621,
          "taker_buy_quote": 2783607.0494602
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 66474.01,
          "high": 66559.54,
          "low": 66250.75,
          "close": 66302.95,
          "volume": 78.87612,
          "close_time": 1772369999999,
          "quote_volume": 5239357.5580406,
          "trades": 8632,
          "taker_buy_base": 37.55862,
          "taker_buy_quote": 2495031.2376749
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 66302.95,
          "high": 67365.32,
          "low": 66139.81,
          "close": 66944.64,
          "volume": 261.23187,
          "close_time": 1772373599999,
          "quote_volume": 17443304.8762862,
          "trades": 25465,
          "taker_buy_base": 122.66576,
          "taker_buy_quote": 8193033.5740692
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 66944.65,
          "high": 67321.53,
          "low": 66757.83,
          "close": 66856.0,
          "volume": 194.71435,
          "close_time": 1772377199999,
          "quote_volume": 13039781.1865713,
          "trades": 22235,
          "taker_buy_base": 89.97295,
          "taker_buy_quote": 6027129.7149759
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 66850.51,
          "high": 67249.69,
          "low": 66825.57,
          "close": 66847.2,
          "volume": 166.9588,
          "close_time": 1772380799999,
          "quote_volume": 11200914.4826483,
          "trades": 15000,
          "taker_buy_base": 85.47725,
          "taker_buy_quote": 5733855.6354236
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 66848.0,
          "high": 67119.33,
          "low": 65825.01,
          "close": 66145.23,
          "volume": 304.29077,
          "close_time": 1772384399999,
          "quote_volume": 20222948.5884031,
          "trades": 26509,
          "taker_buy_base": 142.34681,
          "taker_buy_quote": 9459037.3681153
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 66145.23,
          "high": 66227.27,
          "low": 65728.14,
          "close": 65986.46,
          "volume": 240.22535,
          "close_time": 1772387999999,
          "quote_volume": 15862049.4870662,
          "trades": 19505,
          "taker_buy_base": 110.15811,
          "taker_buy_quote": 7273193.8739354
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 65987.0,
          "high": 66667.75,
          "low": 65987.0,
          "close": 66322.99,
          "volume": 305.9202,
          "close_time": 1772391599999,
          "quote_volume": 20308334.0915098,
          "trades": 29023,
          "taker_buy_base": 169.93117,
          "taker_buy_quote": 11279816.1781282
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 66323.0,
          "high": 66364.72,
          "low": 65777.77,
          "close": 65966.35,
          "volume": 274.16813,
          "close_time": 1772395199999,
          "quote_volume": 18110472.1585388,
          "trades": 22707,
          "taker_buy_base": 125.18172,
          "taker_buy_quote": 8269344.9434248
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 65966.34,
          "high": 65967.96,
          "low": 65083.34,
          "close": 65301.01,
          "volume": 388.19494,
          "close_time": 1772398799999,
          "quote_volume": 25379733.5542568,
          "trades": 33497,
          "taker_buy_base": 165.60274,
          "taker_buy_quote": 10825743.1221623
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 65301.01,
          "high": 65766.27,
          "low": 65285.62,
          "close": 65672.73,
          "volume": 295.15816,
          "close_time": 1772402399999,
          "quote_volume": 19345262.9228304,
          "trades": 16537,
          "taker_buy_base": 146.42368,
          "taker_buy_quote": 9596705.2782176
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 65672.73,
          "high": 66503.14,
          "low": 65050.01,
          "close": 65262.96,
          "volume": 484.63413,
          "close_time": 1772405999999,
          "quote_volume": 31889045.116248,
          "trades": 37860,
          "taker_buy_base": 241.7848,
          "taker_buy_quote": 15900203.7667292
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 65265.47,
          "high": 66100.0,
          "low": 65122.0,
          "close": 65774.94,
          "volume": 266.99198,
          "close_time": 1772409599999,
          "quote_volume": 17545512.9239854,
          "trades": 26745,
          "taker_buy_base": 134.68798,
          "taker_buy_quote": 8852542.3753772
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 65778.16,
          "high": 66794.0,
          "low": 65758.85,
          "close": 66512.69,
          "volume": 329.59101,
          "close_time": 1772413199999,
          "quote_volume": 21847772.7032016,
          "trades": 32133,
          "taker_buy_base": 127.61301,
          "taker_buy_quote": 8449954.3139525
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 66515.54,
          "high": 67083.81,
          "low": 66370.65,
          "close": 66538.0,
          "volume": 212.55716,
          "close_time": 1772416799999,
          "quote_volume": 14178442.692295,
          "trades": 27888,
          "taker_buy_base": 90.95291,
          "taker_buy_quote": 6067660.4060129
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 66538.0,
          "high": 66619.02,
          "low": 65894.97,
          "close": 66280.49,
          "volume": 174.63459,
          "close_time": 1772420399999,
          "quote_volume": 11566562.310901,
          "trades": 20075,
          "taker_buy_base": 72.61933,
          "taker_buy_quote": 4809673.7786068
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 66280.49,
          "high": 67040.0,
          "low": 66113.05,
          "close": 66819.05,
          "volume": 253.75637,
          "close_time": 1772423999999,
          "quote_volume": 16921097.6604725,
          "trades": 21863,
          "taker_buy_base": 94.40849,
          "taker_buy_quote": 6298473.8686316
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 66825.0,
          "high": 66983.87,
          "low": 66638.16,
          "close": 66864.19,
          "volume": 227.35796,
          "close_time": 1772427599999,
          "quote_volume": 15186139.113718,
          "trades": 16951,
          "taker_buy_base": 74.08341,
          "taker_buy_quote": 4948537.3857506
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 66864.2,
          "high": 66999.69,
          "low": 66560.75,
          "close": 66733.12,
          "volume": 163.34876,
          "close_time": 1772431199999,
          "quote_volume": 10910428.5313191,
          "trades": 15042,
          "taker_buy_base": 60.54201,
          "taker_buy_quote": 4043290.6083982
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 66733.13,
          "high": 66740.93,
          "low": 66065.23,
          "close": 66214.01,
          "volume": 262.71466,
          "close_time": 1772434799999,
          "quote_volume": 17428278.5144928,
          "trades": 20780,
          "taker_buy_base": 86.93202,
          "taker_buy_quote": 5762957.0263714
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 66212.02,
          "high": 66213.99,
          "low": 65554.57,
          "close": 66010.0,
          "volume": 292.37749,
          "close_time": 1772438399999,
          "quote_volume": 19247207.258517,
          "trades": 24780,
          "taker_buy_base": 140.58679,
          "taker_buy_quote": 9255655.5806942
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 66015.02,
          "high": 66308.81,
          "low": 65659.13,
          "close": 66295.97,
          "volume": 312.63033,
          "close_time": 1772441999999,
          "quote_volume": 20617763.5863527,
          "trades": 28906,
          "taker_buy_base": 117.93134,
          "taker_buy_quote": 7779992.3303716
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 66290.75,
          "high": 66727.19,
          "low": 66170.0,
          "close": 66170.0,
          "volume": 246.98096,
          "close_time": 1772445599999,
          "quote_volume": 16402967.6602125,
          "trades": 18402,
          "taker_buy_base": 106.76724,
          "taker_buy_quote": 7091460.1151735
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 66169.7,
          "high": 66390.79,
          "low": 66081.56,
          "close": 66320.16,
          "volume": 130.33791,
          "close_time": 1772449199999,
          "quote_volume": 8632681.9077579,
          "trades": 12411,
          "taker_buy_base": 76.49406,
          "taker_buy_quote": 5066570.5892823
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 66319.11,
          "high": 66475.0,
          "low": 66009.38,
          "close": 66361.63,
          "volume": 163.79599,
          "close_time": 1772452799999,
          "quote_volume": 10842936.0949845,
          "trades": 18307,
          "taker_buy_base": 75.35715,
          "taker_buy_quote": 4988040.5162535
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 66361.62,
          "high": 66395.66,
          "low": 65908.01,
          "close": 65953.12,
          "volume": 139.55984,
          "close_time": 1772456399999,
          "quote_volume": 9228975.8052384,
          "trades": 16623,
          "taker_buy_base": 47.58878,
          "taker_buy_quote": 3147559.9531227
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 65952.01,
          "high": 66147.81,
          "low": 65336.48,
          "close": 65434.97,
          "volume": 279.43072,
          "close_time": 1772459999999,
          "quote_volume": 18373605.5895978,
          "trades": 25246,
          "taker_buy_base": 80.0677,
          "taker_buy_quote": 5262111.9680948
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 65434.97,
          "high": 67208.33,
          "low": 65255.15,
          "close": 67156.93,
          "volume": 953.92697,
          "close_time": 1772463599999,
          "quote_volume": 63227707.3879462,
          "trades": 68843,
          "taker_buy_base": 521.03384,
          "taker_buy_quote": 34607137.0423634
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 67156.17,
          "high": 69620.0,
          "low": 66945.49,
          "close": 69120.99,
          "volume": 1651.95814,
          "close_time": 1772467199999,
          "quote_volume": 113301019.7898182,
          "trades": 105893,
          "taker_buy_base": 869.49151,
          "taker_buy_quote": 59663008.6030495
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 69120.99,
          "high": 70134.57,
          "low": 68924.96,
          "close": 69444.97,
          "volume": 877.50167,
          "close_time": 1772470799999,
          "quote_volume": 61041526.4544766,
          "trades": 68109,
          "taker_buy_base": 475.85136,
          "taker_buy_quote": 33102344.4674015
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 69441.07,
          "high": 69591.16,
          "low": 68791.51,
          "close": 69197.99,
          "volume": 447.92062,
          "close_time": 1772474399999,
          "quote_volume": 30999869.1605766,
          "trades": 26405,
          "taker_buy_base": 244.35917,
          "taker_buy_quote": 16910469.8069722
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 69197.98,
          "high": 69285.71,
          "low": 68734.86,
          "close": 68893.64,
          "volume": 264.29963,
          "close_time": 1772477999999,
          "quote_volume": 18246243.9349213,
          "trades": 18539,
          "taker_buy_base": 118.40879,
          "taker_buy_quote": 8176100.5651768
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 68893.65,
          "high": 69057.13,
          "low": 68579.23,
          "close": 68975.55,
          "volume": 291.70297,
          "close_time": 1772481599999,
          "quote_volume": 20082488.0409106,
          "trades": 19677,
          "taker_buy_base": 116.06217,
          "taker_buy_quote": 7990792.8194784
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 68975.54,
          "high": 69520.27,
          "low": 68591.26,
          "close": 69122.47,
          "volume": 315.79387,
          "close_time": 1772485199999,
          "quote_volume": 21827399.6671369,
          "trades": 25042,
          "taker_buy_base": 158.51685,
          "taker_buy_quote": 10962174.3930739
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 69125.8,
          "high": 69548.29,
          "low": 69010.56,
          "close": 69419.7,
          "volume": 153.27717,
          "close_time": 1772488799999,
          "quote_volume": 10622975.7187927,
          "trades": 14159,
          "taker_buy_base": 90.75874,
          "taker_buy_quote": 6288184.0740634
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 69425.99,
          "high": 69514.89,
          "low": 69151.0,
          "close": 69450.0,
          "volume": 119.86175,
          "close_time": 1772492399999,
          "quote_volume": 8312597.7125215,
          "trades": 11380,
          "taker_buy_base": 55.35888,
          "taker_buy_quote": 3839622.8345228
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 69449.99,
          "high": 69493.88,
          "low": 68736.0,
          "close": 68830.65,
          "volume": 197.90261,
          "close_time": 1772495999999,
          "quote_volume": 13658539.9968804,
          "trades": 18186,
          "taker_buy_base": 72.56182,
          "taker_buy_quote": 5007626.4150513
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 68831.99,
          "high": 69165.98,
          "low": 68636.87,
          "close": 69095.25,
          "volume": 149.62616,
          "close_time": 1772499599999,
          "quote_volume": 10311195.0535178,
          "trades": 16598,
          "taker_buy_base": 86.21132,
          "taker_buy_quote": 5945196.9369058
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 69092.1,
          "high": 69254.99,
          "low": 68742.59,
          "close": 68746.99,
          "volume": 103.86733,
          "close_time": 1772503199999,
          "quote_volume": 7163218.3486793,
          "trades": 15981,
          "taker_buy_base": 52.45284,
          "taker_buy_quote": 3618105.6548773
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 68746.99,
          "high": 68764.49,
          "low": 68221.88,
          "close": 68503.06,
          "volume": 212.62387,
          "close_time": 1772506799999,
          "quote_volume": 14556687.8776874,
          "trades": 20311,
          "taker_buy_base": 64.10162,
          "taker_buy_quote": 4389786.9180292
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 68504.01,
          "high": 68546.7,
          "low": 68225.0,
          "close": 68364.46,
          "volume": 74.06233,
          "close_time": 1772510399999,
          "quote_volume": 5064154.3391584,
          "trades": 10696,
          "taker_buy_base": 32.45912,
          "taker_buy_quote": 2219551.5698545
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 68365.47,
          "high": 68443.32,
          "low": 68042.22,
          "close": 68119.01,
          "volume": 119.11915,
          "close_time": 1772513999999,
          "quote_volume": 8127485.3069854,
          "trades": 14820,
          "taker_buy_base": 41.95614,
          "taker_buy_quote": 2863019.5867832
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 68119.0,
          "high": 68565.31,
          "low": 67839.29,
          "close": 67938.01,
          "volume": 255.58627,
          "close_time": 1772517599999,
          "quote_volume": 17427706.8930945,
          "trades": 27178,
          "taker_buy_base": 95.13283,
          "taker_buy_quote": 6492763.3616696
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 67938.98,
          "high": 68210.17,
          "low": 67778.21,
          "close": 68100.11,
          "volume": 180.87974,
          "close_time": 1772521199999,
          "quote_volume": 12292449.9094869,
          "trades": 20955,
          "taker_buy_base": 81.04956,
          "taker_buy_quote": 5509460.739749
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 68100.1,
          "high": 68265.0,
          "low": 67948.01,
          "close": 68170.02,
          "volume": 145.0958,
          "close_time": 1772524799999,
          "quote_volume": 9887772.2239955,
          "trades": 16090,
          "taker_buy_base": 71.57928,
          "taker_buy_quote": 4877909.2006427
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 68170.01,
          "high": 68311.63,
          "low": 66875.41,
          "close": 66994.91,
          "volume": 447.20205,
          "close_time": 1772528399999,
          "quote_volume": 30207130.9815931,
          "trades": 39224,
          "taker_buy_base": 190.45633,
          "taker_buy_quote": 12844761.3936888
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 66994.92,
          "high": 67207.44,
          "low": 66326.9,
          "close": 66643.2,
          "volume": 402.15476,
          "close_time": 1772531999999,
          "quote_volume": 26862694.2845649,
          "trades": 37938,
          "taker_buy_base": 208.62461,
          "taker_buy_quote": 13942968.791852
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 66642.0,
          "high": 67027.73,
          "low": 66437.01,
          "close": 66850.4,
          "volume": 237.73267,
          "close_time": 1772535599999,
          "quote_volume": 15846982.4392968,
          "trades": 21595,
          "taker_buy_base": 127.86426,
          "taker_buy_quote": 8523290.4479295
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 66853.06,
          "high": 67158.36,
          "low": 66752.68,
          "close": 67023.96,
          "volume": 187.49307,
          "close_time": 1772539199999,
          "quote_volume": 12555279.5801944,
          "trades": 20075,
          "taker_buy_base": 102.03388,
          "taker_buy_quote": 6832964.8324731
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 67021.0,
          "high": 67973.16,
          "low": 67018.45,
          "close": 67386.01,
          "volume": 299.94239,
          "close_time": 1772542799999,
          "quote_volume": 20264154.205744,
          "trades": 29446,
          "taker_buy_base": 131.66984,
          "taker_buy_quote": 8885865.2497793
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 67386.02,
          "high": 67428.17,
          "low": 66613.86,
          "close": 66927.35,
          "volume": 219.36369,
          "close_time": 1772546399999,
          "quote_volume": 14685944.6306865,
          "trades": 23118,
          "taker_buy_base": 93.19894,
          "taker_buy_quote": 6238316.112671
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 66927.35,
          "high": 67573.51,
          "low": 66147.66,
          "close": 66553.95,
          "volume": 588.70499,
          "close_time": 1772549999999,
          "quote_volume": 39347823.6509579,
          "trades": 56319,
          "taker_buy_base": 255.69424,
          "taker_buy_quote": 17093288.4612591
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 66553.32,
          "high": 67826.68,
          "low": 66447.07,
          "close": 67722.17,
          "volume": 503.93393,
          "close_time": 1772553599999,
          "quote_volume": 33852689.3447224,
          "trades": 44185,
          "taker_buy_base": 261.42279,
          "taker_buy_quote": 17561782.985679
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 67723.26,
          "high": 68996.09,
          "low": 67474.71,
          "close": 68175.73,
          "volume": 736.62747,
          "close_time": 1772557199999,
          "quote_volume": 50293030.4893924,
          "trades": 56402,
          "taker_buy_base": 379.57163,
          "taker_buy_quote": 25916586.7778897
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 68175.74,
          "high": 68407.69,
          "low": 67608.77,
          "close": 68320.79,
          "volume": 309.99128,
          "close_time": 1772560799999,
          "quote_volume": 21095666.1755658,
          "trades": 26885,
          "taker_buy_base": 138.35853,
          "taker_buy_quote": 9416832.3627039
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 68317.3,
          "high": 68935.05,
          "low": 67983.44,
          "close": 68635.02,
          "volume": 608.52411,
          "close_time": 1772564399999,
          "quote_volume": 41794361.1398842,
          "trades": 29147,
          "taker_buy_base": 224.60712,
          "taker_buy_quote": 15414666.6802534
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 68637.69,
          "high": 68900.0,
          "low": 68311.97,
          "close": 68449.07,
          "volume": 982.8997,
          "close_time": 1772567999999,
          "quote_volume": 67430649.7596165,
          "trades": 31369,
          "taker_buy_base": 535.30904,
          "taker_buy_quote": 36704680.7980468
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 68449.07,
          "high": 68598.63,
          "low": 68082.81,
          "close": 68257.99,
          "volume": 546.62983,
          "close_time": 1772571599999,
          "quote_volume": 37287524.8751413,
          "trades": 23629,
          "taker_buy_base": 370.48651,
          "taker_buy_quote": 25261295.565718
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 68257.99,
          "high": 68257.99,
          "low": 67823.53,
          "close": 68022.06,
          "volume": 199.36728,
          "close_time": 1772575199999,
          "quote_volume": 13559520.9021544,
          "trades": 16196,
          "taker_buy_base": 91.32742,
          "taker_buy_quote": 6211315.9238357
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 68026.23,
          "high": 68528.22,
          "low": 68026.23,
          "close": 68316.33,
          "volume": 142.56998,
          "close_time": 1772578799999,
          "quote_volume": 9738884.755193,
          "trades": 13949,
          "taker_buy_base": 79.27232,
          "taker_buy_quote": 5413597.8406293
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 68316.33,
          "high": 68862.52,
          "low": 68238.88,
          "close": 68341.31,
          "volume": 236.96619,
          "close_time": 1772582399999,
          "quote_volume": 16234507.6355224,
          "trades": 19678,
          "taker_buy_base": 125.26019,
          "taker_buy_quote": 8582268.1956496
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 68341.32,
          "high": 68416.8,
          "low": 67868.9,
          "close": 68106.19,
          "volume": 124.41787,
          "close_time": 1772585999999,
          "quote_volume": 8481486.8147116,
          "trades": 15086,
          "taker_buy_base": 50.24714,
          "taker_buy_quote": 3425991.6078256
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 68106.2,
          "high": 68909.43,
          "low": 67964.86,
          "close": 68424.08,
          "volume": 258.10329,
          "close_time": 1772589599999,
          "quote_volume": 17662629.5812041,
          "trades": 23545,
          "taker_buy_base": 128.47425,
          "taker_buy_quote": 8794839.2925935
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 68424.08,
          "high": 68453.45,
          "low": 67979.29,
          "close": 68324.99,
          "volume": 141.47167,
          "close_time": 1772593199999,
          "quote_volume": 9652077.2683007,
          "trades": 15281,
          "taker_buy_base": 60.16697,
          "taker_buy_quote": 4104786.4221462
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 68329.07,
          "high": 68393.56,
          "low": 67402.2,
          "close": 67746.9,
          "volume": 225.77962,
          "close_time": 1772596799999,
          "quote_volume": 15320536.1089915,
          "trades": 22452,
          "taker_buy_base": 95.51198,
          "taker_buy_quote": 6482050.5353193
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 67740.66,
          "high": 67958.57,
          "low": 67465.57,
          "close": 67791.26,
          "volume": 210.23391,
          "close_time": 1772600399999,
          "quote_volume": 14227121.5559275,
          "trades": 16619,
          "taker_buy_base": 110.83295,
          "taker_buy_quote": 7500672.3508217
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 67791.26,
          "high": 68379.0,
          "low": 67672.4,
          "close": 68201.21,
          "volume": 123.14711,
          "close_time": 1772603999999,
          "quote_volume": 8375244.8399271,
          "trades": 15021,
          "taker_buy_base": 66.09421,
          "taker_buy_quote": 4496855.4033268
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 68205.14,
          "high": 68683.98,
          "low": 68044.32,
          "close": 68509.53,
          "volume": 225.62621,
          "close_time": 1772607599999,
          "quote_volume": 15430150.1169557,
          "trades": 16956,
          "taker_buy_base": 98.62122,
          "taker_buy_quote": 6741791.3347046
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 68509.54,
          "high": 69660.37,
          "low": 68348.61,
          "close": 69500.01,
          "volume": 770.26595,
          "close_time": 1772611199999,
          "quote_volume": 53113476.0722706,
          "trades": 35141,
          "taker_buy_base": 330.76107,
          "taker_buy_quote": 22830124.9612813
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 69503.29,
          "high": 71184.21,
          "low": 69137.39,
          "close": 71020.0,
          "volume": 984.81699,
          "close_time": 1772614799999,
          "quote_volume": 69092184.0206249,
          "trades": 55173,
          "taker_buy_base": 436.83587,
          "taker_buy_quote": 30665119.3144745
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 71021.99,
          "high": 71900.0,
          "low": 70730.09,
          "close": 71518.62,
          "volume": 1180.1067,
          "close_time": 1772618399999,
          "quote_volume": 84200282.9130086,
          "trades": 64845,
          "taker_buy_base": 580.15064,
          "taker_buy_quote": 41410537.1464311
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 71524.98,
          "high": 71883.33,
          "low": 71162.15,
          "close": 71342.71,
          "volume": 602.86396,
          "close_time": 1772621999999,
          "quote_volume": 43098074.1073234,
          "trades": 29167,
          "taker_buy_base": 215.97447,
          "taker_buy_quote": 15437676.4530554
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 71347.37,
          "high": 71499.09,
          "low": 70923.93,
          "close": 71109.49,
          "volume": 279.59462,
          "close_time": 1772625599999,
          "quote_volume": 19911374.6994553,
          "trades": 19333,
          "taker_buy_base": 121.07225,
          "taker_buy_quote": 8624415.7029016
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 71105.11,
          "high": 71364.32,
          "low": 70591.37,
          "close": 71345.07,
          "volume": 374.87112,
          "close_time": 1772629199999,
          "quote_volume": 26588576.7998867,
          "trades": 22213,
          "taker_buy_base": 181.28236,
          "taker_buy_quote": 12862517.5768764
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 71345.07,
          "high": 71628.19,
          "low": 71212.39,
          "close": 71486.32,
          "volume": 358.1365,
          "close_time": 1772632799999,
          "quote_volume": 25582169.8385308,
          "trades": 21979,
          "taker_buy_base": 132.95387,
          "taker_buy_quote": 9497266.9592757
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 71484.52,
          "high": 72632.37,
          "low": 71300.16,
          "close": 71627.59,
          "volume": 1013.69703,
          "close_time": 1772636399999,
          "quote_volume": 72858507.2894646,
          "trades": 58810,
          "taker_buy_base": 495.15834,
          "taker_buy_quote": 35600848.9950303
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 71627.59,
          "high": 73497.42,
          "low": 71594.73,
          "close": 73416.12,
          "volume": 1047.44017,
          "close_time": 1772639999999,
          "quote_volume": 76050736.2365952,
          "trades": 62818,
          "taker_buy_base": 591.30094,
          "taker_buy_quote": 42959062.1002718
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 73411.72,
          "high": 73532.67,
          "low": 72558.96,
          "close": 73312.44,
          "volume": 837.32689,
          "close_time": 1772643599999,
          "quote_volume": 61240164.397655,
          "trades": 55113,
          "taker_buy_base": 523.69051,
          "taker_buy_quote": 38307302.266404
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 73316.92,
          "high": 73775.57,
          "low": 72953.42,
          "close": 73234.18,
          "volume": 759.08714,
          "close_time": 1772647199999,
          "quote_volume": 55611590.5585282,
          "trades": 41072,
          "taker_buy_base": 468.38661,
          "taker_buy_quote": 34316043.0283619
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 73233.62,
          "high": 73737.0,
          "low": 72932.72,
          "close": 73719.71,
          "volume": 521.42429,
          "close_time": 1772650799999,
          "quote_volume": 38244947.6820171,
          "trades": 41108,
          "taker_buy_base": 346.54496,
          "taker_buy_quote": 25422759.9249702
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 73719.71,
          "high": 74086.95,
          "low": 73530.08,
          "close": 73648.24,
          "volume": 551.02131,
          "close_time": 1772654399999,
          "quote_volume": 40661394.9800413,
          "trades": 40573,
          "taker_buy_base": 340.58869,
          "taker_buy_quote": 25135632.0142143
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 73648.24,
          "high": 73758.62,
          "low": 73028.0,
          "close": 73048.98,
          "volume": 357.72594,
          "close_time": 1772657999999,
          "quote_volume": 26265535.7065956,
          "trades": 26773,
          "taker_buy_base": 198.31341,
          "taker_buy_quote": 14565536.6614106
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 73055.1,
          "high": 73346.63,
          "low": 72909.83,
          "close": 73333.94,
          "volume": 272.01375,
          "close_time": 1772661599999,
          "quote_volume": 19894078.2769638,
          "trades": 16488,
          "taker_buy_base": 159.78352,
          "taker_buy_quote": 11684360.6309406
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 73333.94,
          "high": 73555.52,
          "low": 72637.15,
          "close": 72719.67,
          "volume": 265.50922,
          "close_time": 1772665199999,
          "quote_volume": 19413581.9897436,
          "trades": 17072,
          "taker_buy_base": 133.98488,
          "taker_buy_quote": 9802906.2502706
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 72719.68,
          "high": 72894.12,
          "low": 72329.22,
          "close": 72686.18,
          "volume": 279.14114,
          "close_time": 1772668799999,
          "quote_volume": 20272170.7897852,
          "trades": 17268,
          "taker_buy_base": 117.98504,
          "taker_buy_quote": 8568004.1537551
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 72686.18,
          "high": 73039.22,
          "low": 72564.32,
          "close": 72785.36,
          "volume": 206.97665,
          "close_time": 1772672399999,
          "quote_volume": 15073399.4192273,
          "trades": 17754,
          "taker_buy_base": 108.31578,
          "taker_buy_quote": 7888822.2316227
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 72785.36,
          "high": 73333.0,
          "low": 72420.01,
          "close": 72556.16,
          "volume": 221.74537,
          "close_time": 1772675999999,
          "quote_volume": 16149869.1847603,
          "trades": 17965,
          "taker_buy_base": 112.41347,
          "taker_buy_quote": 8193249.1817757
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 72556.17,
          "high": 72914.86,
          "low": 72355.55,
          "close": 72529.0,
          "volume": 185.68308,
          "close_time": 1772679599999,
          "quote_volume": 13485082.2178003,
          "trades": 15629,
          "taker_buy_base": 100.83692,
          "taker_buy_quote": 7322251.3098094
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 72529.88,
          "high": 72769.42,
          "low": 72363.46,
          "close": 72515.28,
          "volume": 129.85381,
          "close_time": 1772683199999,
          "quote_volume": 9420864.0995792,
          "trades": 11972,
          "taker_buy_base": 64.29334,
          "taker_buy_quote": 4665045.4142625
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 72515.66,
          "high": 73102.03,
          "low": 72465.64,
          "close": 72836.48,
          "volume": 195.33172,
          "close_time": 1772686799999,
          "quote_volume": 14216873.0228241,
          "trades": 15694,
          "taker_buy_base": 110.43466,
          "taker_buy_quote": 8037691.5947573
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 72836.48,
          "high": 72935.76,
          "low": 72278.41,
          "close": 72425.62,
          "volume": 189.92843,
          "close_time": 1772690399999,
          "quote_volume": 13778398.3020203,
          "trades": 17255,
          "taker_buy_base": 90.22117,
          "taker_buy_quote": 6544365.8613854
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 72433.52,
          "high": 72669.96,
          "low": 72041.3,
          "close": 72569.3,
          "volume": 297.82456,
          "close_time": 1772693999999,
          "quote_volume": 21546673.2342319,
          "trades": 26198,
          "taker_buy_base": 134.16176,
          "taker_buy_quote": 9708089.2575306
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 72569.29,
          "high": 72680.35,
          "low": 71780.0,
          "close": 72077.28,
          "volume": 467.75721,
          "close_time": 1772697599999,
          "quote_volume": 33782957.8916258,
          "trades": 26786,
          "taker_buy_base": 233.36741,
          "taker_buy_quote": 16856837.9309292
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 72070.81,
          "high": 72381.27,
          "low": 71768.01,
          "close": 72350.75,
          "volume": 404.12444,
          "close_time": 1772701199999,
          "quote_volume": 29091150.6965105,
          "trades": 27293,
          "taker_buy_base": 222.44403,
          "taker_buy_quote": 16011121.1037622
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 72350.75,
          "high": 72897.81,
          "low": 72312.98,
          "close": 72621.25,
          "volume": 245.27126,
          "close_time": 1772704799999,
          "quote_volume": 17805246.5649834,
          "trades": 24234,
          "taker_buy_base": 121.11636,
          "taker_buy_quote": 8791980.8398828
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 72621.25,
          "high": 73584.71,
          "low": 72531.38,
          "close": 73422.77,
          "volume": 497.27188,
          "close_time": 1772708399999,
          "quote_volume": 36389928.1793028,
          "trades": 35887,
          "taker_buy_base": 229.8969,
          "taker_buy_quote": 16829491.2438904
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 73422.77,
          "high": 73486.11,
          "low": 72800.0,
          "close": 72932.01,
          "volume": 506.05245,
          "close_time": 1772711999999,
          "quote_volume": 36954920.7692466,
          "trades": 37429,
          "taker_buy_base": 207.0924,
          "taker_buy_quote": 15122869.3288389
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 72932.01,
          "high": 73087.6,
          "low": 72670.09,
          "close": 72905.0,
          "volume": 259.81109,
          "close_time": 1772715599999,
          "quote_volume": 18936824.9379004,
          "trades": 19254,
          "taker_buy_base": 122.9887,
          "taker_buy_quote": 8964429.5703599
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 72905.01,
          "high": 72960.0,
          "low": 72209.4,
          "close": 72485.1,
          "volume": 470.34658,
          "close_time": 1772719199999,
          "quote_volume": 34120460.9448038,
          "trades": 29424,
          "taker_buy_base": 179.2547,
          "taker_buy_quote": 13006111.91125
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 72485.11,
          "high": 72851.74,
          "low": 71967.47,
          "close": 72627.28,
          "volume": 546.92866,
          "close_time": 1772722799999,
          "quote_volume": 39621787.8328604,
          "trades": 48632,
          "taker_buy_base": 323.58423,
          "taker_buy_quote": 23445158.2822781
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 72630.06,
          "high": 72786.26,
          "low": 71161.69,
          "close": 71671.17,
          "volume": 828.10028,
          "close_time": 1772726399999,
          "quote_volume": 59299516.9220055,
          "trades": 58129,
          "taker_buy_base": 352.51721,
          "taker_buy_quote": 25239534.0773033
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 71671.16,
          "high": 71672.21,
          "low": 70816.13,
          "close": 71319.88,
          "volume": 524.3927,
          "close_time": 1772729999999,
          "quote_volume": 37313677.3998992,
          "trades": 43168,
          "taker_buy_base": 259.04895,
          "taker_buy_quote": 18431490.3486973
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 71326.19,
          "high": 71595.04,
          "low": 70653.34,
          "close": 70711.31,
          "volume": 371.59128,
          "close_time": 1772733599999,
          "quote_volume": 26361729.3017734,
          "trades": 36339,
          "taker_buy_base": 168.22478,
          "taker_buy_quote": 11939901.3203144
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 70711.31,
          "high": 71099.54,
          "low": 70665.27,
          "close": 71008.12,
          "volume": 330.04537,
          "close_time": 1772737199999,
          "quote_volume": 23403107.8680406,
          "trades": 30407,
          "taker_buy_base": 141.19598,
          "taker_buy_quote": 10010419.1934036
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 71008.12,
          "high": 71438.58,
          "low": 70875.4,
          "close": 70921.99,
          "volume": 326.51791,
          "close_time": 1772740799999,
          "quote_volume": 23241461.9219636,
          "trades": 30955,
          "taker_buy_base": 147.21632,
          "taker_buy_quote": 10483288.0348931
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 70923.16,
          "high": 71389.35,
          "low": 70843.83,
          "close": 71239.14,
          "volume": 214.14595,
          "close_time": 1772744399999,
          "quote_volume": 15238753.0932016,
          "trades": 25524,
          "taker_buy_base": 106.59491,
          "taker_buy_quote": 7585936.6008052
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 71239.14,
          "high": 71576.55,
          "low": 71025.64,
          "close": 71143.0,
          "volume": 219.48009,
          "close_time": 1772747999999,
          "quote_volume": 15655844.6743522,
          "trades": 21664,
          "taker_buy_base": 89.30443,
          "taker_buy_quote": 6371765.382693
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 71143.01,
          "high": 71363.32,
          "low": 71076.65,
          "close": 71211.26,
          "volume": 85.88002,
          "close_time": 1772751599999,
          "quote_volume": 6114877.2189617,
          "trades": 13004,
          "taker_buy_base": 44.13867,
          "taker_buy_quote": 3142645.4531227
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 71211.26,
          "high": 71305.6,
          "low": 70787.03,
          "close": 70887.07,
          "volume": 132.85872,
          "close_time": 1772755199999,
          "quote_volume": 9433603.5507372,
          "trades": 16101,
          "taker_buy_base": 53.69953,
          "taker_buy_quote": 3813801.138799
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 70887.08,
          "high": 71061.6,
          "low": 70784.0,
          "close": 70989.85,
          "volume": 135.82761,
          "close_time": 1772758799999,
          "quote_volume": 9636442.214963,
          "trades": 17039,
          "taker_buy_base": 63.58869,
          "taker_buy_quote": 4511146.9435096
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 70989.85,
          "high": 71305.09,
          "low": 70388.0,
          "close": 71256.54,
          "volume": 283.90167,
          "close_time": 1772762399999,
          "quote_volume": 20109130.828966,
          "trades": 25361,
          "taker_buy_base": 127.87119,
          "taker_buy_quote": 9062305.8334333
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 71262.01,
          "high": 71424.83,
          "low": 71037.95,
          "close": 71248.4,
          "volume": 149.54209,
          "close_time": 1772765999999,
          "quote_volume": 10655529.42863,
          "trades": 15491,
          "taker_buy_base": 67.56037,
          "taker_buy_quote": 4813695.8467051
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 71248.4,
          "high": 71294.61,
          "low": 71002.96,
          "close": 71090.49,
          "volume": 75.98621,
          "close_time": 1772769599999,
          "quote_volume": 5405869.0462778,
          "trades": 8891,
          "taker_buy_base": 36.20567,
          "taker_buy_quote": 2575751.3983805
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 71090.49,
          "high": 71127.6,
          "low": 70278.69,
          "close": 70615.71,
          "volume": 151.90312,
          "close_time": 1772773199999,
          "quote_volume": 10742212.7317712,
          "trades": 15182,
          "taker_buy_base": 65.48086,
          "taker_buy_quote": 4631575.333119
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 70619.18,
          "high": 70669.4,
          "low": 70149.2,
          "close": 70438.37,
          "volume": 195.3782,
          "close_time": 1772776799999,
          "quote_volume": 13744513.1073133,
          "trades": 19338,
          "taker_buy_base": 93.05121,
          "taker_buy_quote": 6546092.713871
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 70438.36,
          "high": 70859.67,
          "low": 70262.44,
          "close": 70601.48,
          "volume": 134.26975,
          "close_time": 1772780399999,
          "quote_volume": 9466581.5774667,
          "trades": 16910,
          "taker_buy_base": 77.72119,
          "taker_buy_quote": 5479479.4609278
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 70608.19,
          "high": 71198.13,
          "low": 70477.94,
          "close": 71067.27,
          "volume": 205.1777,
          "close_time": 1772783999999,
          "quote_volume": 14536838.8879869,
          "trades": 21783,
          "taker_buy_base": 88.22101,
          "taker_buy_quote": 6251407.7674336
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 71067.27,
          "high": 71074.09,
          "low": 70742.88,
          "close": 70795.49,
          "volume": 113.421,
          "close_time": 1772787599999,
          "quote_volume": 8043377.9076879,
          "trades": 16471,
          "taker_buy_base": 50.70784,
          "taker_buy_quote": 3595954.3057952
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 70795.49,
          "high": 70821.99,
          "low": 70299.34,
          "close": 70564.78,
          "volume": 219.88327,
          "close_time": 1772791199999,
          "quote_volume": 15496197.007008,
          "trades": 20923,
          "taker_buy_base": 121.65164,
          "taker_buy_quote": 8571772.8316571
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 70564.77,
          "high": 70800.0,
          "low": 70464.56,
          "close": 70538.23,
          "volume": 104.31066,
          "close_time": 1772794799999,
          "quote_volume": 7369321.0465666,
          "trades": 12974,
          "taker_buy_base": 46.6967,
          "taker_buy_quote": 3299103.4494274
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 70536.56,
          "high": 70644.58,
          "low": 70200.0,
          "close": 70222.13,
          "volume": 127.13493,
          "close_time": 1772798399999,
          "quote_volume": 8955362.9852617,
          "trades": 13870,
          "taker_buy_base": 53.46541,
          "taker_buy_quote": 3765224.1220718
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 70222.13,
          "high": 70244.5,
          "low": 69667.66,
          "close": 69928.83,
          "volume": 350.24746,
          "close_time": 1772801999999,
          "quote_volume": 24502127.2040618,
          "trades": 28004,
          "taker_buy_base": 132.12406,
          "taker_buy_quote": 9244086.5382019
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 69928.83,
          "high": 70333.33,
          "low": 69212.52,
          "close": 69222.12,
          "volume": 650.82741,
          "close_time": 1772805599999,
          "quote_volume": 45393087.0699333,
          "trades": 38119,
          "taker_buy_base": 323.32478,
          "taker_buy_quote": 22539186.8270648
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 69222.11,
          "high": 69250.0,
          "low": 68158.92,
          "close": 68408.38,
          "volume": 961.40357,
          "close_time": 1772809199999,
          "quote_volume": 66156240.0997621,
          "trades": 61451,
          "taker_buy_base": 504.34443,
          "taker_buy_quote": 34726621.5093975
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 68408.36,
          "high": 69109.85,
          "low": 68302.21,
          "close": 68509.45,
          "volume": 503.17116,
          "close_time": 1772812799999,
          "quote_volume": 34565745.0337667,
          "trades": 36936,
          "taker_buy_base": 222.90755,
          "taker_buy_quote": 15314955.2444424
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 68506.4,
          "high": 68806.45,
          "low": 68222.41,
          "close": 68445.54,
          "volume": 362.3641,
          "close_time": 1772816399999,
          "quote_volume": 24815422.4643761,
          "trades": 24511,
          "taker_buy_base": 180.82348,
          "taker_buy_quote": 12379625.7165589
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 68445.53,
          "high": 68650.0,
          "low": 67737.88,
          "close": 67956.18,
          "volume": 344.92652,
          "close_time": 1772819999999,
          "quote_volume": 23483916.1591054,
          "trades": 24018,
          "taker_buy_base": 148.88745,
          "taker_buy_quote": 10134336.1720201
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 67956.18,
          "high": 68476.99,
          "low": 67947.05,
          "close": 68181.13,
          "volume": 184.59553,
          "close_time": 1772823599999,
          "quote_volume": 12604509.6964738,
          "trades": 22007,
          "taker_buy_base": 87.25082,
          "taker_buy_quote": 5957143.4707564
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 68181.13,
          "high": 68478.57,
          "low": 68000.0,
          "close": 68120.33,
          "volume": 134.46939,
          "close_time": 1772827199999,
          "quote_volume": 9172282.0473945,
          "trades": 15240,
          "taker_buy_base": 63.97078,
          "taker_buy_quote": 4364259.8087825
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 68120.33,
          "high": 68284.4,
          "low": 67766.99,
          "close": 68105.11,
          "volume": 236.25393,
          "close_time": 1772830799999,
          "quote_volume": 16069925.0827792,
          "trades": 19915,
          "taker_buy_base": 120.32327,
          "taker_buy_quote": 8187537.9289709
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 68105.1,
          "high": 68330.9,
          "low": 67920.06,
          "close": 68285.73,
          "volume": 144.09107,
          "close_time": 1772834399999,
          "quote_volume": 9816171.5530873,
          "trades": 12954,
          "taker_buy_base": 52.46689,
          "taker_buy_quote": 3575036.5251225
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 68285.73,
          "high": 68449.52,
          "low": 68226.72,
          "close": 68323.66,
          "volume": 75.70328,
          "close_time": 1772837999999,
          "quote_volume": 5172753.9410951,
          "trades": 9938,
          "taker_buy_base": 41.85875,
          "taker_buy_quote": 2860512.6640683
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 68323.66,
          "high": 68369.21,
          "low": 68095.09,
          "close": 68114.01,
          "volume": 73.00984,
          "close_time": 1772841599999,
          "quote_volume": 4983205.3457643,
          "trades": 11005,
          "taker_buy_base": 37.2815,
          "taker_buy_quote": 2544558.8196132
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 68114.0,
          "high": 68385.4,
          "low": 68106.97,
          "close": 68279.7,
          "volume": 88.48529,
          "close_time": 1772845199999,
          "quote_volume": 6036742.8045703,
          "trades": 10296,
          "taker_buy_base": 42.62463,
          "taker_buy_quote": 2907926.0216151
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 68279.7,
          "high": 68362.81,
          "low": 68179.61,
          "close": 68257.13,
          "volume": 52.37553,
          "close_time": 1772848799999,
          "quote_volume": 3575094.7776492,
          "trades": 7695,
          "taker_buy_base": 27.73955,
          "taker_buy_quote": 1893576.1931515
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 68257.13,
          "high": 68368.89,
          "low": 68046.98,
          "close": 68345.67,
          "volume": 53.27092,
          "close_time": 1772852399999,
          "quote_volume": 3633562.8214097,
          "trades": 7777,
          "taker_buy_base": 25.31195,
          "taker_buy_quote": 1726568.2554345
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 68345.67,
          "high": 68545.21,
          "low": 68099.03,
          "close": 68099.03,
          "volume": 78.78291,
          "close_time": 1772855999999,
          "quote_volume": 5381300.7350091,
          "trades": 10393,
          "taker_buy_base": 33.04391,
          "taker_buy_quote": 2257878.5965436
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 68098.79,
          "high": 68154.56,
          "low": 67806.34,
          "close": 68062.56,
          "volume": 93.94083,
          "close_time": 1772859599999,
          "quote_volume": 6387710.1906767,
          "trades": 12832,
          "taker_buy_base": 32.91523,
          "taker_buy_quote": 2237231.0269264
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 68059.54,
          "high": 68135.51,
          "low": 67897.57,
          "close": 68015.83,
          "volume": 53.82748,
          "close_time": 1772863199999,
          "quote_volume": 3660827.9850558,
          "trades": 6769,
          "taker_buy_base": 20.73719,
          "taker_buy_quote": 1410392.9534188
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 68015.83,
          "high": 68023.04,
          "low": 67609.56,
          "close": 67694.71,
          "volume": 109.3894,
          "close_time": 1772866799999,
          "quote_volume": 7415794.5254063,
          "trades": 10830,
          "taker_buy_base": 44.55779,
          "taker_buy_quote": 3019337.8919189
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 67694.72,
          "high": 67859.56,
          "low": 67441.18,
          "close": 67840.0,
          "volume": 138.92952,
          "close_time": 1772870399999,
          "quote_volume": 9397477.0810078,
          "trades": 15145,
          "taker_buy_base": 51.0885,
          "taker_buy_quote": 3455690.7034488
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 67840.0,
          "high": 68041.86,
          "low": 67709.92,
          "close": 67799.92,
          "volume": 102.54446,
          "close_time": 1772873999999,
          "quote_volume": 6961174.4899744,
          "trades": 10848,
          "taker_buy_base": 51.54341,
          "taker_buy_quote": 3499255.3094472
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 67799.34,
          "high": 68069.31,
          "low": 67735.01,
          "close": 68001.77,
          "volume": 60.78266,
          "close_time": 1772877599999,
          "quote_volume": 4131841.2355376,
          "trades": 7648,
          "taker_buy_base": 29.8982,
          "taker_buy_quote": 2032108.4650307
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 68001.77,
          "high": 68104.55,
          "low": 67868.14,
          "close": 67883.59,
          "volume": 52.60533,
          "close_time": 1772881199999,
          "quote_volume": 3575954.7131705,
          "trades": 7459,
          "taker_buy_base": 27.79786,
          "taker_buy_quote": 1889830.9632682
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 67883.58,
          "high": 68244.27,
          "low": 67843.69,
          "close": 68010.89,
          "volume": 62.63935,
          "close_time": 1772884799999,
          "quote_volume": 4265611.8391742,
          "trades": 11311,
          "taker_buy_base": 35.22796,
          "taker_buy_quote": 2398888.0190208
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 68010.89,
          "high": 68084.5,
          "low": 67890.49,
          "close": 67995.68,
          "volume": 175.22767,
          "close_time": 1772888399999,
          "quote_volume": 11917268.1557311,
          "trades": 9389,
          "taker_buy_base": 34.43044,
          "taker_buy_quote": 2341179.0078672
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 67995.68,
          "high": 68080.38,
          "low": 67851.45,
          "close": 67927.43,
          "volume": 85.7803,
          "close_time": 1772891999999,
          "quote_volume": 5830581.4714977,
          "trades": 13167,
          "taker_buy_base": 34.48805,
          "taker_buy_quote": 2344256.2807156
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 67927.42,
          "high": 68085.71,
          "low": 67604.51,
          "close": 68013.94,
          "volume": 158.04,
          "close_time": 1772895599999,
          "quote_volume": 10720987.9338679,
          "trades": 21711,
          "taker_buy_base": 69.03878,
          "taker_buy_quote": 4684571.0216429
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 68018.57,
          "high": 68039.99,
          "low": 67773.67,
          "close": 67879.58,
          "volume": 85.41994,
          "close_time": 1772899199999,
          "quote_volume": 5801033.7722532,
          "trades": 20409,
          "taker_buy_base": 33.8406,
          "taker_buy_quote": 2298364.1903536
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 67879.58,
          "high": 67895.35,
          "low": 67700.36,
          "close": 67791.83,
          "volume": 68.64216,
          "close_time": 1772902799999,
          "quote_volume": 4654439.3161566,
          "trades": 13528,
          "taker_buy_base": 26.57571,
          "taker_buy_quote": 1802199.9795873
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 67789.49,
          "high": 67940.0,
          "low": 67767.85,
          "close": 67783.25,
          "volume": 46.29434,
          "close_time": 1772906399999,
          "quote_volume": 3141420.4375816,
          "trades": 9077,
          "taker_buy_base": 21.77575,
          "taker_buy_quote": 1477638.9720984
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 67783.25,
          "high": 67783.25,
          "low": 67476.28,
          "close": 67564.01,
          "volume": 129.9713,
          "close_time": 1772909999999,
          "quote_volume": 8785470.2166746,
          "trades": 22524,
          "taker_buy_base": 49.08735,
          "taker_buy_quote": 3318217.4238148
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 67564.01,
          "high": 67570.08,
          "low": 66925.0,
          "close": 67080.02,
          "volume": 316.4485,
          "close_time": 1772913599999,
          "quote_volume": 21279322.9053407,
          "trades": 32187,
          "taker_buy_base": 119.67094,
          "taker_buy_quote": 8050370.7145214
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 67080.01,
          "high": 67434.95,
          "low": 67061.97,
          "close": 67391.48,
          "volume": 92.64599,
          "close_time": 1772917199999,
          "quote_volume": 6233249.8084921,
          "trades": 16608,
          "taker_buy_base": 51.82019,
          "taker_buy_quote": 3486377.1909145
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 67391.48,
          "high": 67480.83,
          "low": 67275.44,
          "close": 67450.0,
          "volume": 90.18814,
          "close_time": 1772920799999,
          "quote_volume": 6078170.4783071,
          "trades": 11084,
          "taker_buy_base": 52.14118,
          "taker_buy_quote": 3514369.137572
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 67450.0,
          "high": 67469.75,
          "low": 67095.41,
          "close": 67258.7,
          "volume": 82.73288,
          "close_time": 1772924399999,
          "quote_volume": 5567329.2201079,
          "trades": 11272,
          "taker_buy_base": 30.12174,
          "taker_buy_quote": 2027140.3865164
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 67258.7,
          "high": 67403.49,
          "low": 67185.25,
          "close": 67259.16,
          "volume": 46.95865,
          "close_time": 1772927999999,
          "quote_volume": 3161059.3982273,
          "trades": 8813,
          "taker_buy_base": 22.35403,
          "taker_buy_quote": 1504788.6346069
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 67259.16,
          "high": 67486.47,
          "low": 67176.51,
          "close": 67190.09,
          "volume": 57.5948,
          "close_time": 1772931599999,
          "quote_volume": 3877720.1296359,
          "trades": 11009,
          "taker_buy_base": 29.25143,
          "taker_buy_quote": 1969552.0321764
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 67190.09,
          "high": 67353.08,
          "low": 67091.3,
          "close": 67293.44,
          "volume": 63.00707,
          "close_time": 1772935199999,
          "quote_volume": 4235987.505356,
          "trades": 8364,
          "taker_buy_base": 34.45683,
          "taker_buy_quote": 2316498.6245958
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 67293.44,
          "high": 67423.29,
          "low": 66829.36,
          "close": 66916.48,
          "volume": 153.2202,
          "close_time": 1772938799999,
          "quote_volume": 10277178.9304106,
          "trades": 15357,
          "taker_buy_base": 73.6487,
          "taker_buy_quote": 4942042.4035249
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 66916.48,
          "high": 67080.63,
          "low": 66828.98,
          "close": 67005.01,
          "volume": 110.48621,
          "close_time": 1772942399999,
          "quote_volume": 7401554.5626855,
          "trades": 15175,
          "taker_buy_base": 35.49022,
          "taker_buy_quote": 2377472.5148586
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 66999.62,
          "high": 67086.72,
          "low": 66535.97,
          "close": 66642.87,
          "volume": 165.25942,
          "close_time": 1772945999999,
          "quote_volume": 11046999.4772064,
          "trades": 17813,
          "taker_buy_base": 83.46743,
          "taker_buy_quote": 5582262.8435634
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 66637.88,
          "high": 67244.73,
          "low": 66615.52,
          "close": 67153.02,
          "volume": 107.37295,
          "close_time": 1772949599999,
          "quote_volume": 7196100.247374,
          "trades": 15224,
          "taker_buy_base": 66.3882,
          "taker_buy_quote": 4448596.0383633
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 67153.03,
          "high": 67235.73,
          "low": 67041.13,
          "close": 67159.38,
          "volume": 55.47191,
          "close_time": 1772953199999,
          "quote_volume": 3723897.0538935,
          "trades": 8437,
          "taker_buy_base": 24.97551,
          "taker_buy_quote": 1676842.1769165
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 67160.84,
          "high": 67465.21,
          "low": 67149.59,
          "close": 67311.68,
          "volume": 114.04797,
          "close_time": 1772956799999,
          "quote_volume": 7679838.8705776,
          "trades": 12938,
          "taker_buy_base": 64.21102,
          "taker_buy_quote": 4323634.578284
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 67311.41,
          "high": 67571.48,
          "low": 67159.11,
          "close": 67533.61,
          "volume": 144.00732,
          "close_time": 1772960399999,
          "quote_volume": 9699507.4120088,
          "trades": 13292,
          "taker_buy_base": 66.78438,
          "taker_buy_quote": 4501206.235382
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 67533.61,
          "high": 67901.81,
          "low": 67470.0,
          "close": 67695.83,
          "volume": 174.00643,
          "close_time": 1772963999999,
          "quote_volume": 11784546.5545843,
          "trades": 19748,
          "taker_buy_base": 90.84002,
          "taker_buy_quote": 6152222.4889778
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 67695.84,
          "high": 68196.72,
          "low": 67691.76,
          "close": 67897.29,
          "volume": 164.75001,
          "close_time": 1772967599999,
          "quote_volume": 11195340.7777851,
          "trades": 15872,
          "taker_buy_base": 96.6494,
          "taker_buy_quote": 6568153.2856417
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 67895.36,
          "high": 67895.36,
          "low": 67400.51,
          "close": 67517.41,
          "volume": 173.56365,
          "close_time": 1772971199999,
          "quote_volume": 11729391.6017363,
          "trades": 16350,
          "taker_buy_base": 75.05817,
          "taker_buy_quote": 5072558.729295
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 67517.41,
          "high": 67652.3,
          "low": 66873.59,
          "close": 67315.67,
          "volume": 217.99235,
          "close_time": 1772974799999,
          "quote_volume": 14655926.7663495,
          "trades": 23321,
          "taker_buy_base": 106.30844,
          "taker_buy_quote": 7147574.3838875
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 67315.67,
          "high": 67428.32,
          "low": 66800.02,
          "close": 67231.82,
          "volume": 210.60121,
          "close_time": 1772978399999,
          "quote_volume": 14122614.4925278,
          "trades": 26623,
          "taker_buy_base": 84.7291,
          "taker_buy_quote": 5681930.7464937
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 67231.83,
          "high": 67424.29,
          "low": 67053.67,
          "close": 67333.77,
          "volume": 79.85944,
          "close_time": 1772981999999,
          "quote_volume": 5370560.1654455,
          "trades": 13637,
          "taker_buy_base": 35.98687,
          "taker_buy_quote": 2420645.5902433
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 67333.76,
          "high": 67367.89,
          "low": 67072.12,
          "close": 67214.97,
          "volume": 73.85122,
          "close_time": 1772985599999,
          "quote_volume": 4963932.8490431,
          "trades": 10299,
          "taker_buy_base": 36.68388,
          "taker_buy_quote": 2465682.4461203
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 67209.77,
          "high": 67268.23,
          "low": 66800.02,
          "close": 66869.37,
          "volume": 165.25128,
          "close_time": 1772989199999,
          "quote_volume": 11075619.200167,
          "trades": 14623,
          "taker_buy_base": 57.20114,
          "taker_buy_quote": 3832481.0254234
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 66869.37,
          "high": 67178.64,
          "low": 66801.84,
          "close": 67052.77,
          "volume": 106.41277,
          "close_time": 1772992799999,
          "quote_volume": 7135518.5236679,
          "trades": 12250,
          "taker_buy_base": 54.88173,
          "taker_buy_quote": 3680032.7412656
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 67058.9,
          "high": 67077.82,
          "low": 66749.69,
          "close": 66812.27,
          "volume": 135.5624,
          "close_time": 1772996399999,
          "quote_volume": 9062188.5957856,
          "trades": 12722,
          "taker_buy_base": 62.45531,
          "taker_buy_quote": 4175329.7068592
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 66809.41,
          "high": 67483.48,
          "low": 66775.82,
          "close": 67333.32,
          "volume": 158.11037,
          "close_time": 1772999999999,
          "quote_volume": 10623884.6005655,
          "trades": 21750,
          "taker_buy_base": 96.53913,
          "taker_buy_quote": 6487051.0005022
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 67333.32,
          "high": 67518.07,
          "low": 67028.94,
          "close": 67229.37,
          "volume": 198.72624,
          "close_time": 1773003599999,
          "quote_volume": 13365381.0749731,
          "trades": 23427,
          "taker_buy_base": 107.10473,
          "taker_buy_quote": 7203720.4405166
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 67229.37,
          "high": 67265.87,
          "low": 66714.93,
          "close": 67001.61,
          "volume": 188.79854,
          "close_time": 1773007199999,
          "quote_volume": 12639159.9954933,
          "trades": 22255,
          "taker_buy_base": 110.67925,
          "taker_buy_quote": 7408642.9279216
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 67014.07,
          "high": 67014.07,
          "low": 65612.89,
          "close": 66244.08,
          "volume": 912.11731,
          "close_time": 1773010799999,
          "quote_volume": 60248618.1315685,
          "trades": 102570,
          "taker_buy_base": 408.52869,
          "taker_buy_quote": 26985238.1298383
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 66244.08,
          "high": 66571.99,
          "low": 65922.01,
          "close": 65966.0,
          "volume": 439.80931,
          "close_time": 1773014399999,
          "quote_volume": 29144641.3935951,
          "trades": 53276,
          "taker_buy_base": 225.66214,
          "taker_buy_quote": 14954127.7055425
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 65966.0,
          "high": 66774.34,
          "low": 65822.36,
          "close": 66367.22,
          "volume": 445.15585,
          "close_time": 1773017999999,
          "quote_volume": 29516638.7831232,
          "trades": 65355,
          "taker_buy_base": 193.26155,
          "taker_buy_quote": 12814470.4353289
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 66367.04,
          "high": 66692.09,
          "low": 66125.0,
          "close": 66202.0,
          "volume": 319.43984,
          "close_time": 1773021599999,
          "quote_volume": 21217963.7645421,
          "trades": 46121,
          "taker_buy_base": 145.63168,
          "taker_buy_quote": 9674392.2127159
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 66196.93,
          "high": 66709.83,
          "low": 65958.75,
          "close": 66534.91,
          "volume": 258.02604,
          "close_time": 1773025199999,
          "quote_volume": 17118976.3585379,
          "trades": 47186,
          "taker_buy_base": 124.38882,
          "taker_buy_quote": 8251309.2900099
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 66534.9,
          "high": 67677.36,
          "low": 66508.72,
          "close": 67205.63,
          "volume": 412.53264,
          "close_time": 1773028799999,
          "quote_volume": 27731652.3435852,
          "trades": 57050,
          "taker_buy_base": 220.93701,
          "taker_buy_quote": 14850619.3829303
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 67205.62,
          "high": 67615.43,
          "low": 67097.13,
          "close": 67138.4,
          "volume": 172.56148,
          "close_time": 1773032399999,
          "quote_volume": 11620955.793762,
          "trades": 26037,
          "taker_buy_base": 84.58986,
          "taker_buy_quote": 5696485.108521
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 67139.19,
          "high": 68059.86,
          "low": 67106.88,
          "close": 67899.0,
          "volume": 291.1278,
          "close_time": 1773035999999,
          "quote_volume": 19697962.0965144,
          "trades": 41527,
          "taker_buy_base": 154.25841,
          "taker_buy_quote": 10440259.16051
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 67899.0,
          "high": 67932.8,
          "low": 67222.24,
          "close": 67256.0,
          "volume": 203.43732,
          "close_time": 1773039599999,
          "quote_volume": 13737958.5302924,
          "trades": 47017,
          "taker_buy_base": 75.48486,
          "taker_buy_quote": 5098247.3655631
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 67256.0,
          "high": 67561.3,
          "low": 66876.57,
          "close": 67538.36,
          "volume": 180.6157,
          "close_time": 1773043199999,
          "quote_volume": 12144268.8544837,
          "trades": 39798,
          "taker_buy_base": 85.08225,
          "taker_buy_quote": 5721942.9272569
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 67538.36,
          "high": 67917.53,
          "low": 67375.65,
          "close": 67804.98,
          "volume": 352.36038,
          "close_time": 1773046799999,
          "quote_volume": 23854402.8857073,
          "trades": 41176,
          "taker_buy_base": 141.35321,
          "taker_buy_quote": 9564866.8529404
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 67804.98,
          "high": 68456.17,
          "low": 67556.52,
          "close": 67972.73,
          "volume": 292.52022,
          "close_time": 1773050399999,
          "quote_volume": 19914867.1162315,
          "trades": 49216,
          "taker_buy_base": 152.95234,
          "taker_buy_quote": 10411004.6639423
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 67972.73,
          "high": 68089.75,
          "low": 67541.47,
          "close": 67601.21,
          "volume": 144.46681,
          "close_time": 1773053999999,
          "quote_volume": 9797668.2495849,
          "trades": 34023,
          "taker_buy_base": 74.22706,
          "taker_buy_quote": 5034017.5632208
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 67601.2,
          "high": 67846.7,
          "low": 67329.14,
          "close": 67748.01,
          "volume": 110.16687,
          "close_time": 1773057599999,
          "quote_volume": 7449463.5540254,
          "trades": 24153,
          "taker_buy_base": 65.51978,
          "taker_buy_quote": 4431445.9182491
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 67748.01,
          "high": 68336.62,
          "low": 67743.01,
          "close": 68144.94,
          "volume": 201.30192,
          "close_time": 1773061199999,
          "quote_volume": 13701232.8070928,
          "trades": 39126,
          "taker_buy_base": 100.06017,
          "taker_buy_quote": 6810658.5479694
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 68144.95,
          "high": 69301.58,
          "low": 68121.91,
          "close": 68979.9,
          "volume": 611.72586,
          "close_time": 1773064799999,
          "quote_volume": 42087151.6489769,
          "trades": 68633,
          "taker_buy_base": 306.43204,
          "taker_buy_quote": 21088421.7271817
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 68976.93,
          "high": 69490.51,
          "low": 68690.66,
          "close": 69155.53,
          "volume": 446.39705,
          "close_time": 1773068399999,
          "quote_volume": 30867804.4987159,
          "trades": 53303,
          "taker_buy_base": 224.96586,
          "taker_buy_quote": 15557316.9662108
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 69155.54,
          "high": 69266.26,
          "low": 68729.29,
          "close": 68874.31,
          "volume": 373.25871,
          "close_time": 1773071999999,
          "quote_volume": 25747235.3766266,
          "trades": 52218,
          "taker_buy_base": 155.56075,
          "taker_buy_quote": 10733497.9210307
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 68874.31,
          "high": 69237.77,
          "low": 68638.9,
          "close": 68965.18,
          "volume": 251.10508,
          "close_time": 1773075599999,
          "quote_volume": 17310335.4084707,
          "trades": 49408,
          "taker_buy_base": 122.2117,
          "taker_buy_quote": 8426333.0033422
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 68965.19,
          "high": 69098.97,
          "low": 68273.58,
          "close": 68613.01,
          "volume": 214.09435,
          "close_time": 1773079199999,
          "quote_volume": 14700682.2009605,
          "trades": 43784,
          "taker_buy_base": 98.61702,
          "taker_buy_quote": 6769200.2987065
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 68613.01,
          "high": 68745.24,
          "low": 68240.7,
          "close": 68363.09,
          "volume": 182.46939,
          "close_time": 1773082799999,
          "quote_volume": 12496475.7933945,
          "trades": 27652,
          "taker_buy_base": 74.45691,
          "taker_buy_quote": 5100544.3040891
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 68363.09,
          "high": 69541.04,
          "low": 68363.09,
          "close": 69005.3,
          "volume": 492.98799,
          "close_time": 1773086399999,
          "quote_volume": 34037272.439228,
          "trades": 59845,
          "taker_buy_base": 230.62705,
          "taker_buy_quote": 15920265.0381231
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 69005.31,
          "high": 69164.19,
          "low": 68766.7,
          "close": 68967.21,
          "volume": 219.45777,
          "close_time": 1773089999999,
          "quote_volume": 15133737.4293176,
          "trades": 27864,
          "taker_buy_base": 140.93615,
          "taker_buy_quote": 9718501.9202077
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 68967.21,
          "high": 69113.92,
          "low": 68671.69,
          "close": 68930.02,
          "volume": 199.84279,
          "close_time": 1773093599999,
          "quote_volume": 13782550.165274,
          "trades": 19409,
          "taker_buy_base": 122.76174,
          "taker_buy_quote": 8466537.4652759
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 68921.88,
          "high": 69042.6,
          "low": 68598.92,
          "close": 68645.0,
          "volume": 159.51975,
          "close_time": 1773097199999,
          "quote_volume": 10972905.561934,
          "trades": 26421,
          "taker_buy_base": 66.82477,
          "taker_buy_quote": 4596787.8599329
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 68645.01,
          "high": 68705.99,
          "low": 68389.16,
          "close": 68438.71,
          "volume": 106.05336,
          "close_time": 1773100799999,
          "quote_volume": 7271232.1247384,
          "trades": 23930,
          "taker_buy_base": 43.17298,
          "taker_buy_quote": 2959960.3446603
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 68438.7,
          "high": 69299.35,
          "low": 68393.6,
          "close": 69155.01,
          "volume": 201.63182,
          "close_time": 1773104399999,
          "quote_volume": 13883112.723338,
          "trades": 37999,
          "taker_buy_base": 114.6514,
          "taker_buy_quote": 7893908.3195445
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 69155.01,
          "high": 69388.87,
          "low": 68778.52,
          "close": 69265.5,
          "volume": 144.11986,
          "close_time": 1773107999999,
          "quote_volume": 9959303.9023218,
          "trades": 34405,
          "taker_buy_base": 77.9795,
          "taker_buy_quote": 5390148.4185912
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 69261.99,
          "high": 70584.59,
          "low": 69106.4,
          "close": 70277.27,
          "volume": 446.03583,
          "close_time": 1773111599999,
          "quote_volume": 31211858.2928409,
          "trades": 58155,
          "taker_buy_base": 265.00387,
          "taker_buy_quote": 18544823.1259667
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 70277.26,
          "high": 70374.98,
          "low": 69388.02,
          "close": 69429.99,
          "volume": 235.45297,
          "close_time": 1773115199999,
          "quote_volume": 16459533.2747511,
          "trades": 38122,
          "taker_buy_base": 89.82116,
          "taker_buy_quote": 6276573.9557174
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 69429.99,
          "high": 70130.88,
          "low": 69429.99,
          "close": 70065.6,
          "volume": 176.906,
          "close_time": 1773118799999,
          "quote_volume": 12343046.2608095,
          "trades": 22352,
          "taker_buy_base": 93.34168,
          "taker_buy_quote": 6510740.7507125
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 70068.9,
          "high": 70361.93,
          "low": 69865.74,
          "close": 69973.87,
          "volume": 142.84159,
          "close_time": 1773122399999,
          "quote_volume": 10015466.7927478,
          "trades": 19062,
          "taker_buy_base": 63.0463,
          "taker_buy_quote": 4421219.5636604
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 69976.5,
          "high": 70190.02,
          "low": 69759.65,
          "close": 69918.98,
          "volume": 168.5761,
          "close_time": 1773125999999,
          "quote_volume": 11790815.5204737,
          "trades": 24312,
          "taker_buy_base": 78.08301,
          "taker_buy_quote": 5462770.9601848
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 69918.98,
          "high": 70536.68,
          "low": 69834.08,
          "close": 70408.0,
          "volume": 292.23194,
          "close_time": 1773129599999,
          "quote_volume": 20548052.4665087,
          "trades": 45760,
          "taker_buy_base": 154.14597,
          "taker_buy_quote": 10838746.8622532
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 70408.8,
          "high": 71085.69,
          "low": 70374.91,
          "close": 70692.6,
          "volume": 375.08705,
          "close_time": 1773133199999,
          "quote_volume": 26554400.597541,
          "trades": 58743,
          "taker_buy_base": 207.5642,
          "taker_buy_quote": 14696771.317935
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 70694.0,
          "high": 71304.07,
          "low": 70653.22,
          "close": 71074.99,
          "volume": 339.81156,
          "close_time": 1773136799999,
          "quote_volume": 24133532.8413067,
          "trades": 43018,
          "taker_buy_base": 159.81809,
          "taker_buy_quote": 11350082.1557334
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 71074.0,
          "high": 71093.23,
          "low": 70674.86,
          "close": 70783.43,
          "volume": 165.91259,
          "close_time": 1773140399999,
          "quote_volume": 11752279.4110702,
          "trades": 28639,
          "taker_buy_base": 66.06782,
          "taker_buy_quote": 4680398.8678931
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 70783.42,
          "high": 70876.28,
          "low": 70543.4,
          "close": 70601.52,
          "volume": 158.60599,
          "close_time": 1773143999999,
          "quote_volume": 11207843.1746177,
          "trades": 26313,
          "taker_buy_base": 75.20665,
          "taker_buy_quote": 5314003.0955034
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 70601.51,
          "high": 70635.0,
          "low": 70300.01,
          "close": 70531.99,
          "volume": 202.66728,
          "close_time": 1773147599999,
          "quote_volume": 14283836.0141845,
          "trades": 35178,
          "taker_buy_base": 96.62439,
          "taker_buy_quote": 6810183.0117068
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 70532.0,
          "high": 70932.06,
          "low": 69716.96,
          "close": 69927.44,
          "volume": 787.79094,
          "close_time": 1773151199999,
          "quote_volume": 55332853.2099061,
          "trades": 89454,
          "taker_buy_base": 360.94937,
          "taker_buy_quote": 25353720.581784
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 69927.45,
          "high": 71542.59,
          "low": 69258.38,
          "close": 71483.45,
          "volume": 1106.3342,
          "close_time": 1773154799999,
          "quote_volume": 78135799.1046281,
          "trades": 94635,
          "taker_buy_base": 457.34806,
          "taker_buy_quote": 32222248.1405924
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 71483.45,
          "high": 71798.84,
          "low": 70910.57,
          "close": 71356.56,
          "volume": 750.9187,
          "close_time": 1773158399999,
          "quote_volume": 53549112.4004839,
          "trades": 58755,
          "taker_buy_base": 346.08898,
          "taker_buy_quote": 24669957.0724877
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 71356.55,
          "high": 71729.31,
          "low": 70957.89,
          "close": 71276.71,
          "volume": 420.15149,
          "close_time": 1773161999999,
          "quote_volume": 29963585.31806,
          "trades": 51381,
          "taker_buy_base": 183.13932,
          "taker_buy_quote": 13062769.7861261
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 71279.88,
          "high": 71464.46,
          "low": 70508.51,
          "close": 70882.67,
          "volume": 707.55996,
          "close_time": 1773165599999,
          "quote_volume": 50106443.6453259,
          "trades": 58723,
          "taker_buy_base": 447.21381,
          "taker_buy_quote": 31638465.1600875
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 70882.67,
          "high": 70929.35,
          "low": 69900.25,
          "close": 70023.1,
          "volume": 561.46586,
          "close_time": 1773169199999,
          "quote_volume": 39470110.5304049,
          "trades": 86138,
          "taker_buy_base": 274.03233,
          "taker_buy_quote": 19258206.0505241
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 70023.11,
          "high": 70289.71,
          "low": 69726.59,
          "close": 70046.56,
          "volume": 476.96475,
          "close_time": 1773172799999,
          "quote_volume": 33396599.2467292,
          "trades": 73687,
          "taker_buy_base": 214.2446,
          "taker_buy_quote": 14999926.3017101
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 70043.1,
          "high": 70358.41,
          "low": 69992.44,
          "close": 70240.7,
          "volume": 210.37164,
          "close_time": 1773176399999,
          "quote_volume": 14768250.1926464,
          "trades": 34365,
          "taker_buy_base": 101.5258,
          "taker_buy_quote": 7127430.8137945
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 70242.93,
          "high": 70422.0,
          "low": 69532.0,
          "close": 69762.7,
          "volume": 290.25061,
          "close_time": 1773179999999,
          "quote_volume": 20299688.1282713,
          "trades": 39141,
          "taker_buy_base": 140.01166,
          "taker_buy_quote": 9793411.2804025
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 69762.69,
          "high": 69871.64,
          "low": 69457.55,
          "close": 69708.01,
          "volume": 164.76592,
          "close_time": 1773183599999,
          "quote_volume": 11470370.9762564,
          "trades": 27516,
          "taker_buy_base": 74.17648,
          "taker_buy_quote": 5163997.4848173
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 69708.01,
          "high": 69978.63,
          "low": 69703.72,
          "close": 69958.0,
          "volume": 146.87938,
          "close_time": 1773187199999,
          "quote_volume": 10260159.9553458,
          "trades": 26218,
          "taker_buy_base": 73.10282,
          "taker_buy_quote": 5106568.0542463
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 69958.0,
          "high": 70177.71,
          "low": 69764.61,
          "close": 70049.56,
          "volume": 177.92747,
          "close_time": 1773190799999,
          "quote_volume": 12451016.0816491,
          "trades": 39640,
          "taker_buy_base": 90.12724,
          "taker_buy_quote": 6307154.8796043
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 70049.56,
          "high": 70156.03,
          "low": 69883.3,
          "close": 70079.97,
          "volume": 116.72553,
          "close_time": 1773194399999,
          "quote_volume": 8176098.4335336,
          "trades": 27372,
          "taker_buy_base": 42.20746,
          "taker_buy_quote": 2956494.5714842
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 70079.97,
          "high": 70130.14,
          "low": 69617.92,
          "close": 69822.99,
          "volume": 140.20985,
          "close_time": 1773197999999,
          "quote_volume": 9795677.4467912,
          "trades": 24155,
          "taker_buy_base": 54.83733,
          "taker_buy_quote": 3832171.9339957
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 69822.99,
          "high": 69911.45,
          "low": 69496.65,
          "close": 69554.27,
          "volume": 160.68764,
          "close_time": 1773201599999,
          "quote_volume": 11183486.9765256,
          "trades": 33920,
          "taker_buy_base": 58.49462,
          "taker_buy_quote": 4070837.9088988
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 69554.27,
          "high": 70270.27,
          "low": 69503.78,
          "close": 70133.0,
          "volume": 115.43904,
          "close_time": 1773205199999,
          "quote_volume": 8072157.0366947,
          "trades": 21737,
          "taker_buy_base": 65.35478,
          "taker_buy_quote": 4571162.4554596
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 70133.0,
          "high": 70203.26,
          "low": 69417.08,
          "close": 69508.02,
          "volume": 172.65866,
          "close_time": 1773208799999,
          "quote_volume": 12039270.2334394,
          "trades": 24437,
          "taker_buy_base": 72.9208,
          "taker_buy_quote": 5083970.290866
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 69508.02,
          "high": 69995.31,
          "low": 69501.7,
          "close": 69943.44,
          "volume": 172.20685,
          "close_time": 1773212399999,
          "quote_volume": 12008423.5829072,
          "trades": 22331,
          "taker_buy_base": 99.58649,
          "taker_buy_quote": 6940731.1399081
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 69943.43,
          "high": 70024.38,
          "low": 69500.01,
          "close": 69651.2,
          "volume": 146.74874,
          "close_time": 1773215999999,
          "quote_volume": 10231263.1109518,
          "trades": 20114,
          "taker_buy_base": 66.16357,
          "taker_buy_quote": 4613199.6333614
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 69655.68,
          "high": 69793.32,
          "low": 69500.0,
          "close": 69664.8,
          "volume": 157.105,
          "close_time": 1773219599999,
          "quote_volume": 10938872.7933038,
          "trades": 25082,
          "taker_buy_base": 86.99938,
          "taker_buy_quote": 6058370.3144117
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 69664.8,
          "high": 69759.3,
          "low": 69361.89,
          "close": 69471.86,
          "volume": 144.78906,
          "close_time": 1773223199999,
          "quote_volume": 10071804.4584075,
          "trades": 27591,
          "taker_buy_base": 66.03457,
          "taker_buy_quote": 4594023.801648
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 69471.86,
          "high": 69723.89,
          "low": 69336.96,
          "close": 69611.99,
          "volume": 155.10514,
          "close_time": 1773226799999,
          "quote_volume": 10783149.7989173,
          "trades": 25904,
          "taker_buy_base": 82.6424,
          "taker_buy_quote": 5745477.8986851
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 69611.99,
          "high": 69682.1,
          "low": 69157.3,
          "close": 69183.02,
          "volume": 270.5466,
          "close_time": 1773230399999,
          "quote_volume": 18801263.6403409,
          "trades": 32134,
          "taker_buy_base": 93.83213,
          "taker_buy_quote": 6519938.301731
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 69181.02,
          "high": 69791.08,
          "low": 68979.16,
          "close": 69362.88,
          "volume": 339.50174,
          "close_time": 1773233999999,
          "quote_volume": 23548873.517208,
          "trades": 50426,
          "taker_buy_base": 177.76185,
          "taker_buy_quote": 12332337.8905979
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 69362.87,
          "high": 71101.27,
          "low": 69340.0,
          "close": 70191.44,
          "volume": 682.08263,
          "close_time": 1773237599999,
          "quote_volume": 47929356.7019591,
          "trades": 76046,
          "taker_buy_base": 325.10175,
          "taker_buy_quote": 22845257.6881263
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 70191.69,
          "high": 71003.02,
          "low": 69970.05,
          "close": 70591.43,
          "volume": 542.50279,
          "close_time": 1773241199999,
          "quote_volume": 38290454.4359564,
          "trades": 38551,
          "taker_buy_base": 245.89497,
          "taker_buy_quote": 17350594.5314765
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 70591.43,
          "high": 70663.6,
          "low": 69689.82,
          "close": 70256.15,
          "volume": 501.86676,
          "close_time": 1773244799999,
          "quote_volume": 35232678.8230833,
          "trades": 36062,
          "taker_buy_base": 237.64031,
          "taker_buy_quote": 16680830.0283506
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 70253.12,
          "high": 70847.52,
          "low": 70178.36,
          "close": 70593.44,
          "volume": 355.549,
          "close_time": 1773248399999,
          "quote_volume": 25072970.1392067,
          "trades": 26334,
          "taker_buy_base": 153.30224,
          "taker_buy_quote": 10808386.5208626
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 70593.43,
          "high": 71341.03,
          "low": 70518.74,
          "close": 70802.61,
          "volume": 381.83078,
          "close_time": 1773251999999,
          "quote_volume": 27104278.6680438,
          "trades": 30032,
          "taker_buy_base": 183.77065,
          "taker_buy_quote": 13046455.6387422
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 70798.65,
          "high": 70915.79,
          "low": 70429.21,
          "close": 70641.61,
          "volume": 173.64632,
          "close_time": 1773255599999,
          "quote_volume": 12275484.9527556,
          "trades": 15687,
          "taker_buy_base": 70.91998,
          "taker_buy_quote": 5013812.0424889
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 70641.61,
          "high": 70757.45,
          "low": 70392.48,
          "close": 70659.69,
          "volume": 115.90827,
          "close_time": 1773259199999,
          "quote_volume": 8181308.2244341,
          "trades": 12020,
          "taker_buy_base": 52.87449,
          "taker_buy_quote": 3732620.8016649
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 70663.19,
          "high": 70728.05,
          "low": 70410.25,
          "close": 70645.6,
          "volume": 148.94759,
          "close_time": 1773262799999,
          "quote_volume": 10505396.814929,
          "trades": 10541,
          "taker_buy_base": 56.17388,
          "taker_buy_quote": 3962611.7757209
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 70645.6,
          "high": 70804.27,
          "low": 70505.95,
          "close": 70752.22,
          "volume": 106.64125,
          "close_time": 1773266399999,
          "quote_volume": 7533992.972967,
          "trades": 10443,
          "taker_buy_base": 58.2424,
          "taker_buy_quote": 4115154.0051437
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 70752.23,
          "high": 70965.53,
          "low": 70251.44,
          "close": 70378.28,
          "volume": 184.11934,
          "close_time": 1773269999999,
          "quote_volume": 12982178.8900546,
          "trades": 21249,
          "taker_buy_base": 72.73045,
          "taker_buy_quote": 5128065.0117025
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 70378.27,
          "high": 70520.33,
          "low": 70131.86,
          "close": 70205.0,
          "volume": 122.12627,
          "close_time": 1773273599999,
          "quote_volume": 8588242.675021,
          "trades": 16986,
          "taker_buy_base": 55.20745,
          "taker_buy_quote": 3882549.4995238
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 70205.0,
          "high": 70365.99,
          "low": 70126.43,
          "close": 70229.47,
          "volume": 113.64804,
          "close_time": 1773277199999,
          "quote_volume": 7983037.8448519,
          "trades": 11932,
          "taker_buy_base": 45.93723,
          "taker_buy_quote": 3226836.8630745
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 70229.46,
          "high": 70235.02,
          "low": 69761.86,
          "close": 69850.99,
          "volume": 175.21135,
          "close_time": 1773280799999,
          "quote_volume": 12251898.4204169,
          "trades": 19031,
          "taker_buy_base": 89.52237,
          "taker_buy_quote": 6259156.5497636
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 69851.59,
          "high": 69899.82,
          "low": 69227.27,
          "close": 69294.42,
          "volume": 242.31902,
          "close_time": 1773284399999,
          "quote_volume": 16852366.4110922,
          "trades": 21506,
          "taker_buy_base": 114.3965,
          "taker_buy_quote": 7956215.587247
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 69294.41,
          "high": 69631.97,
          "low": 69248.0,
          "close": 69452.5,
          "volume": 143.8651,
          "close_time": 1773287999999,
          "quote_volume": 9990298.0200246,
          "trades": 16335,
          "taker_buy_base": 86.2361,
          "taker_buy_quote": 5988654.2691084
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 69449.02,
          "high": 69682.91,
          "low": 69291.03,
          "close": 69371.4,
          "volume": 102.63775,
          "close_time": 1773291599999,
          "quote_volume": 7131193.9563575,
          "trades": 11670,
          "taker_buy_base": 53.53251,
          "taker_buy_quote": 3719611.1583821
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 69371.4,
          "high": 69551.14,
          "low": 69216.66,
          "close": 69480.0,
          "volume": 99.44776,
          "close_time": 1773295199999,
          "quote_volume": 6900507.7917273,
          "trades": 15226,
          "taker_buy_base": 50.11732,
          "taker_buy_quote": 3478156.8126702
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 69480.0,
          "high": 69568.99,
          "low": 69364.83,
          "close": 69505.8,
          "volume": 107.12943,
          "close_time": 1773298799999,
          "quote_volume": 7442913.7454646,
          "trades": 11697,
          "taker_buy_base": 50.84139,
          "taker_buy_quote": 3532203.3948476
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 69507.97,
          "high": 69862.5,
          "low": 69418.02,
          "close": 69835.73,
          "volume": 495.77195,
          "close_time": 1773302399999,
          "quote_volume": 34596911.8973453,
          "trades": 19135,
          "taker_buy_base": 149.99716,
          "taker_buy_quote": 10457818.9375836
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 69835.02,
          "high": 70146.58,
          "low": 69713.02,
          "close": 69923.58,
          "volume": 243.06618,
          "close_time": 1773305999999,
          "quote_volume": 16987038.6783157,
          "trades": 20349,
          "taker_buy_base": 151.80345,
          "taker_buy_quote": 10610826.6140897
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 69917.01,
          "high": 70398.06,
          "low": 69586.52,
          "close": 69964.02,
          "volume": 315.95322,
          "close_time": 1773309599999,
          "quote_volume": 22092973.4580319,
          "trades": 27851,
          "taker_buy_base": 156.70113,
          "taker_buy_quote": 10963447.9147185
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 69964.01,
          "high": 70518.74,
          "low": 69864.91,
          "close": 70427.96,
          "volume": 241.89583,
          "close_time": 1773313199999,
          "quote_volume": 16991637.3655162,
          "trades": 25498,
          "taker_buy_base": 122.86342,
          "taker_buy_quote": 8627280.8418431
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 70427.96,
          "high": 70818.22,
          "low": 70377.64,
          "close": 70442.12,
          "volume": 259.01958,
          "close_time": 1773316799999,
          "quote_volume": 18272019.1816117,
          "trades": 23723,
          "taker_buy_base": 114.38123,
          "taker_buy_quote": 8069531.8504232
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 70440.01,
          "high": 70636.01,
          "low": 70288.3,
          "close": 70401.76,
          "volume": 644.96825,
          "close_time": 1773320399999,
          "quote_volume": 45394518.1894629,
          "trades": 23553,
          "taker_buy_base": 376.77606,
          "taker_buy_quote": 26505844.7345931
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 70401.77,
          "high": 70542.99,
          "low": 69692.77,
          "close": 69989.01,
          "volume": 570.81055,
          "close_time": 1773323999999,
          "quote_volume": 40019297.7326352,
          "trades": 36823,
          "taker_buy_base": 272.22752,
          "taker_buy_quote": 19094033.3449906
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 69990.84,
          "high": 70686.77,
          "low": 69366.21,
          "close": 69602.09,
          "volume": 843.68957,
          "close_time": 1773327599999,
          "quote_volume": 59094352.1474728,
          "trades": 56066,
          "taker_buy_base": 379.1675,
          "taker_buy_quote": 26511928.4892851
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 69603.23,
          "high": 70571.75,
          "low": 69489.19,
          "close": 70342.61,
          "volume": 430.72572,
          "close_time": 1773331199999,
          "quote_volume": 30223455.4609655,
          "trades": 38693,
          "taker_buy_base": 220.19232,
          "taker_buy_quote": 15448366.6248358
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 70337.01,
          "high": 70582.63,
          "low": 69908.97,
          "close": 70395.55,
          "volume": 402.43589,
          "close_time": 1773334799999,
          "quote_volume": 28292573.6024891,
          "trades": 38626,
          "taker_buy_base": 217.07587,
          "taker_buy_quote": 15263979.7394288
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 70395.55,
          "high": 70567.67,
          "low": 70086.68,
          "close": 70227.68,
          "volume": 207.4807,
          "close_time": 1773338399999,
          "quote_volume": 14602036.6873123,
          "trades": 24688,
          "taker_buy_base": 101.48243,
          "taker_buy_quote": 7142434.5115702
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 70228.73,
          "high": 70318.0,
          "low": 69800.01,
          "close": 69829.17,
          "volume": 322.55022,
          "close_time": 1773341999999,
          "quote_volume": 22578549.5008248,
          "trades": 26042,
          "taker_buy_base": 188.85918,
          "taker_buy_quote": 13216490.8516135
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 69829.17,
          "high": 70555.0,
          "low": 69773.25,
          "close": 70440.09,
          "volume": 192.83375,
          "close_time": 1773345599999,
          "quote_volume": 13546843.4274676,
          "trades": 21772,
          "taker_buy_base": 91.63138,
          "taker_buy_quote": 6435103.808321
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 70440.18,
          "high": 70571.41,
          "low": 70123.2,
          "close": 70178.01,
          "volume": 109.2094,
          "close_time": 1773349199999,
          "quote_volume": 7683140.0412555,
          "trades": 14059,
          "taker_buy_base": 53.21847,
          "taker_buy_quote": 3744800.0919551
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 70178.02,
          "high": 70488.0,
          "low": 70178.02,
          "close": 70285.26,
          "volume": 70.47479,
          "close_time": 1773352799999,
          "quote_volume": 4955213.7902504,
          "trades": 10249,
          "taker_buy_base": 40.1902,
          "taker_buy_quote": 2825678.0997575
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 70285.25,
          "high": 70316.73,
          "low": 70025.67,
          "close": 70185.0,
          "volume": 108.50142,
          "close_time": 1773356399999,
          "quote_volume": 7613229.6181335,
          "trades": 14998,
          "taker_buy_base": 43.62535,
          "taker_buy_quote": 3060607.7621263
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 70185.0,
          "high": 70755.82,
          "low": 70170.0,
          "close": 70528.8,
          "volume": 266.70503,
          "close_time": 1773359999999,
          "quote_volume": 18805922.530066,
          "trades": 25126,
          "taker_buy_base": 125.26683,
          "taker_buy_quote": 8833020.8550748
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 70528.0,
          "high": 72030.0,
          "low": 70393.01,
          "close": 71484.32,
          "volume": 772.66551,
          "close_time": 1773363599999,
          "quote_volume": 55227685.5942034,
          "trades": 55161,
          "taker_buy_base": 394.53398,
          "taker_buy_quote": 28185852.0079855
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 71484.32,
          "high": 71763.19,
          "low": 71289.66,
          "close": 71668.4,
          "volume": 169.74545,
          "close_time": 1773367199999,
          "quote_volume": 12152261.2165091,
          "trades": 16962,
          "taker_buy_base": 80.67274,
          "taker_buy_quote": 5775145.5313536
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 71671.77,
          "high": 71699.2,
          "low": 71056.34,
          "close": 71151.01,
          "volume": 190.04306,
          "close_time": 1773370799999,
          "quote_volume": 13566490.4907181,
          "trades": 19005,
          "taker_buy_base": 73.60165,
          "taker_buy_quote": 5253169.5544452
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 71151.01,
          "high": 71514.14,
          "low": 70966.01,
          "close": 71410.01,
          "volume": 124.53654,
          "close_time": 1773374399999,
          "quote_volume": 8869448.1264666,
          "trades": 17095,
          "taker_buy_base": 71.32235,
          "taker_buy_quote": 5080684.4932638
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 71410.01,
          "high": 71503.36,
          "low": 71245.11,
          "close": 71395.01,
          "volume": 78.17343,
          "close_time": 1773377999999,
          "quote_volume": 5577944.7179414,
          "trades": 11946,
          "taker_buy_base": 34.31822,
          "taker_buy_quote": 2448442.686992
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 71395.01,
          "high": 71641.41,
          "low": 71245.0,
          "close": 71554.58,
          "volume": 154.88892,
          "close_time": 1773381599999,
          "quote_volume": 11071738.2404557,
          "trades": 17233,
          "taker_buy_base": 80.64884,
          "taker_buy_quote": 5765985.6553048
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 71554.58,
          "high": 71598.0,
          "low": 71188.0,
          "close": 71349.99,
          "volume": 142.75761,
          "close_time": 1773385199999,
          "quote_volume": 10182921.673645,
          "trades": 21576,
          "taker_buy_base": 51.70003,
          "taker_buy_quote": 3688526.3668073
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 71350.0,
          "high": 71684.0,
          "low": 71241.0,
          "close": 71629.01,
          "volume": 250.97615,
          "close_time": 1773388799999,
          "quote_volume": 17950647.9475701,
          "trades": 21525,
          "taker_buy_base": 113.86023,
          "taker_buy_quote": 8140813.2006136
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 71629.0,
          "high": 72183.0,
          "low": 71393.19,
          "close": 71834.99,
          "volume": 448.48855,
          "close_time": 1773392399999,
          "quote_volume": 32233655.5198134,
          "trades": 44127,
          "taker_buy_base": 166.49899,
          "taker_buy_quote": 11956652.609891
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 71837.98,
          "high": 72118.08,
          "low": 71600.81,
          "close": 72020.99,
          "volume": 185.96272,
          "close_time": 1773395999999,
          "quote_volume": 13371636.9829095,
          "trades": 25091,
          "taker_buy_base": 101.36027,
          "taker_buy_quote": 7288825.4881765
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 72021.0,
          "high": 72599.99,
          "low": 72010.01,
          "close": 72484.07,
          "volume": 455.82324,
          "close_time": 1773399599999,
          "quote_volume": 33013602.7867989,
          "trades": 37540,
          "taker_buy_base": 207.16361,
          "taker_buy_quote": 15000003.1353781
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 72483.01,
          "high": 72550.98,
          "low": 72216.24,
          "close": 72242.01,
          "volume": 173.15038,
          "close_time": 1773403199999,
          "quote_volume": 12525456.9504831,
          "trades": 24133,
          "taker_buy_base": 77.11607,
          "taker_buy_quote": 5578900.9289841
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 72242.0,
          "high": 72909.09,
          "low": 72222.18,
          "close": 72799.01,
          "volume": 351.28582,
          "close_time": 1773406799999,
          "quote_volume": 25483733.0341163,
          "trades": 33078,
          "taker_buy_base": 172.09218,
          "taker_buy_quote": 12491357.1187428
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 72799.01,
          "high": 73611.23,
          "low": 72701.05,
          "close": 73400.84,
          "volume": 692.98768,
          "close_time": 1773410399999,
          "quote_volume": 50702851.5357097,
          "trades": 65639,
          "taker_buy_base": 367.69547,
          "taker_buy_quote": 26906295.0401972
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 73401.83,
          "high": 73972.0,
          "low": 72375.09,
          "close": 72410.62,
          "volume": 3319.76632,
          "close_time": 1773413999999,
          "quote_volume": 243859381.1115319,
          "trades": 96834,
          "taker_buy_base": 1056.89986,
          "taker_buy_quote": 77278796.4884572
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 72410.63,
          "high": 72850.0,
          "low": 71755.27,
          "close": 71849.62,
          "volume": 2442.90409,
          "close_time": 1773417599999,
          "quote_volume": 177131614.5666178,
          "trades": 86553,
          "taker_buy_base": 1974.59801,
          "taker_buy_quote": 143225613.6652271
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 71849.62,
          "high": 72117.64,
          "low": 71167.37,
          "close": 71905.6,
          "volume": 585.91174,
          "close_time": 1773421199999,
          "quote_volume": 41994964.0419731,
          "trades": 55003,
          "taker_buy_base": 317.91326,
          "taker_buy_quote": 22780734.865333
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 71905.59,
          "high": 72256.56,
          "low": 70919.85,
          "close": 71047.01,
          "volume": 877.51283,
          "close_time": 1773424799999,
          "quote_volume": 62926968.4451635,
          "trades": 58609,
          "taker_buy_base": 532.58684,
          "taker_buy_quote": 38240045.0238012
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 71048.02,
          "high": 71370.01,
          "low": 70851.08,
          "close": 71064.35,
          "volume": 324.92587,
          "close_time": 1773428399999,
          "quote_volume": 23102269.7122348,
          "trades": 30014,
          "taker_buy_base": 178.22637,
          "taker_buy_quote": 12673948.9130879
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 71064.35,
          "high": 71317.27,
          "low": 71011.62,
          "close": 71191.64,
          "volume": 197.55919,
          "close_time": 1773431999999,
          "quote_volume": 14056121.4056593,
          "trades": 21596,
          "taker_buy_base": 123.43798,
          "taker_buy_quote": 8783318.396961
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 71191.27,
          "high": 71481.75,
          "low": 71156.68,
          "close": 71359.13,
          "volume": 144.69335,
          "close_time": 1773435599999,
          "quote_volume": 10323217.6519258,
          "trades": 14623,
          "taker_buy_base": 88.17079,
          "taker_buy_quote": 6290702.996218
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 71359.13,
          "high": 71499.0,
          "low": 71071.66,
          "close": 71112.65,
          "volume": 108.42664,
          "close_time": 1773439199999,
          "quote_volume": 7728222.0422355,
          "trades": 11082,
          "taker_buy_base": 48.51156,
          "taker_buy_quote": 3458286.0911466
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 71112.64,
          "high": 71201.12,
          "low": 70572.0,
          "close": 70829.99,
          "volume": 343.19151,
          "close_time": 1773442799999,
          "quote_volume": 24314833.4332458,
          "trades": 23883,
          "taker_buy_base": 89.42156,
          "taker_buy_quote": 6329570.9465224
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 70830.99,
          "high": 71048.88,
          "low": 70715.0,
          "close": 70945.17,
          "volume": 107.91562,
          "close_time": 1773446399999,
          "quote_volume": 7652295.9110471,
          "trades": 12946,
          "taker_buy_base": 58.46362,
          "taker_buy_quote": 4144848.0430167
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 70945.16,
          "high": 70967.99,
          "low": 70570.36,
          "close": 70648.01,
          "volume": 129.70382,
          "close_time": 1773449999999,
          "quote_volume": 9183472.1162544,
          "trades": 13454,
          "taker_buy_base": 58.10832,
          "taker_buy_quote": 4114713.2873736
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 70648.01,
          "high": 70919.93,
          "low": 70483.99,
          "close": 70847.2,
          "volume": 76.69416,
          "close_time": 1773453599999,
          "quote_volume": 5424766.4288995,
          "trades": 10900,
          "taker_buy_base": 29.67543,
          "taker_buy_quote": 2099643.9239661
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 70846.02,
          "high": 70918.47,
          "low": 70749.25,
          "close": 70795.37,
          "volume": 72.20211,
          "close_time": 1773457199999,
          "quote_volume": 5113944.9314653,
          "trades": 8341,
          "taker_buy_base": 37.13574,
          "taker_buy_quote": 2630344.5024323
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 70795.37,
          "high": 71178.89,
          "low": 70795.37,
          "close": 71090.0,
          "volume": 81.48642,
          "close_time": 1773460799999,
          "quote_volume": 5789274.182886,
          "trades": 9755,
          "taker_buy_base": 43.85939,
          "taker_buy_quote": 3115518.5995411
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 71087.35,
          "high": 71316.58,
          "low": 71033.37,
          "close": 71050.28,
          "volume": 90.47724,
          "close_time": 1773464399999,
          "quote_volume": 6441005.7290034,
          "trades": 8775,
          "taker_buy_base": 40.52206,
          "taker_buy_quote": 2885026.0575871
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 71050.29,
          "high": 71162.48,
          "low": 70925.66,
          "close": 71027.14,
          "volume": 93.36341,
          "close_time": 1773467999999,
          "quote_volume": 6634465.6101227,
          "trades": 6735,
          "taker_buy_base": 52.09214,
          "taker_buy_quote": 3702054.5440421
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 71027.15,
          "high": 71027.15,
          "low": 70330.47,
          "close": 70634.63,
          "volume": 165.66291,
          "close_time": 1773471599999,
          "quote_volume": 11703862.2943766,
          "trades": 14762,
          "taker_buy_base": 85.14599,
          "taker_buy_quote": 6014956.5072714
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 70641.8,
          "high": 70751.87,
          "low": 70494.21,
          "close": 70611.91,
          "volume": 94.77645,
          "close_time": 1773475199999,
          "quote_volume": 6692734.1286819,
          "trades": 8626,
          "taker_buy_base": 48.79937,
          "taker_buy_quote": 3446370.6034525
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 70611.9,
          "high": 70723.96,
          "low": 70550.16,
          "close": 70599.4,
          "volume": 70.72459,
          "close_time": 1773478799999,
          "quote_volume": 4996022.0117819,
          "trades": 7693,
          "taker_buy_base": 29.32692,
          "taker_buy_quote": 2071576.0314472
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 70599.41,
          "high": 70742.41,
          "low": 70395.5,
          "close": 70528.04,
          "volume": 90.96417,
          "close_time": 1773482399999,
          "quote_volume": 6422534.4387522,
          "trades": 7588,
          "taker_buy_base": 42.30128,
          "taker_buy_quote": 2986835.8254751
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 70524.88,
          "high": 70588.08,
          "low": 70402.2,
          "close": 70580.57,
          "volume": 62.53093,
          "close_time": 1773485999999,
          "quote_volume": 4408472.7124151,
          "trades": 6865,
          "taker_buy_base": 28.05664,
          "taker_buy_quote": 1977909.7183024
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 70580.56,
          "high": 70796.61,
          "low": 70569.13,
          "close": 70758.34,
          "volume": 57.43124,
          "close_time": 1773489599999,
          "quote_volume": 4060065.6138699,
          "trades": 6120,
          "taker_buy_base": 35.25473,
          "taker_buy_quote": 2492227.6558766
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 70758.33,
          "high": 70849.98,
          "low": 70620.55,
          "close": 70788.79,
          "volume": 76.8596,
          "close_time": 1773493199999,
          "quote_volume": 5437128.6390268,
          "trades": 6633,
          "taker_buy_base": 36.15076,
          "taker_buy_quote": 2557297.7312914
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 70788.79,
          "high": 70943.8,
          "low": 70723.95,
          "close": 70872.48,
          "volume": 79.21201,
          "close_time": 1773496799999,
          "quote_volume": 5612848.7706266,
          "trades": 7312,
          "taker_buy_base": 40.5171,
          "taker_buy_quote": 2870931.2598856
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 70869.54,
          "high": 70961.37,
          "low": 70573.42,
          "close": 70616.51,
          "volume": 91.6538,
          "close_time": 1773500399999,
          "quote_volume": 6483001.7014601,
          "trades": 9011,
          "taker_buy_base": 34.44161,
          "taker_buy_quote": 2436783.8171599
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 70616.52,
          "high": 70744.12,
          "low": 70508.26,
          "close": 70600.72,
          "volume": 67.3638,
          "close_time": 1773503999999,
          "quote_volume": 4757685.5228925,
          "trades": 7947,
          "taker_buy_base": 33.27823,
          "taker_buy_quote": 2350481.5997517
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 70597.57,
          "high": 70729.38,
          "low": 70512.24,
          "close": 70692.26,
          "volume": 46.49723,
          "close_time": 1773507599999,
          "quote_volume": 3285027.1340652,
          "trades": 5991,
          "taker_buy_base": 24.33915,
          "taker_buy_quote": 1719491.7212967
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 70692.26,
          "high": 70751.01,
          "low": 70596.32,
          "close": 70629.16,
          "volume": 83.38097,
          "close_time": 1773511199999,
          "quote_volume": 5893011.1506852,
          "trades": 7001,
          "taker_buy_base": 26.06042,
          "taker_buy_quote": 1841930.5249484
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 70629.17,
          "high": 70718.28,
          "low": 70559.82,
          "close": 70677.12,
          "volume": 28.55934,
          "close_time": 1773514799999,
          "quote_volume": 2017011.6422789,
          "trades": 3715,
          "taker_buy_base": 11.9434,
          "taker_buy_quote": 843604.4792823
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 70677.13,
          "high": 70750.0,
          "low": 70607.0,
          "close": 70710.06,
          "volume": 20.15562,
          "close_time": 1773518399999,
          "quote_volume": 1424746.2701899,
          "trades": 4245,
          "taker_buy_base": 8.15807,
          "taker_buy_quote": 576666.6893803
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 70710.06,
          "high": 70875.0,
          "low": 70659.82,
          "close": 70818.16,
          "volume": 40.4964,
          "close_time": 1773521999999,
          "quote_volume": 2866402.6990343,
          "trades": 5162,
          "taker_buy_base": 22.71698,
          "taker_buy_quote": 1607827.466349
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 70818.15,
          "high": 70837.72,
          "low": 70675.26,
          "close": 70820.03,
          "volume": 37.45619,
          "close_time": 1773525599999,
          "quote_volume": 2649748.1012124,
          "trades": 4755,
          "taker_buy_base": 17.80549,
          "taker_buy_quote": 1259672.415358
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 70820.04,
          "high": 70821.58,
          "low": 70716.0,
          "close": 70733.03,
          "volume": 85.48383,
          "close_time": 1773529199999,
          "quote_volume": 6047658.7756655,
          "trades": 6518,
          "taker_buy_base": 46.53742,
          "taker_buy_quote": 3292068.0324447
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 70733.03,
          "high": 71267.29,
          "low": 70733.03,
          "close": 71229.78,
          "volume": 257.82189,
          "close_time": 1773532799999,
          "quote_volume": 18317667.0001049,
          "trades": 19045,
          "taker_buy_base": 119.353,
          "taker_buy_quote": 8473141.5241775
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 71229.77,
          "high": 71242.95,
          "low": 70982.0,
          "close": 71012.0,
          "volume": 160.48392,
          "close_time": 1773536399999,
          "quote_volume": 11408814.9904214,
          "trades": 12733,
          "taker_buy_base": 74.31572,
          "taker_buy_quote": 5282665.8251597
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 71011.53,
          "high": 71062.86,
          "low": 70877.0,
          "close": 71014.68,
          "volume": 71.8673,
          "close_time": 1773539999999,
          "quote_volume": 5101649.607565,
          "trades": 12158,
          "taker_buy_base": 46.78756,
          "taker_buy_quote": 3321272.578409
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 71014.69,
          "high": 71636.01,
          "low": 71014.69,
          "close": 71460.25,
          "volume": 184.55563,
          "close_time": 1773543599999,
          "quote_volume": 13171272.8411488,
          "trades": 22768,
          "taker_buy_base": 108.87961,
          "taker_buy_quote": 7769663.0600975
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 71460.25,
          "high": 71545.55,
          "low": 71245.86,
          "close": 71363.99,
          "volume": 91.11088,
          "close_time": 1773547199999,
          "quote_volume": 6504772.5067595,
          "trades": 9617,
          "taker_buy_base": 36.73469,
          "taker_buy_quote": 2622451.1759227
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 71363.99,
          "high": 71672.91,
          "low": 71340.01,
          "close": 71599.0,
          "volume": 83.36491,
          "close_time": 1773550799999,
          "quote_volume": 5965236.7320345,
          "trades": 10996,
          "taker_buy_base": 46.70349,
          "taker_buy_quote": 3341663.5539995
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 71598.99,
          "high": 71806.35,
          "low": 71484.34,
          "close": 71500.0,
          "volume": 116.14272,
          "close_time": 1773554399999,
          "quote_volume": 8319232.7970896,
          "trades": 11868,
          "taker_buy_base": 50.28065,
          "taker_buy_quote": 3601751.525782
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 71499.99,
          "high": 71608.0,
          "low": 71401.14,
          "close": 71466.4,
          "volume": 97.28912,
          "close_time": 1773557999999,
          "quote_volume": 6955338.5188977,
          "trades": 8801,
          "taker_buy_base": 40.04374,
          "taker_buy_quote": 2862584.5751406
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 71466.39,
          "high": 71689.93,
          "low": 71415.03,
          "close": 71470.0,
          "volume": 104.14382,
          "close_time": 1773561599999,
          "quote_volume": 7448528.3136297,
          "trades": 8663,
          "taker_buy_base": 59.59034,
          "taker_buy_quote": 4261620.1795488
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 71470.0,
          "high": 71727.36,
          "low": 71470.0,
          "close": 71727.36,
          "volume": 95.802,
          "close_time": 1773565199999,
          "quote_volume": 6859928.6257628,
          "trades": 9909,
          "taker_buy_base": 59.66369,
          "taker_buy_quote": 4272459.3258162
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 71727.37,
          "high": 71954.66,
          "low": 71722.53,
          "close": 71805.32,
          "volume": 141.40575,
          "close_time": 1773568799999,
          "quote_volume": 10159677.5041077,
          "trades": 15325,
          "taker_buy_base": 76.27562,
          "taker_buy_quote": 5480289.2313742
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 71805.33,
          "high": 71930.77,
          "low": 71734.77,
          "close": 71797.01,
          "volume": 62.44236,
          "close_time": 1773572399999,
          "quote_volume": 4485535.8869736,
          "trades": 9632,
          "taker_buy_base": 40.35829,
          "taker_buy_quote": 2899305.3140324
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 71797.01,
          "high": 71907.0,
          "low": 71675.52,
          "close": 71856.99,
          "volume": 69.47527,
          "close_time": 1773575999999,
          "quote_volume": 4986396.3199104,
          "trades": 8880,
          "taker_buy_base": 37.88463,
          "taker_buy_quote": 2719206.7382918
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 71857.0,
          "high": 71857.0,
          "low": 71581.84,
          "close": 71626.01,
          "volume": 64.47917,
          "close_time": 1773579599999,
          "quote_volume": 4622156.4977601,
          "trades": 8398,
          "taker_buy_base": 25.99524,
          "taker_buy_quote": 1863254.1621088
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 71626.01,
          "high": 71699.99,
          "low": 71281.31,
          "close": 71613.98,
          "volume": 720.33231,
          "close_time": 1773583199999,
          "quote_volume": 51412708.543795,
          "trades": 28081,
          "taker_buy_base": 502.18904,
          "taker_buy_quote": 35834436.5519455
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 71613.98,
          "high": 71634.78,
          "low": 71347.19,
          "close": 71629.99,
          "volume": 98.14862,
          "close_time": 1773586799999,
          "quote_volume": 7018013.3291916,
          "trades": 12316,
          "taker_buy_base": 50.70424,
          "taker_buy_quote": 3625769.198601
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 71630.0,
          "high": 71631.9,
          "low": 71420.23,
          "close": 71490.0,
          "volume": 55.61384,
          "close_time": 1773590399999,
          "quote_volume": 3978264.7208757,
          "trades": 9136,
          "taker_buy_base": 25.7043,
          "taker_buy_quote": 1838523.5489125
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 71490.0,
          "high": 71600.0,
          "low": 71312.85,
          "close": 71447.0,
          "volume": 82.60713,
          "close_time": 1773593999999,
          "quote_volume": 5900486.4634956,
          "trades": 10078,
          "taker_buy_base": 46.44167,
          "taker_buy_quote": 3316784.9387761
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 71447.0,
          "high": 72000.0,
          "low": 71421.01,
          "close": 71831.3,
          "volume": 116.07073,
          "close_time": 1773597599999,
          "quote_volume": 8322249.6213333,
          "trades": 15400,
          "taker_buy_base": 69.48711,
          "taker_buy_quote": 4982151.7527866
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 71831.3,
          "high": 71895.99,
          "low": 71328.37,
          "close": 71397.57,
          "volume": 131.55384,
          "close_time": 1773601199999,
          "quote_volume": 9420609.9343068,
          "trades": 15075,
          "taker_buy_base": 50.49649,
          "taker_buy_quote": 3617684.823254
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 71397.58,
          "high": 71586.94,
          "low": 71350.01,
          "close": 71566.63,
          "volume": 118.36337,
          "close_time": 1773604799999,
          "quote_volume": 8459899.2124245,
          "trades": 10237,
          "taker_buy_base": 58.68649,
          "taker_buy_quote": 4194205.1340716
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 71566.64,
          "high": 71946.87,
          "low": 71444.34,
          "close": 71739.71,
          "volume": 102.57493,
          "close_time": 1773608399999,
          "quote_volume": 7356874.2715898,
          "trades": 11219,
          "taker_buy_base": 64.70534,
          "taker_buy_quote": 4640839.8922956
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 71739.71,
          "high": 72233.15,
          "low": 71638.24,
          "close": 72120.68,
          "volume": 133.8505,
          "close_time": 1773611999999,
          "quote_volume": 9638257.5201717,
          "trades": 15814,
          "taker_buy_base": 75.30593,
          "taker_buy_quote": 5422513.2834248
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 72120.68,
          "high": 73090.0,
          "low": 71734.11,
          "close": 72755.84,
          "volume": 516.74049,
          "close_time": 1773615599999,
          "quote_volume": 37399773.8296806,
          "trades": 49264,
          "taker_buy_base": 311.27227,
          "taker_buy_quote": 22534604.800189
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 72757.53,
          "high": 73224.86,
          "low": 72427.99,
          "close": 72828.94,
          "volume": 416.96465,
          "close_time": 1773619199999,
          "quote_volume": 30351232.6999692,
          "trades": 43879,
          "taker_buy_base": 222.54757,
          "taker_buy_quote": 16201982.1421771
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 72828.94,
          "high": 73024.96,
          "low": 72449.53,
          "close": 72537.6,
          "volume": 222.02026,
          "close_time": 1773622799999,
          "quote_volume": 16148371.7120324,
          "trades": 25179,
          "taker_buy_base": 98.76446,
          "taker_buy_quote": 7186405.7953094
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 72540.96,
          "high": 72867.38,
          "low": 72285.81,
          "close": 72765.32,
          "volume": 189.2517,
          "close_time": 1773626399999,
          "quote_volume": 13735475.5130183,
          "trades": 18496,
          "taker_buy_base": 85.34485,
          "taker_buy_quote": 6193171.3144956
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 72768.48,
          "high": 72913.33,
          "low": 72385.0,
          "close": 72534.64,
          "volume": 249.11064,
          "close_time": 1773629999999,
          "quote_volume": 18105057.0606878,
          "trades": 17575,
          "taker_buy_base": 171.68112,
          "taker_buy_quote": 12485685.2855587
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 72533.01,
          "high": 74312.49,
          "low": 72452.0,
          "close": 73581.0,
          "volume": 921.27402,
          "close_time": 1773633599999,
          "quote_volume": 67790838.1911307,
          "trades": 63337,
          "taker_buy_base": 490.03363,
          "taker_buy_quote": 36043835.8558544
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 73581.0,
          "high": 74453.41,
          "low": 73581.0,
          "close": 73842.89,
          "volume": 394.80323,
          "close_time": 1773637199999,
          "quote_volume": 29166606.9418875,
          "trades": 34524,
          "taker_buy_base": 223.78481,
          "taker_buy_quote": 16533727.2569103
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 73842.88,
          "high": 74258.9,
          "low": 73713.47,
          "close": 74209.43,
          "volume": 369.42485,
          "close_time": 1773640799999,
          "quote_volume": 27324811.9969111,
          "trades": 24955,
          "taker_buy_base": 204.57296,
          "taker_buy_quote": 15131580.5146229
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 74209.44,
          "high": 74209.44,
          "low": 73610.81,
          "close": 73719.64,
          "volume": 215.49297,
          "close_time": 1773644399999,
          "quote_volume": 15906695.6606005,
          "trades": 16542,
          "taker_buy_base": 81.53837,
          "taker_buy_quote": 6016705.1857138
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 73716.48,
          "high": 73926.26,
          "low": 73386.81,
          "close": 73463.68,
          "volume": 284.25274,
          "close_time": 1773647999999,
          "quote_volume": 20927481.2124575,
          "trades": 16877,
          "taker_buy_base": 143.85361,
          "taker_buy_quote": 10589811.1717578
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 73463.68,
          "high": 73775.91,
          "low": 72881.49,
          "close": 73141.6,
          "volume": 338.37089,
          "close_time": 1773651599999,
          "quote_volume": 24793271.476676,
          "trades": 25822,
          "taker_buy_base": 151.43991,
          "taker_buy_quote": 11101141.0178343
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 73141.6,
          "high": 73336.17,
          "low": 73062.5,
          "close": 73267.17,
          "volume": 165.73004,
          "close_time": 1773655199999,
          "quote_volume": 12132523.9228915,
          "trades": 14312,
          "taker_buy_base": 92.03614,
          "taker_buy_quote": 6735753.3197552
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 73267.17,
          "high": 73796.95,
          "low": 73211.72,
          "close": 73790.67,
          "volume": 259.25509,
          "close_time": 1773658799999,
          "quote_volume": 19051499.1952587,
          "trades": 19259,
          "taker_buy_base": 164.59936,
          "taker_buy_quote": 12098481.6784221
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 73790.62,
          "high": 73852.87,
          "low": 73521.96,
          "close": 73559.75,
          "volume": 182.29822,
          "close_time": 1773662399999,
          "quote_volume": 13427055.2409955,
          "trades": 14790,
          "taker_buy_base": 93.53019,
          "taker_buy_quote": 6889647.6375237
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 73559.75,
          "high": 74054.32,
          "low": 73468.69,
          "close": 73870.52,
          "volume": 294.42604,
          "close_time": 1773665999999,
          "quote_volume": 21713454.2562195,
          "trades": 19630,
          "taker_buy_base": 190.52292,
          "taker_buy_quote": 14052196.6317314
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 73870.52,
          "high": 74526.89,
          "low": 73792.22,
          "close": 74128.73,
          "volume": 523.35818,
          "close_time": 1773669599999,
          "quote_volume": 38818520.3159675,
          "trades": 35779,
          "taker_buy_base": 257.80627,
          "taker_buy_quote": 19123611.9265277
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 74129.0,
          "high": 74472.72,
          "low": 73000.0,
          "close": 73581.63,
          "volume": 518.64781,
          "close_time": 1773673199999,
          "quote_volume": 38203179.2402256,
          "trades": 41643,
          "taker_buy_base": 255.06626,
          "taker_buy_quote": 18808152.3523828
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 73581.63,
          "high": 74045.44,
          "low": 73200.0,
          "close": 73286.85,
          "volume": 294.17645,
          "close_time": 1773676799999,
          "quote_volume": 21656712.9706543,
          "trades": 27509,
          "taker_buy_base": 148.19814,
          "taker_buy_quote": 10912509.7876653
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 73285.69,
          "high": 73913.89,
          "low": 73173.92,
          "close": 73766.1,
          "volume": 295.80548,
          "close_time": 1773680399999,
          "quote_volume": 21739913.6233414,
          "trades": 22078,
          "taker_buy_base": 189.87225,
          "taker_buy_quote": 13952817.2378147
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 73766.11,
          "high": 74075.85,
          "low": 73655.75,
          "close": 73958.84,
          "volume": 499.42707,
          "close_time": 1773683999999,
          "quote_volume": 36930133.9218099,
          "trades": 24899,
          "taker_buy_base": 123.57809,
          "taker_buy_quote": 9131491.1783186
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 73958.84,
          "high": 74374.48,
          "low": 73843.51,
          "close": 73918.27,
          "volume": 467.91311,
          "close_time": 1773687599999,
          "quote_volume": 34685199.1764932,
          "trades": 27149,
          "taker_buy_base": 211.60664,
          "taker_buy_quote": 15694081.7277099
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 73918.28,
          "high": 74426.76,
          "low": 73784.75,
          "close": 73973.51,
          "volume": 199.51257,
          "close_time": 1773691199999,
          "quote_volume": 14773829.0214921,
          "trades": 21654,
          "taker_buy_base": 88.58266,
          "taker_buy_quote": 6561382.1482139
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 73969.83,
          "high": 74255.12,
          "low": 73867.75,
          "close": 74242.56,
          "volume": 95.85644,
          "close_time": 1773694799999,
          "quote_volume": 7095282.5089222,
          "trades": 11122,
          "taker_buy_base": 42.4155,
          "taker_buy_quote": 3139848.3561763
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 74242.55,
          "high": 74806.29,
          "low": 74150.48,
          "close": 74405.65,
          "volume": 410.5057,
          "close_time": 1773698399999,
          "quote_volume": 30584606.8479612,
          "trades": 27514,
          "taker_buy_base": 245.55643,
          "taker_buy_quote": 18297200.2600246
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 74404.61,
          "high": 74911.13,
          "low": 74378.55,
          "close": 74772.01,
          "volume": 347.62879,
          "close_time": 1773701999999,
          "quote_volume": 25996204.4761738,
          "trades": 28428,
          "taker_buy_base": 145.84388,
          "taker_buy_quote": 10905506.7167343
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 74772.02,
          "high": 74924.0,
          "low": 74252.91,
          "close": 74886.98,
          "volume": 211.66892,
          "close_time": 1773705599999,
          "quote_volume": 15787935.789216,
          "trades": 25389,
          "taker_buy_base": 96.34265,
          "taker_buy_quote": 7187268.0657117
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 74886.97,
          "high": 75523.87,
          "low": 74625.0,
          "close": 75320.17,
          "volume": 569.35394,
          "close_time": 1773709199999,
          "quote_volume": 42753831.1433406,
          "trades": 50555,
          "taker_buy_base": 298.48519,
          "taker_buy_quote": 22413472.6583439
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 75320.17,
          "high": 76020.02,
          "low": 75073.24,
          "close": 75624.13,
          "volume": 617.64132,
          "close_time": 1773712799999,
          "quote_volume": 46735353.3842329,
          "trades": 42580,
          "taker_buy_base": 282.22115,
          "taker_buy_quote": 21357831.8088758
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 75624.12,
          "high": 75679.99,
          "low": 75123.84,
          "close": 75202.54,
          "volume": 288.3139,
          "close_time": 1773716399999,
          "quote_volume": 21707741.8961882,
          "trades": 23294,
          "taker_buy_base": 79.28494,
          "taker_buy_quote": 5969264.1665253
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 75202.54,
          "high": 75335.62,
          "low": 74276.29,
          "close": 74470.99,
          "volume": 408.007,
          "close_time": 1773719999999,
          "quote_volume": 30473068.2875457,
          "trades": 36217,
          "taker_buy_base": 163.84387,
          "taker_buy_quote": 12230728.0041033
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 74473.0,
          "high": 74695.59,
          "low": 73993.63,
          "close": 74253.02,
          "volume": 353.5463,
          "close_time": 1773723599999,
          "quote_volume": 26263880.139876,
          "trades": 28417,
          "taker_buy_base": 146.56306,
          "taker_buy_quote": 10890717.1718886
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 74253.01,
          "high": 74471.0,
          "low": 73781.95,
          "close": 74050.92,
          "volume": 279.98028,
          "close_time": 1773727199999,
          "quote_volume": 20771691.6070098,
          "trades": 26083,
          "taker_buy_base": 106.63515,
          "taker_buy_quote": 7910534.4860063
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 74046.01,
          "high": 74288.15,
          "low": 73884.9,
          "close": 74089.0,
          "volume": 186.93109,
          "close_time": 1773730799999,
          "quote_volume": 13848632.931784,
          "trades": 20215,
          "taker_buy_base": 77.6222,
          "taker_buy_quote": 5752306.1203426
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 74089.01,
          "high": 74467.99,
          "low": 74074.01,
          "close": 74260.9,
          "volume": 120.10855,
          "close_time": 1773734399999,
          "quote_volume": 8928088.47279,
          "trades": 18183,
          "taker_buy_base": 65.62039,
          "taker_buy_quote": 4877843.8828254
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 74260.91,
          "high": 74468.44,
          "low": 74119.88,
          "close": 74203.73,
          "volume": 178.30599,
          "close_time": 1773737999999,
          "quote_volume": 13250406.0370471,
          "trades": 19696,
          "taker_buy_base": 74.8411,
          "taker_buy_quote": 5562571.0851038
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 74203.74,
          "high": 74412.24,
          "low": 73854.33,
          "close": 73949.99,
          "volume": 197.23557,
          "close_time": 1773741599999,
          "quote_volume": 14625163.1753972,
          "trades": 24445,
          "taker_buy_base": 86.7901,
          "taker_buy_quote": 6435241.615807
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 73949.98,
          "high": 73975.23,
          "low": 73570.13,
          "close": 73747.99,
          "volume": 384.82457,
          "close_time": 1773745199999,
          "quote_volume": 28367210.1647446,
          "trades": 25135,
          "taker_buy_base": 242.47863,
          "taker_buy_quote": 17871589.0472897
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 73748.91,
          "high": 74238.69,
          "low": 73693.01,
          "close": 74043.99,
          "volume": 233.61367,
          "close_time": 1773748799999,
          "quote_volume": 17286383.1315545,
          "trades": 22244,
          "taker_buy_base": 150.79123,
          "taker_buy_quote": 11156875.0110357
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 74044.0,
          "high": 74189.4,
          "low": 73663.83,
          "close": 73748.01,
          "volume": 161.00301,
          "close_time": 1773752399999,
          "quote_volume": 11899423.6906447,
          "trades": 21205,
          "taker_buy_base": 73.62483,
          "taker_buy_quote": 5442235.3326699
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 73747.01,
          "high": 74188.78,
          "low": 73401.37,
          "close": 73620.99,
          "volume": 333.00366,
          "close_time": 1773755999999,
          "quote_volume": 24571985.9128438,
          "trades": 31895,
          "taker_buy_base": 147.18415,
          "taker_buy_quote": 10864274.1731579
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 73625.78,
          "high": 74439.65,
          "low": 73435.68,
          "close": 74407.07,
          "volume": 355.29894,
          "close_time": 1773759599999,
          "quote_volume": 26297478.531909,
          "trades": 32855,
          "taker_buy_base": 174.61116,
          "taker_buy_quote": 12932220.8022865
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 74407.07,
          "high": 74918.82,
          "low": 73692.3,
          "close": 73939.92,
          "volume": 370.63002,
          "close_time": 1773763199999,
          "quote_volume": 27515567.305651,
          "trades": 45696,
          "taker_buy_base": 180.21011,
          "taker_buy_quote": 13382979.5776038
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 73936.11,
          "high": 74368.89,
          "low": 73881.23,
          "close": 74176.88,
          "volume": 169.36606,
          "close_time": 1773766799999,
          "quote_volume": 12559002.6295107,
          "trades": 23351,
          "taker_buy_base": 81.31274,
          "taker_buy_quote": 6029736.4795285
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 74177.49,
          "high": 74617.0,
          "low": 74023.71,
          "close": 74544.98,
          "volume": 134.62815,
          "close_time": 1773770399999,
          "quote_volume": 10012650.3663917,
          "trades": 23425,
          "taker_buy_base": 71.91632,
          "taker_buy_quote": 5348558.8923707
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 74544.98,
          "high": 74787.96,
          "low": 74406.75,
          "close": 74708.01,
          "volume": 162.46951,
          "close_time": 1773773999999,
          "quote_volume": 12124325.711836,
          "trades": 19657,
          "taker_buy_base": 75.84165,
          "taker_buy_quote": 5660194.3607762
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 74708.0,
          "high": 74836.35,
          "low": 74451.01,
          "close": 74533.01,
          "volume": 155.33167,
          "close_time": 1773777599999,
          "quote_volume": 11597530.9223766,
          "trades": 19171,
          "taker_buy_base": 61.19151,
          "taker_buy_quote": 4568845.4405326
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 74533.0,
          "high": 74711.55,
          "low": 74393.96,
          "close": 74537.01,
          "volume": 74.12219,
          "close_time": 1773781199999,
          "quote_volume": 5525100.3042763,
          "trades": 11839,
          "taker_buy_base": 35.80406,
          "taker_buy_quote": 2669260.9185232
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 74537.0,
          "high": 74839.82,
          "low": 74482.36,
          "close": 74718.8,
          "volume": 85.50872,
          "close_time": 1773784799999,
          "quote_volume": 6385956.3310176,
          "trades": 12728,
          "taker_buy_base": 38.98938,
          "taker_buy_quote": 2911817.5912667
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 74718.81,
          "high": 74805.53,
          "low": 73950.13,
          "close": 74329.46,
          "volume": 129.56329,
          "close_time": 1773788399999,
          "quote_volume": 9627340.5349907,
          "trades": 17052,
          "taker_buy_base": 58.41166,
          "taker_buy_quote": 4341973.8516553
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 74329.46,
          "high": 74436.3,
          "low": 73890.94,
          "close": 73935.89,
          "volume": 121.62921,
          "close_time": 1773791999999,
          "quote_volume": 9020650.9929341,
          "trades": 15771,
          "taker_buy_base": 41.76623,
          "taker_buy_quote": 3097695.109174
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 73935.89,
          "high": 74096.53,
          "low": 73559.0,
          "close": 73890.26,
          "volume": 125.17464,
          "close_time": 1773795599999,
          "quote_volume": 9239332.8320539,
          "trades": 16777,
          "taker_buy_base": 57.74141,
          "taker_buy_quote": 4262162.4245206
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 73890.26,
          "high": 74233.16,
          "low": 73848.24,
          "close": 74096.54,
          "volume": 78.30428,
          "close_time": 1773799199999,
          "quote_volume": 5796362.4673748,
          "trades": 10982,
          "taker_buy_base": 40.81685,
          "taker_buy_quote": 3022170.2987859
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 74096.54,
          "high": 74511.76,
          "low": 74071.75,
          "close": 74370.9,
          "volume": 91.58639,
          "close_time": 1773802799999,
          "quote_volume": 6807192.1649229,
          "trades": 11774,
          "taker_buy_base": 51.84174,
          "taker_buy_quote": 3853197.2643205
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 74370.9,
          "high": 74699.99,
          "low": 74281.97,
          "close": 74482.0,
          "volume": 105.7636,
          "close_time": 1773806399999,
          "quote_volume": 7878690.0751787,
          "trades": 14127,
          "taker_buy_base": 55.23263,
          "taker_buy_quote": 4114600.0029037
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 74482.0,
          "high": 74521.22,
          "low": 74162.36,
          "close": 74200.0,
          "volume": 99.18678,
          "close_time": 1773809999999,
          "quote_volume": 7375548.8349365,
          "trades": 10890,
          "taker_buy_base": 31.37198,
          "taker_buy_quote": 2332066.4001294
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 74200.01,
          "high": 74328.0,
          "low": 73864.0,
          "close": 73981.98,
          "volume": 160.64448,
          "close_time": 1773813599999,
          "quote_volume": 11900016.3825707,
          "trades": 19049,
          "taker_buy_base": 82.76222,
          "taker_buy_quote": 6129692.4833557
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 73981.98,
          "high": 74253.15,
          "low": 73964.0,
          "close": 73980.02,
          "volume": 137.64619,
          "close_time": 1773817199999,
          "quote_volume": 10199013.2337261,
          "trades": 14377,
          "taker_buy_base": 74.07047,
          "taker_buy_quote": 5488139.7293566
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 73980.01,
          "high": 74022.99,
          "low": 73717.7,
          "close": 73902.01,
          "volume": 126.22741,
          "close_time": 1773820799999,
          "quote_volume": 9325250.4991901,
          "trades": 15547,
          "taker_buy_base": 65.0723,
          "taker_buy_quote": 4807947.6654774
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 73902.01,
          "high": 74140.58,
          "low": 73883.02,
          "close": 74060.96,
          "volume": 114.92079,
          "close_time": 1773824399999,
          "quote_volume": 8509454.0953133,
          "trades": 7059,
          "taker_buy_base": 64.40013,
          "taker_buy_quote": 4768134.1652953
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 74060.96,
          "high": 74299.0,
          "low": 74050.01,
          "close": 74197.96,
          "volume": 67.56996,
          "close_time": 1773827999999,
          "quote_volume": 5013047.9033591,
          "trades": 7703,
          "taker_buy_base": 32.69608,
          "taker_buy_quote": 2425673.1356598
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 74197.95,
          "high": 74278.0,
          "low": 73820.12,
          "close": 73956.01,
          "volume": 156.46067,
          "close_time": 1773831599999,
          "quote_volume": 11576381.0506145,
          "trades": 14134,
          "taker_buy_base": 85.96971,
          "taker_buy_quote": 6359299.580112
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 73956.0,
          "high": 74087.44,
          "low": 72762.89,
          "close": 72975.44,
          "volume": 628.03468,
          "close_time": 1773835199999,
          "quote_volume": 46007863.3044863,
          "trades": 54211,
          "taker_buy_base": 293.00675,
          "taker_buy_quote": 21461970.2574554
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 72975.43,
          "high": 73004.8,
          "low": 72288.0,
          "close": 72376.44,
          "volume": 681.00897,
          "close_time": 1773838799999,
          "quote_volume": 49474302.2253491,
          "trades": 52376,
          "taker_buy_base": 278.30626,
          "taker_buy_quote": 20216056.3584306
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 72376.45,
          "high": 72579.44,
          "low": 71995.37,
          "close": 72144.0,
          "volume": 414.90542,
          "close_time": 1773842399999,
          "quote_volume": 29995992.915793,
          "trades": 41961,
          "taker_buy_base": 219.32321,
          "taker_buy_quote": 15859896.3786011
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 72144.0,
          "high": 72240.98,
          "low": 71134.51,
          "close": 71210.99,
          "volume": 701.3243,
          "close_time": 1773845999999,
          "quote_volume": 50295450.8181627,
          "trades": 53139,
          "taker_buy_base": 233.39663,
          "taker_buy_quote": 16740451.3960881
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 71210.99,
          "high": 71541.15,
          "low": 70871.42,
          "close": 71482.02,
          "volume": 622.75696,
          "close_time": 1773849599999,
          "quote_volume": 44384620.5142598,
          "trades": 47809,
          "taker_buy_base": 321.39804,
          "taker_buy_quote": 22912572.3080415
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 71481.24,
          "high": 71575.0,
          "low": 71049.81,
          "close": 71331.71,
          "volume": 303.62094,
          "close_time": 1773853199999,
          "quote_volume": 21648542.6321895,
          "trades": 32657,
          "taker_buy_base": 168.79075,
          "taker_buy_quote": 12036893.2830724
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 71331.72,
          "high": 71770.14,
          "low": 71212.01,
          "close": 71612.19,
          "volume": 275.18833,
          "close_time": 1773856799999,
          "quote_volume": 19688320.5078502,
          "trades": 20597,
          "taker_buy_base": 166.74992,
          "taker_buy_quote": 11930829.4846649
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 71610.02,
          "high": 72014.28,
          "low": 70962.06,
          "close": 71112.02,
          "volume": 468.72343,
          "close_time": 1773860399999,
          "quote_volume": 33553725.8077214,
          "trades": 36790,
          "taker_buy_base": 201.46088,
          "taker_buy_quote": 14428596.0987883
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 71113.82,
          "high": 71497.01,
          "low": 70934.88,
          "close": 71075.99,
          "volume": 371.04528,
          "close_time": 1773863999999,
          "quote_volume": 26403883.6722464,
          "trades": 28032,
          "taker_buy_base": 153.13582,
          "taker_buy_quote": 10902154.3719643
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 71073.72,
          "high": 71333.33,
          "low": 70414.01,
          "close": 71220.49,
          "volume": 729.75563,
          "close_time": 1773867599999,
          "quote_volume": 51684891.7076006,
          "trades": 47862,
          "taker_buy_base": 323.4761,
          "taker_buy_quote": 22933319.2773632
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 71219.35,
          "high": 71449.98,
          "low": 71172.78,
          "close": 71276.48,
          "volume": 207.70046,
          "close_time": 1773871199999,
          "quote_volume": 14817186.0185039,
          "trades": 15161,
          "taker_buy_base": 148.51776,
          "taker_buy_quote": 10596129.0889536
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 71274.81,
          "high": 71281.8,
          "low": 70950.01,
          "close": 71157.13,
          "volume": 168.46767,
          "close_time": 1773874799999,
          "quote_volume": 11973579.8103184,
          "trades": 16266,
          "taker_buy_base": 66.79108,
          "taker_buy_quote": 4747182.3264167
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 71157.13,
          "high": 71380.0,
          "low": 71073.01,
          "close": 71254.28,
          "volume": 104.97255,
          "close_time": 1773878399999,
          "quote_volume": 7478050.0865764,
          "trades": 12879,
          "taker_buy_base": 55.72769,
          "taker_buy_quote": 3970292.8427817
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 71254.27,
          "high": 71323.2,
          "low": 70986.09,
          "close": 71014.48,
          "volume": 116.34341,
          "close_time": 1773881999999,
          "quote_volume": 8277438.1848677,
          "trades": 15962,
          "taker_buy_base": 45.90261,
          "taker_buy_quote": 3266940.6991915
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 71015.99,
          "high": 71192.47,
          "low": 70963.26,
          "close": 71129.13,
          "volume": 84.98951,
          "close_time": 1773885599999,
          "quote_volume": 6041616.7773988,
          "trades": 11590,
          "taker_buy_base": 38.07219,
          "taker_buy_quote": 2706727.5037134
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 71127.4,
          "high": 71268.61,
          "low": 70912.2,
          "close": 71069.3,
          "volume": 75.85414,
          "close_time": 1773889199999,
          "quote_volume": 5398112.544212,
          "trades": 13255,
          "taker_buy_base": 31.48268,
          "taker_buy_quote": 2240734.5155852
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 71069.3,
          "high": 71622.99,
          "low": 71069.3,
          "close": 71224.82,
          "volume": 159.58777,
          "close_time": 1773892799999,
          "quote_volume": 11393604.1793824,
          "trades": 16493,
          "taker_buy_base": 64.45471,
          "taker_buy_quote": 4601573.9581449
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 71224.82,
          "high": 71224.82,
          "low": 70665.77,
          "close": 70830.02,
          "volume": 166.91517,
          "close_time": 1773896399999,
          "quote_volume": 11827591.2394937,
          "trades": 16083,
          "taker_buy_base": 66.24552,
          "taker_buy_quote": 4692423.5102094
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 70830.02,
          "high": 70916.18,
          "low": 70658.69,
          "close": 70836.54,
          "volume": 66.38333,
          "close_time": 1773899999999,
          "quote_volume": 4700801.4984987,
          "trades": 9879,
          "taker_buy_base": 37.06026,
          "taker_buy_quote": 2624444.4980658
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 70837.05,
          "high": 70987.05,
          "low": 70508.42,
          "close": 70587.51,
          "volume": 126.50212,
          "close_time": 1773903599999,
          "quote_volume": 8945659.7476575,
          "trades": 14678,
          "taker_buy_base": 54.02029,
          "taker_buy_quote": 3820168.1415743
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 70587.51,
          "high": 70605.97,
          "low": 69489.97,
          "close": 70202.82,
          "volume": 508.08443,
          "close_time": 1773907199999,
          "quote_volume": 35587538.5397012,
          "trades": 47143,
          "taker_buy_base": 179.27111,
          "taker_buy_quote": 12555406.4769412
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 70202.82,
          "high": 70310.47,
          "low": 69912.98,
          "close": 70002.97,
          "volume": 145.10996,
          "close_time": 1773910799999,
          "quote_volume": 10174959.7650749,
          "trades": 20783,
          "taker_buy_base": 69.93861,
          "taker_buy_quote": 4904753.8846526
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 70002.97,
          "high": 70574.99,
          "low": 69990.0,
          "close": 70506.74,
          "volume": 226.34863,
          "close_time": 1773914399999,
          "quote_volume": 15908215.8856378,
          "trades": 24730,
          "taker_buy_base": 138.83647,
          "taker_buy_quote": 9758372.8238462
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 70506.73,
          "high": 70538.4,
          "low": 70113.21,
          "close": 70131.09,
          "volume": 397.71465,
          "close_time": 1773917999999,
          "quote_volume": 27960793.085686,
          "trades": 24607,
          "taker_buy_base": 155.84423,
          "taker_buy_quote": 10954113.2081835
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 70131.09,
          "high": 70261.95,
          "low": 69910.82,
          "close": 69956.39,
          "volume": 116.10662,
          "close_time": 1773921599999,
          "quote_volume": 8137330.6978373,
          "trades": 17271,
          "taker_buy_base": 49.99794,
          "taker_buy_quote": 3504120.8383661
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 69956.4,
          "high": 69956.4,
          "low": 69105.18,
          "close": 69290.33,
          "volume": 491.2346,
          "close_time": 1773925199999,
          "quote_volume": 34181106.7785481,
          "trades": 42429,
          "taker_buy_base": 150.91623,
          "taker_buy_quote": 10500828.330568
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 69292.92,
          "high": 70087.16,
          "low": 69075.11,
          "close": 69904.02,
          "volume": 1199.03252,
          "close_time": 1773928799999,
          "quote_volume": 83169458.1238457,
          "trades": 60406,
          "taker_buy_base": 642.41707,
          "taker_buy_quote": 44548211.373917
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 69906.93,
          "high": 70166.66,
          "low": 69096.08,
          "close": 69490.8,
          "volume": 334.15336,
          "close_time": 1773932399999,
          "quote_volume": 23205405.9614122,
          "trades": 36255,
          "taker_buy_base": 150.23796,
          "taker_buy_quote": 10433525.9362796
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 69488.0,
          "high": 69920.31,
          "low": 68795.45,
          "close": 69411.99,
          "volume": 599.30343,
          "close_time": 1773935999999,
          "quote_volume": 41532965.2751419,
          "trades": 42008,
          "taker_buy_base": 240.80806,
          "taker_buy_quote": 16684915.3887383
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 69413.64,
          "high": 69650.0,
          "low": 69178.88,
          "close": 69460.01,
          "volume": 414.79181,
          "close_time": 1773939599999,
          "quote_volume": 28824700.2017379,
          "trades": 25909,
          "taker_buy_base": 194.53693,
          "taker_buy_quote": 13516644.9507466
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 69460.0,
          "high": 69947.62,
          "low": 69117.65,
          "close": 69853.84,
          "volume": 298.65638,
          "close_time": 1773943199999,
          "quote_volume": 20785298.4795325,
          "trades": 25100,
          "taker_buy_base": 198.84697,
          "taker_buy_quote": 13843475.9428606
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 69853.84,
          "high": 69938.19,
          "low": 69583.23,
          "close": 69821.84,
          "volume": 159.88923,
          "close_time": 1773946799999,
          "quote_volume": 11152088.2699865,
          "trades": 15067,
          "taker_buy_base": 72.41642,
          "taker_buy_quote": 5050791.9729623
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 69821.83,
          "high": 70598.28,
          "low": 69804.02,
          "close": 70275.54,
          "volume": 531.59384,
          "close_time": 1773950399999,
          "quote_volume": 37372222.3169181,
          "trades": 32608,
          "taker_buy_base": 327.77034,
          "taker_buy_quote": 23042763.2422614
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 70275.53,
          "high": 70679.67,
          "low": 70200.01,
          "close": 70486.16,
          "volume": 182.21756,
          "close_time": 1773953999999,
          "quote_volume": 12830517.2783848,
          "trades": 12973,
          "taker_buy_base": 106.10219,
          "taker_buy_quote": 7470329.6026692
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 70486.16,
          "high": 70706.87,
          "low": 70381.88,
          "close": 70421.11,
          "volume": 106.10424,
          "close_time": 1773957599999,
          "quote_volume": 7486364.0395194,
          "trades": 13177,
          "taker_buy_base": 51.21093,
          "taker_buy_quote": 3613048.4877057
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 70421.11,
          "high": 70509.78,
          "low": 69957.25,
          "close": 70188.83,
          "volume": 165.91106,
          "close_time": 1773961199999,
          "quote_volume": 11651540.7041672,
          "trades": 16892,
          "taker_buy_base": 58.2361,
          "taker_buy_quote": 4088684.5470303
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 70188.83,
          "high": 70290.05,
          "low": 69725.0,
          "close": 69924.01,
          "volume": 139.50795,
          "close_time": 1773964799999,
          "quote_volume": 9759396.5511183,
          "trades": 16053,
          "taker_buy_base": 57.86119,
          "taker_buy_quote": 4048687.3071929
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 69924.01,
          "high": 70317.98,
          "low": 69843.01,
          "close": 70193.9,
          "volume": 238.96884,
          "close_time": 1773968399999,
          "quote_volume": 16764552.0783917,
          "trades": 16254,
          "taker_buy_base": 162.53116,
          "taker_buy_quote": 11403356.1702759
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 70195.66,
          "high": 70592.01,
          "low": 70183.23,
          "close": 70404.99,
          "volume": 162.71503,
          "close_time": 1773971999999,
          "quote_volume": 11460053.7191647,
          "trades": 16596,
          "taker_buy_base": 69.43557,
          "taker_buy_quote": 4890940.419332
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 70404.99,
          "high": 70515.84,
          "low": 70081.37,
          "close": 70418.24,
          "volume": 104.43262,
          "close_time": 1773975599999,
          "quote_volume": 7340004.5870058,
          "trades": 11951,
          "taker_buy_base": 42.23571,
          "taker_buy_quote": 2968148.8895459
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 70418.24,
          "high": 70814.39,
          "low": 70387.01,
          "close": 70728.84,
          "volume": 191.65822,
          "close_time": 1773979199999,
          "quote_volume": 13540741.7444404,
          "trades": 17219,
          "taker_buy_base": 97.61438,
          "taker_buy_quote": 6895041.8049651
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 70728.84,
          "high": 70969.47,
          "low": 70556.53,
          "close": 70782.01,
          "volume": 152.95334,
          "close_time": 1773982799999,
          "quote_volume": 10826996.209081,
          "trades": 16759,
          "taker_buy_base": 65.95449,
          "taker_buy_quote": 4669285.6005866
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 70782.0,
          "high": 70870.35,
          "low": 70516.75,
          "close": 70602.32,
          "volume": 79.16068,
          "close_time": 1773986399999,
          "quote_volume": 5596117.3245265,
          "trades": 13367,
          "taker_buy_base": 33.69302,
          "taker_buy_quote": 2381982.6236664
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 70601.17,
          "high": 70648.79,
          "low": 70342.47,
          "close": 70497.02,
          "volume": 114.82654,
          "close_time": 1773989999999,
          "quote_volume": 8094088.5557837,
          "trades": 15420,
          "taker_buy_base": 44.17967,
          "taker_buy_quote": 3114073.0399344
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 70497.01,
          "high": 70939.8,
          "low": 70203.5,
          "close": 70851.01,
          "volume": 252.95727,
          "close_time": 1773993599999,
          "quote_volume": 17858697.0659052,
          "trades": 26910,
          "taker_buy_base": 87.70481,
          "taker_buy_quote": 6192563.7061661
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 70851.01,
          "high": 71366.85,
          "low": 70792.52,
          "close": 71044.99,
          "volume": 235.23186,
          "close_time": 1773997199999,
          "quote_volume": 16737500.3872953,
          "trades": 30159,
          "taker_buy_base": 99.50346,
          "taker_buy_quote": 7079074.3333586
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 71045.0,
          "high": 71045.0,
          "low": 70420.0,
          "close": 70579.01,
          "volume": 245.38435,
          "close_time": 1774000799999,
          "quote_volume": 17341308.7296205,
          "trades": 26991,
          "taker_buy_base": 106.83173,
          "taker_buy_quote": 7549564.6169591
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 70579.01,
          "high": 70673.95,
          "low": 70218.22,
          "close": 70615.0,
          "volume": 192.49823,
          "close_time": 1774004399999,
          "quote_volume": 13554365.6153283,
          "trades": 19819,
          "taker_buy_base": 95.66868,
          "taker_buy_quote": 6735984.2962064
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 70615.0,
          "high": 70810.0,
          "low": 70296.59,
          "close": 70478.29,
          "volume": 162.95531,
          "close_time": 1774007999999,
          "quote_volume": 11501540.0718694,
          "trades": 18400,
          "taker_buy_base": 75.57632,
          "taker_buy_quote": 5338027.8902775
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 70478.29,
          "high": 70680.0,
          "low": 70240.3,
          "close": 70334.38,
          "volume": 209.74704,
          "close_time": 1774011599999,
          "quote_volume": 14770503.7553909,
          "trades": 18658,
          "taker_buy_base": 113.82743,
          "taker_buy_quote": 8013670.0113677
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 70334.38,
          "high": 70612.07,
          "low": 69785.14,
          "close": 69854.81,
          "volume": 351.47688,
          "close_time": 1774015199999,
          "quote_volume": 24647004.0653023,
          "trades": 43418,
          "taker_buy_base": 133.92199,
          "taker_buy_quote": 9394643.3290242
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 69854.81,
          "high": 70261.9,
          "low": 69585.18,
          "close": 69726.3,
          "volume": 512.01347,
          "close_time": 1774018799999,
          "quote_volume": 35780630.5235748,
          "trades": 38892,
          "taker_buy_base": 263.07486,
          "taker_buy_quote": 18386850.2614771
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 69730.99,
          "high": 69994.04,
          "low": 69466.09,
          "close": 69845.01,
          "volume": 700.83076,
          "close_time": 1774022399999,
          "quote_volume": 48892823.9745168,
          "trades": 31050,
          "taker_buy_base": 399.57896,
          "taker_buy_quote": 27873604.3687419
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 69845.01,
          "high": 70100.81,
          "low": 69595.35,
          "close": 69816.8,
          "volume": 228.64854,
          "close_time": 1774025999999,
          "quote_volume": 15982929.3764856,
          "trades": 19734,
          "taker_buy_base": 102.59174,
          "taker_buy_quote": 7170041.9215079
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 69818.82,
          "high": 70024.48,
          "low": 69381.4,
          "close": 69991.39,
          "volume": 217.07684,
          "close_time": 1774029599999,
          "quote_volume": 15136412.0414184,
          "trades": 19521,
          "taker_buy_base": 116.86091,
          "taker_buy_quote": 8152756.9650451
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 69997.65,
          "high": 70063.54,
          "low": 69515.71,
          "close": 69755.2,
          "volume": 266.40506,
          "close_time": 1774033199999,
          "quote_volume": 18598716.6722968,
          "trades": 20331,
          "taker_buy_base": 159.76645,
          "taker_buy_quote": 11157806.7431012
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 69755.2,
          "high": 70180.26,
          "low": 69652.8,
          "close": 70174.89,
          "volume": 186.37684,
          "close_time": 1774036799999,
          "quote_volume": 13034579.4986701,
          "trades": 14949,
          "taker_buy_base": 94.81284,
          "taker_buy_quote": 6630666.8697468
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 70172.99,
          "high": 70245.82,
          "low": 69733.33,
          "close": 70048.36,
          "volume": 156.89651,
          "close_time": 1774040399999,
          "quote_volume": 10984613.2728089,
          "trades": 13644,
          "taker_buy_base": 70.36819,
          "taker_buy_quote": 4926515.0952648
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 70048.35,
          "high": 70719.65,
          "low": 69935.57,
          "close": 70535.28,
          "volume": 246.25811,
          "close_time": 1774043999999,
          "quote_volume": 17346603.8408603,
          "trades": 18786,
          "taker_buy_base": 138.88474,
          "taker_buy_quote": 9783384.8044023
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 70535.28,
          "high": 70912.11,
          "low": 70525.15,
          "close": 70760.01,
          "volume": 132.28276,
          "close_time": 1774047599999,
          "quote_volume": 9362328.7999774,
          "trades": 15456,
          "taker_buy_base": 77.71486,
          "taker_buy_quote": 5500800.0638053
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 70760.01,
          "high": 70764.0,
          "low": 70421.64,
          "close": 70503.8,
          "volume": 107.99081,
          "close_time": 1774051199999,
          "quote_volume": 7615458.6058292,
          "trades": 11960,
          "taker_buy_base": 46.68511,
          "taker_buy_quote": 3292468.8809357
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 70501.53,
          "high": 70814.89,
          "low": 70461.1,
          "close": 70671.01,
          "volume": 71.5774,
          "close_time": 1774054799999,
          "quote_volume": 5056964.0181041,
          "trades": 9554,
          "taker_buy_base": 44.8941,
          "taker_buy_quote": 3172338.7247074
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 70673.87,
          "high": 70752.27,
          "low": 70457.14,
          "close": 70458.05,
          "volume": 39.16556,
          "close_time": 1774058399999,
          "quote_volume": 2764382.2126353,
          "trades": 6554,
          "taker_buy_base": 16.77049,
          "taker_buy_quote": 1183812.1242191
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 70458.05,
          "high": 70772.25,
          "low": 70399.78,
          "close": 70727.22,
          "volume": 76.82691,
          "close_time": 1774061999999,
          "quote_volume": 5419065.7281478,
          "trades": 7059,
          "taker_buy_base": 32.2807,
          "taker_buy_quote": 2277758.7745829
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 70727.22,
          "high": 70770.0,
          "low": 70616.66,
          "close": 70660.57,
          "volume": 23.41161,
          "close_time": 1774065599999,
          "quote_volume": 1654581.5673973,
          "trades": 4021,
          "taker_buy_base": 8.56787,
          "taker_buy_quote": 605464.0958902
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 70655.02,
          "high": 70817.71,
          "low": 70606.07,
          "close": 70634.96,
          "volume": 48.28442,
          "close_time": 1774069199999,
          "quote_volume": 3413862.9720833,
          "trades": 6803,
          "taker_buy_base": 24.12489,
          "taker_buy_quote": 1705815.4495981
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 70634.95,
          "high": 70823.29,
          "low": 70625.54,
          "close": 70698.01,
          "volume": 46.38088,
          "close_time": 1774072799999,
          "quote_volume": 3280340.7596003,
          "trades": 6027,
          "taker_buy_base": 27.34187,
          "taker_buy_quote": 1933755.0299398
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 70698.01,
          "high": 70807.23,
          "low": 70685.0,
          "close": 70766.21,
          "volume": 48.29933,
          "close_time": 1774076399999,
          "quote_volume": 3417442.4325987,
          "trades": 4905,
          "taker_buy_base": 27.26513,
          "taker_buy_quote": 1929019.8208502
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 70764.17,
          "high": 70877.91,
          "low": 70667.93,
          "close": 70711.2,
          "volume": 44.68857,
          "close_time": 1774079999999,
          "quote_volume": 3162262.7272779,
          "trades": 5776,
          "taker_buy_base": 22.91268,
          "taker_buy_quote": 1621189.2493578
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 70711.2,
          "high": 70744.81,
          "low": 70480.01,
          "close": 70587.01,
          "volume": 77.95197,
          "close_time": 1774083599999,
          "quote_volume": 5503278.3848591,
          "trades": 7575,
          "taker_buy_base": 32.88623,
          "taker_buy_quote": 2321639.6673708
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 70587.02,
          "high": 70728.0,
          "low": 70561.77,
          "close": 70653.24,
          "volume": 35.87145,
          "close_time": 1774087199999,
          "quote_volume": 2534659.6709404,
          "trades": 4819,
          "taker_buy_base": 17.69976,
          "taker_buy_quote": 1250651.820356
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 70653.25,
          "high": 70690.0,
          "low": 70548.9,
          "close": 70597.3,
          "volume": 27.48837,
          "close_time": 1774090799999,
          "quote_volume": 1940690.0108778,
          "trades": 3819,
          "taker_buy_base": 14.68622,
          "taker_buy_quote": 1036846.3942235
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 70597.31,
          "high": 70647.15,
          "low": 70552.68,
          "close": 70641.03,
          "volume": 18.4218,
          "close_time": 1774094399999,
          "quote_volume": 1300624.1767402,
          "trades": 3174,
          "taker_buy_base": 10.65627,
          "taker_buy_quote": 752338.1806659
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 70641.04,
          "high": 70788.47,
          "low": 70641.04,
          "close": 70702.38,
          "volume": 29.06764,
          "close_time": 1774097999999,
          "quote_volume": 2055757.6656038,
          "trades": 4547,
          "taker_buy_base": 17.68194,
          "taker_buy_quote": 1250599.6936472
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 70702.39,
          "high": 70798.0,
          "low": 70686.84,
          "close": 70723.99,
          "volume": 27.57201,
          "close_time": 1774101599999,
          "quote_volume": 1950191.8910682,
          "trades": 4610,
          "taker_buy_base": 14.42156,
          "taker_buy_quote": 1020026.1102046
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 70724.0,
          "high": 71093.62,
          "low": 70584.98,
          "close": 70619.84,
          "volume": 132.22051,
          "close_time": 1774105199999,
          "quote_volume": 9372801.22781,
          "trades": 12892,
          "taker_buy_base": 66.1466,
          "taker_buy_quote": 4689082.7507717
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 70617.94,
          "high": 70753.18,
          "low": 70450.0,
          "close": 70620.72,
          "volume": 60.57912,
          "close_time": 1774108799999,
          "quote_volume": 4277513.9725641,
          "trades": 8281,
          "taker_buy_base": 27.51186,
          "taker_buy_quote": 1942752.8256466
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 70620.72,
          "high": 70647.15,
          "low": 70242.34,
          "close": 70295.0,
          "volume": 102.38853,
          "close_time": 1774112399999,
          "quote_volume": 7213254.8946271,
          "trades": 9241,
          "taker_buy_base": 37.88096,
          "taker_buy_quote": 2667941.0269917
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 70295.0,
          "high": 70417.17,
          "low": 70195.1,
          "close": 70304.64,
          "volume": 90.618,
          "close_time": 1774115999999,
          "quote_volume": 6372170.6480159,
          "trades": 7844,
          "taker_buy_base": 37.10977,
          "taker_buy_quote": 2610010.9986223
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 70303.19,
          "high": 70520.37,
          "low": 70285.56,
          "close": 70387.9,
          "volume": 54.12158,
          "close_time": 1774119599999,
          "quote_volume": 3810647.9289921,
          "trades": 5951,
          "taker_buy_base": 37.11311,
          "taker_buy_quote": 2613062.1016906
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 70385.31,
          "high": 70445.82,
          "low": 70309.45,
          "close": 70381.22,
          "volume": 28.67619,
          "close_time": 1774123199999,
          "quote_volume": 2018594.4217068,
          "trades": 4024,
          "taker_buy_base": 17.64813,
          "taker_buy_quote": 1242233.7204526
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 70381.22,
          "high": 70496.79,
          "low": 70349.78,
          "close": 70450.0,
          "volume": 49.29324,
          "close_time": 1774126799999,
          "quote_volume": 3472148.6913188,
          "trades": 5186,
          "taker_buy_base": 31.1492,
          "taker_buy_quote": 2194024.9412285
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 70450.01,
          "high": 70500.0,
          "low": 70251.2,
          "close": 70345.21,
          "volume": 50.63053,
          "close_time": 1774130399999,
          "quote_volume": 3562915.3708102,
          "trades": 5320,
          "taker_buy_base": 28.67929,
          "taker_buy_quote": 2018061.5944991
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 70345.21,
          "high": 70385.15,
          "low": 70252.86,
          "close": 70272.01,
          "volume": 141.84896,
          "close_time": 1774133999999,
          "quote_volume": 9970797.7855173,
          "trades": 6563,
          "taker_buy_base": 61.43018,
          "taker_buy_quote": 4317750.1615638
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 70272.01,
          "high": 70281.15,
          "low": 68554.38,
          "close": 68912.83,
          "volume": 462.49133,
          "close_time": 1774137599999,
          "quote_volume": 32043202.8329216,
          "trades": 43302,
          "taker_buy_base": 183.058,
          "taker_buy_quote": 12669157.6277615
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 68912.83,
          "high": 69142.3,
          "low": 68220.0,
          "close": 68941.6,
          "volume": 476.52013,
          "close_time": 1774141199999,
          "quote_volume": 32766095.2844258,
          "trades": 39299,
          "taker_buy_base": 258.69848,
          "taker_buy_quote": 17797654.6598882
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 68936.11,
          "high": 69088.58,
          "low": 68753.1,
          "close": 68952.74,
          "volume": 152.82915,
          "close_time": 1774144799999,
          "quote_volume": 10538128.8715404,
          "trades": 17123,
          "taker_buy_base": 69.0975,
          "taker_buy_quote": 4765262.9772147
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 68957.75,
          "high": 69407.66,
          "low": 68939.16,
          "close": 69266.92,
          "volume": 160.39882,
          "close_time": 1774148399999,
          "quote_volume": 11100554.4904993,
          "trades": 16379,
          "taker_buy_base": 88.84607,
          "taker_buy_quote": 6147412.0288194
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 69268.31,
          "high": 69581.82,
          "low": 69116.21,
          "close": 69338.71,
          "volume": 112.99428,
          "close_time": 1774151999999,
          "quote_volume": 7837044.4528719,
          "trades": 12807,
          "taker_buy_base": 57.847,
          "taker_buy_quote": 4013228.4969643
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 69338.71,
          "high": 69520.99,
          "low": 69204.95,
          "close": 69343.03,
          "volume": 97.88666,
          "close_time": 1774155599999,
          "quote_volume": 6788073.0196139,
          "trades": 10141,
          "taker_buy_base": 52.84598,
          "taker_buy_quote": 3664571.9887148
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 69343.03,
          "high": 69344.3,
          "low": 69136.48,
          "close": 69146.02,
          "volume": 84.02975,
          "close_time": 1774159199999,
          "quote_volume": 5816367.8307884,
          "trades": 7884,
          "taker_buy_base": 24.31177,
          "taker_buy_quote": 1682722.2745925
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 69146.02,
          "high": 69238.02,
          "low": 69059.36,
          "close": 69154.72,
          "volume": 101.78028,
          "close_time": 1774162799999,
          "quote_volume": 7037821.6467731,
          "trades": 8603,
          "taker_buy_base": 39.54767,
          "taker_buy_quote": 2734530.1760007
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 69154.71,
          "high": 69237.95,
          "low": 68887.42,
          "close": 68905.96,
          "volume": 143.68029,
          "close_time": 1774166399999,
          "quote_volume": 9921690.3250223,
          "trades": 11821,
          "taker_buy_base": 76.12824,
          "taker_buy_quote": 5257841.913831
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 68905.96,
          "high": 68976.0,
          "low": 68550.0,
          "close": 68793.01,
          "volume": 210.99422,
          "close_time": 1774169999999,
          "quote_volume": 14507059.311072,
          "trades": 20304,
          "taker_buy_base": 90.1294,
          "taker_buy_quote": 6197340.3041315
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 68793.01,
          "high": 68896.96,
          "low": 68573.01,
          "close": 68815.01,
          "volume": 311.58358,
          "close_time": 1774173599999,
          "quote_volume": 21416548.5140216,
          "trades": 12698,
          "taker_buy_base": 90.62038,
          "taker_buy_quote": 6229145.9899773
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 68815.0,
          "high": 68838.96,
          "low": 68579.26,
          "close": 68637.21,
          "volume": 87.1212,
          "close_time": 1774177199999,
          "quote_volume": 5984022.1951848,
          "trades": 9379,
          "taker_buy_base": 39.75187,
          "taker_buy_quote": 2730621.189607
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 68637.2,
          "high": 68682.98,
          "low": 68100.94,
          "close": 68210.0,
          "volume": 249.23104,
          "close_time": 1774180799999,
          "quote_volume": 17038740.3985816,
          "trades": 26912,
          "taker_buy_base": 94.66648,
          "taker_buy_quote": 6472431.980109
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 68210.0,
          "high": 68755.77,
          "low": 68189.59,
          "close": 68641.6,
          "volume": 205.11464,
          "close_time": 1774184399999,
          "quote_volume": 14047090.2827465,
          "trades": 20789,
          "taker_buy_base": 98.93163,
          "taker_buy_quote": 6772522.8445215
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 68641.6,
          "high": 68954.24,
          "low": 68541.26,
          "close": 68698.21,
          "volume": 123.09517,
          "close_time": 1774187999999,
          "quote_volume": 8465602.7062388,
          "trades": 15898,
          "taker_buy_base": 63.98065,
          "taker_buy_quote": 4400951.5598307
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 68701.25,
          "high": 68916.65,
          "low": 68536.88,
          "close": 68711.48,
          "volume": 98.70544,
          "close_time": 1774191599999,
          "quote_volume": 6785432.2116283,
          "trades": 12608,
          "taker_buy_base": 59.64711,
          "taker_buy_quote": 4099804.2705618
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 68711.48,
          "high": 69009.14,
          "low": 68699.7,
          "close": 68844.25,
          "volume": 141.34427,
          "close_time": 1774195199999,
          "quote_volume": 9730974.8055263,
          "trades": 14560,
          "taker_buy_base": 75.37167,
          "taker_buy_quote": 5189579.4939083
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 68846.99,
          "high": 68888.88,
          "low": 68668.67,
          "close": 68802.01,
          "volume": 59.94255,
          "close_time": 1774198799999,
          "quote_volume": 4122259.5703662,
          "trades": 9740,
          "taker_buy_base": 26.23867,
          "taker_buy_quote": 1804408.4121593
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 68802.01,
          "high": 68855.43,
          "low": 68669.13,
          "close": 68670.86,
          "volume": 102.53322,
          "close_time": 1774202399999,
          "quote_volume": 7051328.1667449,
          "trades": 10081,
          "taker_buy_base": 43.5441,
          "taker_buy_quote": 2994735.5904922
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 68670.85,
          "high": 68742.0,
          "low": 68337.83,
          "close": 68615.85,
          "volume": 159.8496,
          "close_time": 1774205999999,
          "quote_volume": 10964283.756486,
          "trades": 14214,
          "taker_buy_base": 58.14498,
          "taker_buy_quote": 3987838.252386
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 68615.86,
          "high": 68624.66,
          "low": 68142.32,
          "close": 68196.91,
          "volume": 170.30365,
          "close_time": 1774209599999,
          "quote_volume": 11637243.9899324,
          "trades": 14142,
          "taker_buy_base": 58.08103,
          "taker_buy_quote": 3968353.3239642
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 68196.92,
          "high": 68497.6,
          "low": 68071.77,
          "close": 68170.22,
          "volume": 130.89657,
          "close_time": 1774213199999,
          "quote_volume": 8936831.2403095,
          "trades": 14721,
          "taker_buy_base": 61.9974,
          "taker_buy_quote": 4234033.0199825
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 68170.21,
          "high": 68229.46,
          "low": 67347.05,
          "close": 67894.54,
          "volume": 439.53715,
          "close_time": 1774216799999,
          "quote_volume": 29771338.9634632,
          "trades": 43751,
          "taker_buy_base": 198.2155,
          "taker_buy_quote": 13425221.6456042
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 67894.55,
          "high": 68395.37,
          "low": 67562.64,
          "close": 68332.2,
          "volume": 250.43963,
          "close_time": 1774220399999,
          "quote_volume": 17048029.542877,
          "trades": 23277,
          "taker_buy_base": 135.92572,
          "taker_buy_quote": 9253424.7750229
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 68335.25,
          "high": 68467.82,
          "low": 67832.22,
          "close": 67856.4,
          "volume": 160.32601,
          "close_time": 1774223999999,
          "quote_volume": 10923573.8128815,
          "trades": 16164,
          "taker_buy_base": 68.51075,
          "taker_buy_quote": 4670254.79609
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 67853.36,
          "high": 68148.14,
          "low": 67438.56,
          "close": 67661.01,
          "volume": 240.48853,
          "close_time": 1774227599999,
          "quote_volume": 16308319.4086938,
          "trades": 21803,
          "taker_buy_base": 103.94427,
          "taker_buy_quote": 7050807.444508
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 67661.01,
          "high": 68146.85,
          "low": 67528.93,
          "close": 67902.3,
          "volume": 167.76728,
          "close_time": 1774231199999,
          "quote_volume": 11397872.83882,
          "trades": 17143,
          "taker_buy_base": 90.95417,
          "taker_buy_quote": 6178439.9473926
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 67902.3,
          "high": 68395.37,
          "low": 67796.61,
          "close": 68309.24,
          "volume": 155.77013,
          "close_time": 1774234799999,
          "quote_volume": 10611262.6709384,
          "trades": 13903,
          "taker_buy_base": 83.1092,
          "taker_buy_quote": 5661557.5954418
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 68309.23,
          "high": 68580.35,
          "low": 68051.6,
          "close": 68062.52,
          "volume": 121.16676,
          "close_time": 1774238399999,
          "quote_volume": 8275507.3403567,
          "trades": 11704,
          "taker_buy_base": 42.03997,
          "taker_buy_quote": 2871526.4895481
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 68064.01,
          "high": 68539.51,
          "low": 68037.09,
          "close": 68526.47,
          "volume": 86.75042,
          "close_time": 1774241999999,
          "quote_volume": 5927053.1584156,
          "trades": 7016,
          "taker_buy_base": 54.91957,
          "taker_buy_quote": 3753007.7895487
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 68526.48,
          "high": 68888.87,
          "low": 68526.48,
          "close": 68888.8,
          "volume": 224.13459,
          "close_time": 1774245599999,
          "quote_volume": 15399850.3299542,
          "trades": 14674,
          "taker_buy_base": 109.6539,
          "taker_buy_quote": 7534435.9670327
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 68888.8,
          "high": 68888.8,
          "low": 67680.53,
          "close": 67862.6,
          "volume": 326.52464,
          "close_time": 1774249199999,
          "quote_volume": 22279412.9789277,
          "trades": 32222,
          "taker_buy_base": 105.33672,
          "taker_buy_quote": 7184971.2803009
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 67862.61,
          "high": 68443.18,
          "low": 67489.64,
          "close": 68316.95,
          "volume": 355.28888,
          "close_time": 1774252799999,
          "quote_volume": 24160327.8387243,
          "trades": 29897,
          "taker_buy_base": 187.62917,
          "taker_buy_quote": 12766116.8690563
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 68320.0,
          "high": 68679.79,
          "low": 68313.19,
          "close": 68417.57,
          "volume": 274.38069,
          "close_time": 1774256399999,
          "quote_volume": 18799245.4431654,
          "trades": 22295,
          "taker_buy_base": 138.9664,
          "taker_buy_quote": 9521093.4303709
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 68415.97,
          "high": 68456.15,
          "low": 67900.01,
          "close": 68320.0,
          "volume": 146.65786,
          "close_time": 1774259999999,
          "quote_volume": 9999312.4122162,
          "trades": 19380,
          "taker_buy_base": 59.54712,
          "taker_buy_quote": 4060136.9170665
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 68320.0,
          "high": 68710.03,
          "low": 68282.76,
          "close": 68534.41,
          "volume": 188.60549,
          "close_time": 1774263599999,
          "quote_volume": 12916826.0907638,
          "trades": 23128,
          "taker_buy_base": 87.2129,
          "taker_buy_quote": 5971882.8245186
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 68534.41,
          "high": 71486.97,
          "low": 68496.57,
          "close": 70108.5,
          "volume": 2192.83784,
          "close_time": 1774267199999,
          "quote_volume": 154689083.6072433,
          "trades": 150256,
          "taker_buy_base": 1104.0688,
          "taker_buy_quote": 77877030.4209202
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 70108.49,
          "high": 70858.28,
          "low": 69650.0,
          "close": 70732.74,
          "volume": 513.36015,
          "close_time": 1774270799999,
          "quote_volume": 36067620.9076764,
          "trades": 45527,
          "taker_buy_base": 252.70336,
          "taker_buy_quote": 17762435.9414833
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 70732.75,
          "high": 71578.9,
          "low": 70580.19,
          "close": 71467.0,
          "volume": 511.99458,
          "close_time": 1774274399999,
          "quote_volume": 36379583.4877711,
          "trades": 45450,
          "taker_buy_base": 256.32869,
          "taker_buy_quote": 18218947.0734058
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 71469.59,
          "high": 71798.42,
          "low": 71099.58,
          "close": 71436.75,
          "volume": 562.70752,
          "close_time": 1774277999999,
          "quote_volume": 40233595.7584319,
          "trades": 37874,
          "taker_buy_base": 220.32022,
          "taker_buy_quote": 15749726.8281879
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 71436.76,
          "high": 71652.17,
          "low": 70096.31,
          "close": 70119.59,
          "volume": 497.88559,
          "close_time": 1774281599999,
          "quote_volume": 35282723.389566,
          "trades": 40068,
          "taker_buy_base": 202.23506,
          "taker_buy_quote": 14332383.5796079
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 70119.07,
          "high": 70741.18,
          "low": 70119.07,
          "close": 70551.25,
          "volume": 357.17833,
          "close_time": 1774285199999,
          "quote_volume": 25137285.94032,
          "trades": 36627,
          "taker_buy_base": 189.85581,
          "taker_buy_quote": 13363382.8272779
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 70551.25,
          "high": 71102.73,
          "low": 70338.53,
          "close": 71070.38,
          "volume": 151.08065,
          "close_time": 1774288799999,
          "quote_volume": 10694534.2394928,
          "trades": 24056,
          "taker_buy_base": 87.65881,
          "taker_buy_quote": 6206327.3983073
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 71070.39,
          "high": 71179.48,
          "low": 70852.03,
          "close": 71064.09,
          "volume": 196.40768,
          "close_time": 1774292399999,
          "quote_volume": 13952742.7388348,
          "trades": 18858,
          "taker_buy_base": 89.25675,
          "taker_buy_quote": 6342409.5847328
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 71062.75,
          "high": 71234.99,
          "low": 70631.57,
          "close": 70664.0,
          "volume": 169.33342,
          "close_time": 1774295999999,
          "quote_volume": 12011901.0882686,
          "trades": 15391,
          "taker_buy_base": 79.34254,
          "taker_buy_quote": 5630231.8562125
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 70661.46,
          "high": 70968.76,
          "low": 70540.79,
          "close": 70903.45,
          "volume": 97.21223,
          "close_time": 1774299599999,
          "quote_volume": 6880197.7627639,
          "trades": 10059,
          "taker_buy_base": 53.11456,
          "taker_buy_quote": 3759680.5248602
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 70903.46,
          "high": 70993.0,
          "low": 70802.03,
          "close": 70838.88,
          "volume": 63.8705,
          "close_time": 1774303199999,
          "quote_volume": 4528879.8087649,
          "trades": 7646,
          "taker_buy_base": 25.21885,
          "taker_buy_quote": 1788406.2859837
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 70838.89,
          "high": 70884.0,
          "low": 70500.0,
          "close": 70765.3,
          "volume": 98.77537,
          "close_time": 1774306799999,
          "quote_volume": 6979940.8194334,
          "trades": 13078,
          "taker_buy_base": 44.0056,
          "taker_buy_quote": 3109420.244205
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 70764.07,
          "high": 70979.98,
          "low": 70386.4,
          "close": 70885.59,
          "volume": 109.11845,
          "close_time": 1774310399999,
          "quote_volume": 7714302.7294997,
          "trades": 15625,
          "taker_buy_base": 50.03858,
          "taker_buy_quote": 3538429.1093516
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 70885.59,
          "high": 71080.0,
          "low": 70405.9,
          "close": 70667.05,
          "volume": 178.44285,
          "close_time": 1774313999999,
          "quote_volume": 12628387.4172348,
          "trades": 20500,
          "taker_buy_base": 85.7831,
          "taker_buy_quote": 6072112.1019013
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 70667.05,
          "high": 70873.73,
          "low": 70264.7,
          "close": 70496.84,
          "volume": 144.17733,
          "close_time": 1774317599999,
          "quote_volume": 10177241.1882892,
          "trades": 16698,
          "taker_buy_base": 67.1609,
          "taker_buy_quote": 4742745.6262424
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 70497.65,
          "high": 70681.03,
          "low": 70352.79,
          "close": 70434.6,
          "volume": 114.19491,
          "close_time": 1774321199999,
          "quote_volume": 8051184.9798965,
          "trades": 14750,
          "taker_buy_base": 60.22318,
          "taker_buy_quote": 4246316.0112811
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 70433.01,
          "high": 70566.7,
          "low": 70383.73,
          "close": 70521.0,
          "volume": 86.52367,
          "close_time": 1774324799999,
          "quote_volume": 6098297.2803054,
          "trades": 10356,
          "taker_buy_base": 48.5141,
          "taker_buy_quote": 3419260.5722672
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 70523.75,
          "high": 70726.1,
          "low": 70240.02,
          "close": 70355.14,
          "volume": 143.77684,
          "close_time": 1774328399999,
          "quote_volume": 10133281.7888233,
          "trades": 12048,
          "taker_buy_base": 62.10006,
          "taker_buy_quote": 4376249.1699276
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 70355.14,
          "high": 70364.24,
          "low": 70101.39,
          "close": 70265.25,
          "volume": 164.30521,
          "close_time": 1774331999999,
          "quote_volume": 11536791.0916505,
          "trades": 14234,
          "taker_buy_base": 71.82999,
          "taker_buy_quote": 5043379.5297367
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 70265.25,
          "high": 70560.88,
          "low": 70235.01,
          "close": 70522.12,
          "volume": 120.38767,
          "close_time": 1774335599999,
          "quote_volume": 8475026.6487054,
          "trades": 12386,
          "taker_buy_base": 55.7317,
          "taker_buy_quote": 3923055.5857088
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 70522.13,
          "high": 71396.01,
          "low": 70467.0,
          "close": 71283.56,
          "volume": 241.82892,
          "close_time": 1774339199999,
          "quote_volume": 17149498.603288,
          "trades": 21953,
          "taker_buy_base": 146.42261,
          "taker_buy_quote": 10383136.5057439
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 71282.99,
          "high": 71336.69,
          "low": 70842.23,
          "close": 70951.63,
          "volume": 171.04531,
          "close_time": 1774342799999,
          "quote_volume": 12145692.7447323,
          "trades": 15102,
          "taker_buy_base": 73.83345,
          "taker_buy_quote": 5242536.9056981
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 70951.63,
          "high": 71357.93,
          "low": 70840.8,
          "close": 71313.94,
          "volume": 105.83166,
          "close_time": 1774346399999,
          "quote_volume": 7522357.9082235,
          "trades": 10491,
          "taker_buy_base": 65.95249,
          "taker_buy_quote": 4687339.3758522
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 71313.95,
          "high": 71321.0,
          "low": 71079.01,
          "close": 71259.84,
          "volume": 121.67052,
          "close_time": 1774349999999,
          "quote_volume": 8662628.9580216,
          "trades": 10436,
          "taker_buy_base": 47.55608,
          "taker_buy_quote": 3386283.2779574
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 71259.84,
          "high": 71317.81,
          "low": 70950.45,
          "close": 71145.72,
          "volume": 139.15125,
          "close_time": 1774353599999,
          "quote_volume": 9896463.3784977,
          "trades": 13643,
          "taker_buy_base": 74.91933,
          "taker_buy_quote": 5330093.9153893
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 71145.72,
          "high": 71172.52,
          "low": 70848.82,
          "close": 70946.01,
          "volume": 74.11165,
          "close_time": 1774357199999,
          "quote_volume": 5260944.6227565,
          "trades": 13713,
          "taker_buy_base": 38.36955,
          "taker_buy_quote": 2723525.3698716
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 70946.01,
          "high": 71053.29,
          "low": 69960.42,
          "close": 70089.0,
          "volume": 442.50717,
          "close_time": 1774360799999,
          "quote_volume": 31163415.7691882,
          "trades": 40389,
          "taker_buy_base": 199.07253,
          "taker_buy_quote": 14019696.5260873
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 70089.0,
          "high": 70446.4,
          "low": 69484.66,
          "close": 69850.01,
          "volume": 527.60145,
          "close_time": 1774364399999,
          "quote_volume": 36878415.8409564,
          "trades": 43854,
          "taker_buy_base": 222.44344,
          "taker_buy_quote": 15549029.3163399
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 69853.3,
          "high": 70252.39,
          "low": 69757.67,
          "close": 69860.28,
          "volume": 499.37605,
          "close_time": 1774367999999,
          "quote_volume": 34956146.287476,
          "trades": 33422,
          "taker_buy_base": 216.92403,
          "taker_buy_quote": 15188070.3992627
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 69857.01,
          "high": 69989.53,
          "low": 69323.15,
          "close": 69458.07,
          "volume": 289.54067,
          "close_time": 1774371599999,
          "quote_volume": 20171978.9815805,
          "trades": 25965,
          "taker_buy_base": 126.02569,
          "taker_buy_quote": 8780213.0901671
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 69459.63,
          "high": 69495.74,
          "low": 68891.26,
          "close": 69215.37,
          "volume": 375.06693,
          "close_time": 1774375199999,
          "quote_volume": 25933815.0801332,
          "trades": 31072,
          "taker_buy_base": 183.74782,
          "taker_buy_quote": 12705882.6285166
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 69215.38,
          "high": 69722.93,
          "low": 69142.01,
          "close": 69406.0,
          "volume": 282.63463,
          "close_time": 1774378799999,
          "quote_volume": 19616612.1418078,
          "trades": 23146,
          "taker_buy_base": 140.78063,
          "taker_buy_quote": 9770352.324363
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 69406.0,
          "high": 69683.44,
          "low": 69249.08,
          "close": 69344.76,
          "volume": 161.22201,
          "close_time": 1774382399999,
          "quote_volume": 11199709.1821606,
          "trades": 15675,
          "taker_buy_base": 74.81168,
          "taker_buy_quote": 5195929.0639788
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 69344.75,
          "high": 70274.54,
          "low": 69261.87,
          "close": 70067.43,
          "volume": 281.83102,
          "close_time": 1774385999999,
          "quote_volume": 19710384.4026258,
          "trades": 29167,
          "taker_buy_base": 158.70177,
          "taker_buy_quote": 11101324.9598554
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 70071.01,
          "high": 70386.42,
          "low": 69875.45,
          "close": 70304.41,
          "volume": 148.12014,
          "close_time": 1774389599999,
          "quote_volume": 10387285.233028,
          "trades": 15653,
          "taker_buy_base": 77.81237,
          "taker_buy_quote": 5457432.4783884
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 70302.84,
          "high": 70560.0,
          "low": 70108.23,
          "close": 70288.73,
          "volume": 175.62589,
          "close_time": 1774393199999,
          "quote_volume": 12353260.0573015,
          "trades": 17662,
          "taker_buy_base": 82.94146,
          "taker_buy_quote": 5834460.8371259
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 70288.74,
          "high": 70814.8,
          "low": 70240.28,
          "close": 70541.95,
          "volume": 240.45408,
          "close_time": 1774396799999,
          "quote_volume": 16976956.2033442,
          "trades": 16284,
          "taker_buy_base": 120.76132,
          "taker_buy_quote": 8525220.8868316
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 70536.78,
          "high": 71031.85,
          "low": 70448.01,
          "close": 70817.01,
          "volume": 167.63722,
          "close_time": 1774400399999,
          "quote_volume": 11864172.8680416,
          "trades": 18153,
          "taker_buy_base": 93.48341,
          "taker_buy_quote": 6617360.4284531
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 70817.01,
          "high": 70953.33,
          "low": 70601.16,
          "close": 70654.72,
          "volume": 194.18312,
          "close_time": 1774403999999,
          "quote_volume": 13737256.1272587,
          "trades": 16633,
          "taker_buy_base": 50.48862,
          "taker_buy_quote": 3572261.186302
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 70658.16,
          "high": 70743.17,
          "low": 70475.71,
          "close": 70507.64,
          "volume": 132.95578,
          "close_time": 1774407599999,
          "quote_volume": 9384117.5692035,
          "trades": 13086,
          "taker_buy_base": 49.94849,
          "taker_buy_quote": 3526076.0909236
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 70507.63,
          "high": 70785.69,
          "low": 70391.69,
          "close": 70696.59,
          "volume": 153.34505,
          "close_time": 1774411199999,
          "quote_volume": 10822759.9156723,
          "trades": 14741,
          "taker_buy_base": 61.30769,
          "taker_buy_quote": 4328444.8925621
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 70696.58,
          "high": 70958.99,
          "low": 70678.27,
          "close": 70945.91,
          "volume": 84.20104,
          "close_time": 1774414799999,
          "quote_volume": 5961273.0531417,
          "trades": 9735,
          "taker_buy_base": 47.04298,
          "taker_buy_quote": 3330583.9902087
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 70945.91,
          "high": 71320.98,
          "low": 70916.57,
          "close": 71096.2,
          "volume": 228.9738,
          "close_time": 1774418399999,
          "quote_volume": 16295322.0184032,
          "trades": 16701,
          "taker_buy_base": 107.24666,
          "taker_buy_quote": 7632799.5472033
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 71096.2,
          "high": 71256.96,
          "low": 70964.41,
          "close": 70973.54,
          "volume": 165.20243,
          "close_time": 1774421999999,
          "quote_volume": 11749923.0497479,
          "trades": 13467,
          "taker_buy_base": 68.56817,
          "taker_buy_quote": 4878655.532904
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 70974.24,
          "high": 71263.62,
          "low": 70872.96,
          "close": 70917.03,
          "volume": 173.49261,
          "close_time": 1774425599999,
          "quote_volume": 12328081.2423091,
          "trades": 12702,
          "taker_buy_base": 59.56365,
          "taker_buy_quote": 4231118.1379713
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 70917.04,
          "high": 71500.0,
          "low": 70782.77,
          "close": 71233.35,
          "volume": 292.04145,
          "close_time": 1774429199999,
          "quote_volume": 20803993.6769068,
          "trades": 21475,
          "taker_buy_base": 147.51003,
          "taker_buy_quote": 10514491.9807633
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 71233.35,
          "high": 71409.14,
          "low": 71088.41,
          "close": 71339.49,
          "volume": 147.02767,
          "close_time": 1774432799999,
          "quote_volume": 10478959.8567994,
          "trades": 13393,
          "taker_buy_base": 59.43096,
          "taker_buy_quote": 4235946.7734178
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 71339.5,
          "high": 71639.63,
          "low": 71289.24,
          "close": 71495.46,
          "volume": 226.21265,
          "close_time": 1774436399999,
          "quote_volume": 16161273.362684,
          "trades": 14377,
          "taker_buy_base": 119.75319,
          "taker_buy_quote": 8554394.4783356
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 71495.46,
          "high": 72020.81,
          "low": 71460.84,
          "close": 71681.02,
          "volume": 295.12109,
          "close_time": 1774439999999,
          "quote_volume": 21181184.3056841,
          "trades": 22653,
          "taker_buy_base": 141.6507,
          "taker_buy_quote": 10167577.2904865
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 71681.02,
          "high": 71952.23,
          "low": 71123.89,
          "close": 71718.54,
          "volume": 347.22585,
          "close_time": 1774443599999,
          "quote_volume": 24824983.7344171,
          "trades": 29761,
          "taker_buy_base": 182.09828,
          "taker_buy_quote": 13019924.9354921
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 71719.86,
          "high": 71959.17,
          "low": 71504.0,
          "close": 71575.43,
          "volume": 272.48632,
          "close_time": 1774447199999,
          "quote_volume": 19548305.0832351,
          "trades": 25092,
          "taker_buy_base": 126.68823,
          "taker_buy_quote": 9090941.1555485
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 71575.44,
          "high": 71691.81,
          "low": 71227.41,
          "close": 71231.01,
          "volume": 335.49495,
          "close_time": 1774450799999,
          "quote_volume": 23959852.7237759,
          "trades": 26706,
          "taker_buy_base": 124.02217,
          "taker_buy_quote": 8855981.2760338
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 71231.01,
          "high": 71302.89,
          "low": 70566.0,
          "close": 70824.35,
          "volume": 402.85347,
          "close_time": 1774454399999,
          "quote_volume": 28561490.2362358,
          "trades": 30899,
          "taker_buy_base": 170.00134,
          "taker_buy_quote": 12050182.1992628
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 70821.79,
          "high": 71748.28,
          "low": 70717.5,
          "close": 71316.04,
          "volume": 318.72103,
          "close_time": 1774457999999,
          "quote_volume": 22716124.8575542,
          "trades": 29819,
          "taker_buy_base": 186.61223,
          "taker_buy_quote": 13298527.1403883
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 71316.05,
          "high": 71384.63,
          "low": 70707.93,
          "close": 70769.72,
          "volume": 215.31336,
          "close_time": 1774461599999,
          "quote_volume": 15285768.8458389,
          "trades": 21969,
          "taker_buy_base": 98.80303,
          "taker_buy_quote": 7012657.0471158
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 70769.72,
          "high": 71144.56,
          "low": 70664.4,
          "close": 70802.6,
          "volume": 159.83535,
          "close_time": 1774465199999,
          "quote_volume": 11328535.4016701,
          "trades": 14934,
          "taker_buy_base": 102.34306,
          "taker_buy_quote": 7252911.0948858
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 70802.59,
          "high": 71082.39,
          "low": 70761.37,
          "close": 70872.54,
          "volume": 122.00797,
          "close_time": 1774468799999,
          "quote_volume": 8650328.5302462,
          "trades": 14331,
          "taker_buy_base": 73.02552,
          "taker_buy_quote": 5177470.6617618
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 70872.55,
          "high": 71054.6,
          "low": 70631.58,
          "close": 70995.15,
          "volume": 141.71584,
          "close_time": 1774472399999,
          "quote_volume": 10034483.1460254,
          "trades": 10510,
          "taker_buy_base": 60.53861,
          "taker_buy_quote": 4287199.3496755
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 70995.15,
          "high": 71169.33,
          "low": 70936.01,
          "close": 71017.82,
          "volume": 92.00874,
          "close_time": 1774475999999,
          "quote_volume": 6535397.5378385,
          "trades": 8481,
          "taker_buy_base": 45.03645,
          "taker_buy_quote": 3198777.650249
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 71017.83,
          "high": 71583.36,
          "low": 70930.02,
          "close": 71362.98,
          "volume": 145.51806,
          "close_time": 1774479599999,
          "quote_volume": 10369060.8133789,
          "trades": 16043,
          "taker_buy_base": 87.72307,
          "taker_buy_quote": 6251485.7829651
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 71362.98,
          "high": 71436.32,
          "low": 71174.41,
          "close": 71316.48,
          "volume": 74.9358,
          "close_time": 1774483199999,
          "quote_volume": 5344781.1520105,
          "trades": 9242,
          "taker_buy_base": 40.41291,
          "taker_buy_quote": 2882396.8485429
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 71319.33,
          "high": 71422.49,
          "low": 71121.26,
          "close": 71282.4,
          "volume": 120.1395,
          "close_time": 1774486799999,
          "quote_volume": 8563219.0823252,
          "trades": 12533,
          "taker_buy_base": 48.8218,
          "taker_buy_quote": 3480074.2325147
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 71282.41,
          "high": 71353.03,
          "low": 71131.76,
          "close": 71220.12,
          "volume": 273.37033,
          "close_time": 1774490399999,
          "quote_volume": 19483825.8778626,
          "trades": 13114,
          "taker_buy_base": 137.47619,
          "taker_buy_quote": 9800362.5269909
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 71220.12,
          "high": 71266.98,
          "low": 70660.91,
          "close": 70851.78,
          "volume": 342.25353,
          "close_time": 1774493999999,
          "quote_volume": 24251424.1139023,
          "trades": 17644,
          "taker_buy_base": 158.31885,
          "taker_buy_quote": 11212640.847946
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 70862.99,
          "high": 70953.32,
          "low": 70663.96,
          "close": 70885.38,
          "volume": 72.163,
          "close_time": 1774497599999,
          "quote_volume": 5110258.539622,
          "trades": 8179,
          "taker_buy_base": 27.88731,
          "taker_buy_quote": 1974808.0938243
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 70884.93,
          "high": 70884.93,
          "low": 70694.11,
          "close": 70750.84,
          "volume": 62.17435,
          "close_time": 1774501199999,
          "quote_volume": 4401551.4419282,
          "trades": 7217,
          "taker_buy_base": 22.72709,
          "taker_buy_quote": 1608854.5635021
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 70750.83,
          "high": 70773.36,
          "low": 69918.33,
          "close": 69991.02,
          "volume": 254.84819,
          "close_time": 1774504799999,
          "quote_volume": 17922301.5614425,
          "trades": 24499,
          "taker_buy_base": 83.13932,
          "taker_buy_quote": 5847355.2502323
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 69991.01,
          "high": 70134.46,
          "low": 69833.69,
          "close": 70071.02,
          "volume": 206.96504,
          "close_time": 1774508399999,
          "quote_volume": 14489076.9756927,
          "trades": 19094,
          "taker_buy_base": 111.58223,
          "taker_buy_quote": 7811771.8514965
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 70071.02,
          "high": 70149.77,
          "low": 69782.97,
          "close": 70074.0,
          "volume": 133.40571,
          "close_time": 1774511999999,
          "quote_volume": 9338982.5263296,
          "trades": 14495,
          "taker_buy_base": 73.84443,
          "taker_buy_quote": 5170023.7714816
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 70074.0,
          "high": 70118.99,
          "low": 69785.95,
          "close": 70004.56,
          "volume": 176.68019,
          "close_time": 1774515599999,
          "quote_volume": 12353142.694657,
          "trades": 16203,
          "taker_buy_base": 97.4536,
          "taker_buy_quote": 6813106.6605673
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 70004.56,
          "high": 70132.64,
          "low": 69391.67,
          "close": 69555.45,
          "volume": 525.04672,
          "close_time": 1774519199999,
          "quote_volume": 36608124.8961205,
          "trades": 30437,
          "taker_buy_base": 188.22921,
          "taker_buy_quote": 13115786.4746385
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 69555.45,
          "high": 69701.93,
          "low": 69440.0,
          "close": 69494.29,
          "volume": 143.22492,
          "close_time": 1774522799999,
          "quote_volume": 9962271.9751576,
          "trades": 14875,
          "taker_buy_base": 69.25242,
          "taker_buy_quote": 4817543.3038521
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 69494.3,
          "high": 69635.72,
          "low": 69166.0,
          "close": 69255.02,
          "volume": 204.10176,
          "close_time": 1774526399999,
          "quote_volume": 14162094.5210817,
          "trades": 18416,
          "taker_buy_base": 81.36657,
          "taker_buy_quote": 5645313.2235987
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 69255.02,
          "high": 69445.84,
          "low": 69208.67,
          "close": 69412.94,
          "volume": 333.29103,
          "close_time": 1774529999999,
          "quote_volume": 23109344.0332999,
          "trades": 14700,
          "taker_buy_base": 160.08851,
          "taker_buy_quote": 11102434.1371538
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 69412.94,
          "high": 69864.62,
          "low": 69189.54,
          "close": 69625.7,
          "volume": 586.63425,
          "close_time": 1774533599999,
          "quote_volume": 40779752.1390167,
          "trades": 29267,
          "taker_buy_base": 355.44178,
          "taker_buy_quote": 24711624.9387174
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 69629.63,
          "high": 69817.83,
          "low": 69228.97,
          "close": 69461.35,
          "volume": 251.14507,
          "close_time": 1774537199999,
          "quote_volume": 17467198.5746508,
          "trades": 24998,
          "taker_buy_base": 129.94736,
          "taker_buy_quote": 9039758.7145812
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 69456.0,
          "high": 69473.77,
          "low": 68620.59,
          "close": 69062.0,
          "volume": 484.8586,
          "close_time": 1774540799999,
          "quote_volume": 33450021.9375373,
          "trades": 47018,
          "taker_buy_base": 220.26804,
          "taker_buy_quote": 15194820.4251608
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 69055.29,
          "high": 69055.29,
          "low": 68796.03,
          "close": 68897.99,
          "volume": 189.5311,
          "close_time": 1774544399999,
          "quote_volume": 13063890.0586194,
          "trades": 17928,
          "taker_buy_base": 85.29087,
          "taker_buy_quote": 5878757.4886842
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 68897.99,
          "high": 69138.5,
          "low": 68322.01,
          "close": 68455.6,
          "volume": 259.61929,
          "close_time": 1774547999999,
          "quote_volume": 17836738.2447483,
          "trades": 23728,
          "taker_buy_base": 111.84165,
          "taker_buy_quote": 7684925.3986836
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 68455.59,
          "high": 68575.32,
          "low": 68124.01,
          "close": 68467.31,
          "volume": 413.08591,
          "close_time": 1774551599999,
          "quote_volume": 28225042.0289648,
          "trades": 33073,
          "taker_buy_base": 185.80439,
          "taker_buy_quote": 12696449.8450297
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 68467.31,
          "high": 68656.69,
          "low": 68325.55,
          "close": 68503.04,
          "volume": 173.54261,
          "close_time": 1774555199999,
          "quote_volume": 11887187.5299248,
          "trades": 13876,
          "taker_buy_base": 105.36151,
          "taker_buy_quote": 7216992.9263137
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 68505.11,
          "high": 69451.56,
          "low": 68399.66,
          "close": 68975.8,
          "volume": 503.94389,
          "close_time": 1774558799999,
          "quote_volume": 34810448.9029232,
          "trades": 38163,
          "taker_buy_base": 279.04124,
          "taker_buy_quote": 19272897.7251062
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 68972.4,
          "high": 69171.96,
          "low": 68844.32,
          "close": 68890.81,
          "volume": 149.39725,
          "close_time": 1774562399999,
          "quote_volume": 10304298.8024851,
          "trades": 13172,
          "taker_buy_base": 83.24013,
          "taker_buy_quote": 5741507.9575409
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 68890.81,
          "high": 69003.81,
          "low": 68567.78,
          "close": 68860.2,
          "volume": 135.68405,
          "close_time": 1774565999999,
          "quote_volume": 9334476.2313024,
          "trades": 14069,
          "taker_buy_base": 63.46772,
          "taker_buy_quote": 4366635.220541
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 68862.44,
          "high": 68962.2,
          "low": 68605.94,
          "close": 68788.81,
          "volume": 117.55215,
          "close_time": 1774569599999,
          "quote_volume": 8081472.2734424,
          "trades": 13298,
          "taker_buy_base": 48.44483,
          "taker_buy_quote": 3331157.6085635
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 68788.81,
          "high": 68933.33,
          "low": 68486.4,
          "close": 68751.4,
          "volume": 139.87346,
          "close_time": 1774573199999,
          "quote_volume": 9611848.0553352,
          "trades": 15418,
          "taker_buy_base": 61.31534,
          "taker_buy_quote": 4214457.7566324
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 68750.77,
          "high": 69044.15,
          "low": 68669.05,
          "close": 69022.06,
          "volume": 80.0941,
          "close_time": 1774576799999,
          "quote_volume": 5514631.6584358,
          "trades": 10783,
          "taker_buy_base": 42.81111,
          "taker_buy_quote": 2947877.4344676
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 69023.4,
          "high": 69142.84,
          "low": 68834.7,
          "close": 68877.2,
          "volume": 63.92154,
          "close_time": 1774580399999,
          "quote_volume": 4409208.124101,
          "trades": 8166,
          "taker_buy_base": 28.79919,
          "taker_buy_quote": 1985781.157656
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 68877.21,
          "high": 68895.78,
          "low": 68646.07,
          "close": 68741.21,
          "volume": 72.18774,
          "close_time": 1774583999999,
          "quote_volume": 4963637.3308972,
          "trades": 8006,
          "taker_buy_base": 35.40667,
          "taker_buy_quote": 2434389.5002566
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 68741.21,
          "high": 68764.96,
          "low": 68278.68,
          "close": 68548.16,
          "volume": 138.24817,
          "close_time": 1774587599999,
          "quote_volume": 9467625.971433,
          "trades": 14067,
          "taker_buy_base": 64.0515,
          "taker_buy_quote": 4386277.4032184
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 68548.16,
          "high": 68836.05,
          "low": 68483.33,
          "close": 68597.47,
          "volume": 101.58064,
          "close_time": 1774591199999,
          "quote_volume": 6970749.8142109,
          "trades": 12003,
          "taker_buy_base": 60.05518,
          "taker_buy_quote": 4121571.3557432
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 68597.48,
          "high": 68819.39,
          "low": 68537.61,
          "close": 68633.0,
          "volume": 90.63062,
          "close_time": 1774594799999,
          "quote_volume": 6225712.9010139,
          "trades": 9377,
          "taker_buy_base": 54.37792,
          "taker_buy_quote": 3734827.7186394
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 68633.0,
          "high": 68933.32,
          "low": 68423.92,
          "close": 68508.31,
          "volume": 171.30109,
          "close_time": 1774598399999,
          "quote_volume": 11762614.9423976,
          "trades": 16707,
          "taker_buy_base": 87.08308,
          "taker_buy_quote": 5980892.3937401
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 68510.0,
          "high": 68608.76,
          "low": 67568.92,
          "close": 67898.0,
          "volume": 475.0799,
          "close_time": 1774601999999,
          "quote_volume": 32317530.533324,
          "trades": 36297,
          "taker_buy_base": 209.53821,
          "taker_buy_quote": 14250586.4656745
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 67894.61,
          "high": 67932.33,
          "low": 67528.34,
          "close": 67666.81,
          "volume": 247.10994,
          "close_time": 1774605599999,
          "quote_volume": 16743495.7267037,
          "trades": 17529,
          "taker_buy_base": 103.27298,
          "taker_buy_quote": 6998683.5744935
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 67666.81,
          "high": 67752.09,
          "low": 66305.43,
          "close": 66478.51,
          "volume": 813.12475,
          "close_time": 1774609199999,
          "quote_volume": 54460571.1030856,
          "trades": 56693,
          "taker_buy_base": 372.59299,
          "taker_buy_quote": 24926919.3244228
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 66478.51,
          "high": 66832.36,
          "low": 66222.68,
          "close": 66685.17,
          "volume": 480.66831,
          "close_time": 1774612799999,
          "quote_volume": 31978153.5618392,
          "trades": 32542,
          "taker_buy_base": 327.31592,
          "taker_buy_quote": 21770646.4612679
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 66685.17,
          "high": 66758.96,
          "low": 66412.96,
          "close": 66600.01,
          "volume": 314.01538,
          "close_time": 1774616399999,
          "quote_volume": 20912007.0852878,
          "trades": 24903,
          "taker_buy_base": 167.85841,
          "taker_buy_quote": 11178079.1142863
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 66600.01,
          "high": 66711.65,
          "low": 66000.06,
          "close": 66165.02,
          "volume": 468.77007,
          "close_time": 1774619999999,
          "quote_volume": 31125417.8175361,
          "trades": 36907,
          "taker_buy_base": 224.9067,
          "taker_buy_quote": 14942857.9991081
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 66165.02,
          "high": 66382.23,
          "low": 65700.88,
          "close": 66175.45,
          "volume": 579.47775,
          "close_time": 1774623599999,
          "quote_volume": 38288103.7944201,
          "trades": 44687,
          "taker_buy_base": 352.06494,
          "taker_buy_quote": 23273517.4969032
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 66175.01,
          "high": 66611.74,
          "low": 65937.61,
          "close": 66085.03,
          "volume": 627.17198,
          "close_time": 1774627199999,
          "quote_volume": 41564530.1929788,
          "trades": 41005,
          "taker_buy_base": 290.51557,
          "taker_buy_quote": 19259857.6942189
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 66085.03,
          "high": 66150.43,
          "low": 65774.58,
          "close": 65953.21,
          "volume": 321.36629,
          "close_time": 1774630799999,
          "quote_volume": 21184657.153976,
          "trades": 29520,
          "taker_buy_base": 163.89658,
          "taker_buy_quote": 10804270.3819908
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 65953.21,
          "high": 66261.38,
          "low": 65567.0,
          "close": 65602.66,
          "volume": 376.01342,
          "close_time": 1774634399999,
          "quote_volume": 24774128.1003786,
          "trades": 33961,
          "taker_buy_base": 174.30779,
          "taker_buy_quote": 11488697.3782863
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 65602.65,
          "high": 65923.59,
          "low": 65505.0,
          "close": 65802.65,
          "volume": 201.66317,
          "close_time": 1774637999999,
          "quote_volume": 13251959.1346829,
          "trades": 22474,
          "taker_buy_base": 108.26377,
          "taker_buy_quote": 7115612.9853868
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 65802.65,
          "high": 66111.11,
          "low": 65661.51,
          "close": 66003.01,
          "volume": 220.14949,
          "close_time": 1774641599999,
          "quote_volume": 14511710.9973681,
          "trades": 19556,
          "taker_buy_base": 143.28691,
          "taker_buy_quote": 9445476.064909
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 66000.01,
          "high": 66116.66,
          "low": 65773.24,
          "close": 65980.55,
          "volume": 145.27273,
          "close_time": 1774645199999,
          "quote_volume": 9581405.7913331,
          "trades": 13280,
          "taker_buy_base": 71.56876,
          "taker_buy_quote": 4720546.8214966
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 65980.55,
          "high": 66152.84,
          "low": 65967.87,
          "close": 66048.12,
          "volume": 75.53188,
          "close_time": 1774648799999,
          "quote_volume": 4990673.8810797,
          "trades": 8940,
          "taker_buy_base": 42.02325,
          "taker_buy_quote": 2776605.6650861
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 66048.12,
          "high": 66055.76,
          "low": 65877.41,
          "close": 65985.8,
          "volume": 89.695,
          "close_time": 1774652399999,
          "quote_volume": 5917061.2680861,
          "trades": 8397,
          "taker_buy_base": 48.95702,
          "taker_buy_quote": 3229326.8254321
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 65985.8,
          "high": 66387.75,
          "low": 65931.95,
          "close": 66370.62,
          "volume": 103.99289,
          "close_time": 1774655999999,
          "quote_volume": 6880590.1472197,
          "trades": 11045,
          "taker_buy_base": 58.98815,
          "taker_buy_quote": 3902931.6905997
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 66370.62,
          "high": 66485.28,
          "low": 66254.13,
          "close": 66394.0,
          "volume": 111.6707,
          "close_time": 1774659599999,
          "quote_volume": 7412060.6662849,
          "trades": 11852,
          "taker_buy_base": 66.52087,
          "taker_buy_quote": 4415066.0523208
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 66394.0,
          "high": 66394.0,
          "low": 66020.56,
          "close": 66140.32,
          "volume": 103.19456,
          "close_time": 1774663199999,
          "quote_volume": 6827722.1198783,
          "trades": 10645,
          "taker_buy_base": 50.46138,
          "taker_buy_quote": 3338486.3470308
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 66145.68,
          "high": 66225.2,
          "low": 65897.88,
          "close": 66018.31,
          "volume": 87.49769,
          "close_time": 1774666799999,
          "quote_volume": 5778664.897949,
          "trades": 8701,
          "taker_buy_base": 36.85875,
          "taker_buy_quote": 2434700.6195278
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 66019.69,
          "high": 66216.55,
          "low": 66019.69,
          "close": 66195.21,
          "volume": 50.97029,
          "close_time": 1774670399999,
          "quote_volume": 3371325.7309533,
          "trades": 5483,
          "taker_buy_base": 32.89236,
          "taker_buy_quote": 2175516.9631884
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 66195.21,
          "high": 66269.83,
          "low": 66075.3,
          "close": 66252.14,
          "volume": 48.21155,
          "close_time": 1774673999999,
          "quote_volume": 3191318.1447329,
          "trades": 5876,
          "taker_buy_base": 30.1202,
          "taker_buy_quote": 1994052.8711666
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 66254.01,
          "high": 66355.04,
          "low": 66165.13,
          "close": 66311.55,
          "volume": 70.95658,
          "close_time": 1774677599999,
          "quote_volume": 4702887.8437531,
          "trades": 6031,
          "taker_buy_base": 40.88355,
          "taker_buy_quote": 2709851.5013894
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 66312.14,
          "high": 66464.58,
          "low": 66270.32,
          "close": 66358.87,
          "volume": 83.09833,
          "close_time": 1774681199999,
          "quote_volume": 5516741.3398054,
          "trades": 8481,
          "taker_buy_base": 41.85921,
          "taker_buy_quote": 2778654.096639
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 66358.88,
          "high": 66538.42,
          "low": 66351.49,
          "close": 66524.91,
          "volume": 71.66835,
          "close_time": 1774684799999,
          "quote_volume": 4761194.4187377,
          "trades": 7669,
          "taker_buy_base": 50.23408,
          "taker_buy_quote": 3337397.0838133
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 66524.91,
          "high": 66531.91,
          "low": 66358.75,
          "close": 66389.71,
          "volume": 183.16909,
          "close_time": 1774688399999,
          "quote_volume": 12171709.4967025,
          "trades": 8066,
          "taker_buy_base": 145.02637,
          "taker_buy_quote": 9637076.5594274
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 66389.7,
          "high": 66389.7,
          "low": 66203.86,
          "close": 66273.05,
          "volume": 273.27784,
          "close_time": 1774691999999,
          "quote_volume": 18120471.8361626,
          "trades": 12570,
          "taker_buy_base": 96.1397,
          "taker_buy_quote": 6375005.3302021
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 66273.04,
          "high": 66377.28,
          "low": 66090.9,
          "close": 66185.51,
          "volume": 51.68635,
          "close_time": 1774695599999,
          "quote_volume": 3421694.1448739,
          "trades": 7899,
          "taker_buy_base": 24.8158,
          "taker_buy_quote": 1642961.565616
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 66185.5,
          "high": 66325.9,
          "low": 66161.31,
          "close": 66289.37,
          "volume": 185.25706,
          "close_time": 1774699199999,
          "quote_volume": 12273010.3205309,
          "trades": 6540,
          "taker_buy_base": 83.66134,
          "taker_buy_quote": 5541167.6744476
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 66289.37,
          "high": 66500.0,
          "low": 66200.33,
          "close": 66423.45,
          "volume": 138.73823,
          "close_time": 1774702799999,
          "quote_volume": 9200666.4381737,
          "trades": 8491,
          "taker_buy_base": 53.47654,
          "taker_buy_quote": 3550018.3075833
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 66423.46,
          "high": 67142.49,
          "low": 66366.27,
          "close": 66808.99,
          "volume": 418.6925,
          "close_time": 1774706399999,
          "quote_volume": 27909404.3814297,
          "trades": 25287,
          "taker_buy_base": 211.80322,
          "taker_buy_quote": 14125655.3285516
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 66809.0,
          "high": 66934.99,
          "low": 66627.15,
          "close": 66712.04,
          "volume": 126.70629,
          "close_time": 1774709999999,
          "quote_volume": 8462228.5722291,
          "trades": 15415,
          "taker_buy_base": 70.79292,
          "taker_buy_quote": 4728484.4915901
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 66712.04,
          "high": 67258.06,
          "low": 66681.72,
          "close": 66981.14,
          "volume": 224.20207,
          "close_time": 1774713599999,
          "quote_volume": 15035811.7149352,
          "trades": 18026,
          "taker_buy_base": 108.24857,
          "taker_buy_quote": 7258947.2438853
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 66978.59,
          "high": 67066.63,
          "low": 66817.58,
          "close": 66893.49,
          "volume": 84.40299,
          "close_time": 1774717199999,
          "quote_volume": 5651522.082455,
          "trades": 10830,
          "taker_buy_base": 47.50179,
          "taker_buy_quote": 3181050.271669
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 66893.49,
          "high": 66961.99,
          "low": 66662.5,
          "close": 66807.43,
          "volume": 94.66327,
          "close_time": 1774720799999,
          "quote_volume": 6322529.3895642,
          "trades": 9370,
          "taker_buy_base": 40.9909,
          "taker_buy_quote": 2738149.8509685
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 66807.44,
          "high": 66921.72,
          "low": 66796.87,
          "close": 66880.55,
          "volume": 519.83466,
          "close_time": 1774724399999,
          "quote_volume": 34759189.7114045,
          "trades": 9767,
          "taker_buy_base": 258.93742,
          "taker_buy_quote": 17311845.1534309
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 66880.56,
          "high": 66923.07,
          "low": 66763.24,
          "close": 66874.57,
          "volume": 302.04441,
          "close_time": 1774727999999,
          "quote_volume": 20190233.0593262,
          "trades": 7712,
          "taker_buy_base": 128.5069,
          "taker_buy_quote": 8590613.6939644
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 66874.57,
          "high": 66970.51,
          "low": 66866.79,
          "close": 66880.21,
          "volume": 142.93007,
          "close_time": 1774731599999,
          "quote_volume": 9565804.7697479,
          "trades": 7845,
          "taker_buy_base": 65.80626,
          "taker_buy_quote": 4405202.1594211
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 66879.22,
          "high": 66887.44,
          "low": 66553.18,
          "close": 66642.43,
          "volume": 241.74065,
          "close_time": 1774735199999,
          "quote_volume": 16145922.4557813,
          "trades": 9207,
          "taker_buy_base": 109.96404,
          "taker_buy_quote": 7344988.7921651
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 66642.43,
          "high": 66760.68,
          "low": 66558.13,
          "close": 66717.91,
          "volume": 193.60281,
          "close_time": 1774738799999,
          "quote_volume": 12914672.4431386,
          "trades": 9265,
          "taker_buy_base": 118.32063,
          "taker_buy_quote": 7893501.7092717
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 66717.9,
          "high": 66717.91,
          "low": 66239.58,
          "close": 66343.01,
          "volume": 129.99258,
          "close_time": 1774742399999,
          "quote_volume": 8628653.1258999,
          "trades": 12219,
          "taker_buy_base": 45.06154,
          "taker_buy_quote": 2991712.1731596
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 66342.86,
          "high": 66473.93,
          "low": 66247.45,
          "close": 66449.5,
          "volume": 66.2766,
          "close_time": 1774745999999,
          "quote_volume": 4399779.0206267,
          "trades": 7751,
          "taker_buy_base": 39.47534,
          "taker_buy_quote": 2620634.1116768
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 66449.5,
          "high": 66586.31,
          "low": 66352.94,
          "close": 66530.99,
          "volume": 74.05127,
          "close_time": 1774749599999,
          "quote_volume": 4924209.9514444,
          "trades": 6596,
          "taker_buy_base": 41.49643,
          "taker_buy_quote": 2759526.350528
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 66531.0,
          "high": 66830.0,
          "low": 66501.37,
          "close": 66772.52,
          "volume": 65.05989,
          "close_time": 1774753199999,
          "quote_volume": 4336544.6356133,
          "trades": 6804,
          "taker_buy_base": 43.95935,
          "taker_buy_quote": 2930313.7504606
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 66772.51,
          "high": 67089.72,
          "low": 66722.55,
          "close": 66870.27,
          "volume": 103.99249,
          "close_time": 1774756799999,
          "quote_volume": 6956637.5629245,
          "trades": 7355,
          "taker_buy_base": 65.37853,
          "taker_buy_quote": 4373423.7341499
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 66870.27,
          "high": 66900.38,
          "low": 66680.2,
          "close": 66700.74,
          "volume": 55.00649,
          "close_time": 1774760399999,
          "quote_volume": 3675592.7807709,
          "trades": 4828,
          "taker_buy_base": 34.48157,
          "taker_buy_quote": 2304713.8793718
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 66700.73,
          "high": 66792.4,
          "low": 66562.86,
          "close": 66731.71,
          "volume": 58.36571,
          "close_time": 1774763999999,
          "quote_volume": 3891032.8494768,
          "trades": 6226,
          "taker_buy_base": 30.80903,
          "taker_buy_quote": 2054007.0378336
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 66731.72,
          "high": 66838.6,
          "low": 66600.0,
          "close": 66699.38,
          "volume": 47.29242,
          "close_time": 1774767599999,
          "quote_volume": 3155164.4666351,
          "trades": 5823,
          "taker_buy_base": 20.60127,
          "taker_buy_quote": 1374427.6645647
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 66697.8,
          "high": 66708.03,
          "low": 66516.96,
          "close": 66628.01,
          "volume": 317.31982,
          "close_time": 1774771199999,
          "quote_volume": 21141485.7405542,
          "trades": 7481,
          "taker_buy_base": 117.00206,
          "taker_buy_quote": 7794156.9669268
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 66628.0,
          "high": 66734.36,
          "low": 66551.25,
          "close": 66685.03,
          "volume": 269.337,
          "close_time": 1774774799999,
          "quote_volume": 17960657.3122313,
          "trades": 6913,
          "taker_buy_base": 112.46557,
          "taker_buy_quote": 7498235.8239435
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 66685.03,
          "high": 66738.32,
          "low": 66501.11,
          "close": 66588.77,
          "volume": 282.04849,
          "close_time": 1774778399999,
          "quote_volume": 18798667.1538095,
          "trades": 7267,
          "taker_buy_base": 127.89093,
          "taker_buy_quote": 8523124.6559185
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 66588.77,
          "high": 66588.77,
          "low": 66365.77,
          "close": 66464.32,
          "volume": 348.07291,
          "close_time": 1774781999999,
          "quote_volume": 23136486.5158091,
          "trades": 11160,
          "taker_buy_base": 170.34383,
          "taker_buy_quote": 11321448.6429493
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 66464.32,
          "high": 66963.54,
          "low": 66464.32,
          "close": 66781.61,
          "volume": 245.80412,
          "close_time": 1774785599999,
          "quote_volume": 16413018.5998682,
          "trades": 10377,
          "taker_buy_base": 129.50968,
          "taker_buy_quote": 8647006.7200225
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 66781.62,
          "high": 66833.38,
          "low": 66659.45,
          "close": 66811.01,
          "volume": 307.03285,
          "close_time": 1774789199999,
          "quote_volume": 20493565.790718,
          "trades": 7917,
          "taker_buy_base": 126.41179,
          "taker_buy_quote": 8436306.1484277
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 66811.01,
          "high": 66836.35,
          "low": 66484.44,
          "close": 66545.83,
          "volume": 84.35043,
          "close_time": 1774792799999,
          "quote_volume": 5618204.2006778,
          "trades": 9558,
          "taker_buy_base": 36.68371,
          "taker_buy_quote": 2443689.7431346
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 66545.83,
          "high": 66757.58,
          "low": 66421.65,
          "close": 66554.12,
          "volume": 100.93169,
          "close_time": 1774796399999,
          "quote_volume": 6714736.1726526,
          "trades": 9911,
          "taker_buy_base": 43.81942,
          "taker_buy_quote": 2915558.922235
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 66554.13,
          "high": 66690.33,
          "low": 66283.4,
          "close": 66490.67,
          "volume": 122.33827,
          "close_time": 1774799999999,
          "quote_volume": 8133852.565919,
          "trades": 12253,
          "taker_buy_base": 64.95172,
          "taker_buy_quote": 4318622.4958569
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 66490.68,
          "high": 66632.55,
          "low": 66392.81,
          "close": 66456.96,
          "volume": 67.44007,
          "close_time": 1774803599999,
          "quote_volume": 4485740.7863793,
          "trades": 9089,
          "taker_buy_base": 33.89989,
          "taker_buy_quote": 2255052.7260346
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 66456.96,
          "high": 66506.68,
          "low": 66106.41,
          "close": 66348.47,
          "volume": 105.99344,
          "close_time": 1774807199999,
          "quote_volume": 7025796.2183387,
          "trades": 11156,
          "taker_buy_base": 49.95589,
          "taker_buy_quote": 3311485.6367921
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 66348.46,
          "high": 66499.32,
          "low": 66270.32,
          "close": 66385.12,
          "volume": 46.81156,
          "close_time": 1774810799999,
          "quote_volume": 3107624.1017028,
          "trades": 7032,
          "taker_buy_base": 25.40657,
          "taker_buy_quote": 1686726.6285084
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 66385.12,
          "high": 66448.12,
          "low": 66280.35,
          "close": 66316.11,
          "volume": 428.92323,
          "close_time": 1774814399999,
          "quote_volume": 28472772.1057457,
          "trades": 11015,
          "taker_buy_base": 197.69097,
          "taker_buy_quote": 13121504.7626608
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 66316.01,
          "high": 66755.8,
          "low": 66310.48,
          "close": 66574.58,
          "volume": 237.75756,
          "close_time": 1774817999999,
          "quote_volume": 15827205.3653885,
          "trades": 13631,
          "taker_buy_base": 125.57984,
          "taker_buy_quote": 8359507.0745635
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 66574.58,
          "high": 66720.78,
          "low": 66471.17,
          "close": 66671.85,
          "volume": 275.30102,
          "close_time": 1774821599999,
          "quote_volume": 18334102.8814748,
          "trades": 10075,
          "taker_buy_base": 107.82219,
          "taker_buy_quote": 7181123.6607394
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 66671.77,
          "high": 66678.42,
          "low": 64948.55,
          "close": 65823.32,
          "volume": 602.07267,
          "close_time": 1774825199999,
          "quote_volume": 39455476.8706991,
          "trades": 49950,
          "taker_buy_base": 268.34011,
          "taker_buy_quote": 17585394.4001504
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 65823.33,
          "high": 66342.84,
          "low": 65819.74,
          "close": 65974.55,
          "volume": 270.94403,
          "close_time": 1774828799999,
          "quote_volume": 17887953.9243832,
          "trades": 25244,
          "taker_buy_base": 129.96808,
          "taker_buy_quote": 8582192.9965942
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 65977.66,
          "high": 67039.28,
          "low": 65760.4,
          "close": 66244.16,
          "volume": 397.21849,
          "close_time": 1774832399999,
          "quote_volume": 26411227.452861,
          "trades": 37059,
          "taker_buy_base": 218.72097,
          "taker_buy_quote": 14545496.4957653
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 66247.0,
          "high": 66800.6,
          "low": 66247.0,
          "close": 66612.63,
          "volume": 166.61955,
          "close_time": 1774835999999,
          "quote_volume": 11084430.8085691,
          "trades": 15201,
          "taker_buy_base": 91.6713,
          "taker_buy_quote": 6097401.8534646
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 66615.7,
          "high": 67445.13,
          "low": 66538.47,
          "close": 67082.35,
          "volume": 307.97281,
          "close_time": 1774839599999,
          "quote_volume": 20634427.3880194,
          "trades": 20144,
          "taker_buy_base": 160.78092,
          "taker_buy_quote": 10771978.3730875
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 67080.32,
          "high": 67275.05,
          "low": 66940.5,
          "close": 67128.94,
          "volume": 130.53538,
          "close_time": 1774843199999,
          "quote_volume": 8760952.8474452,
          "trades": 11544,
          "taker_buy_base": 66.77808,
          "taker_buy_quote": 4482028.9867192
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 67128.94,
          "high": 67613.0,
          "low": 67122.92,
          "close": 67576.19,
          "volume": 261.9523,
          "close_time": 1774846799999,
          "quote_volume": 17660854.495767,
          "trades": 19622,
          "taker_buy_base": 164.84859,
          "taker_buy_quote": 11114573.8897446
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 67576.2,
          "high": 67771.91,
          "low": 67400.0,
          "close": 67454.81,
          "volume": 350.19291,
          "close_time": 1774850399999,
          "quote_volume": 23665841.8002894,
          "trades": 24814,
          "taker_buy_base": 200.54375,
          "taker_buy_quote": 13553694.9121858
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 67454.81,
          "high": 67546.58,
          "low": 67244.73,
          "close": 67270.07,
          "volume": 218.62516,
          "close_time": 1774853999999,
          "quote_volume": 14725262.4883584,
          "trades": 15788,
          "taker_buy_base": 105.56476,
          "taker_buy_quote": 7112285.8820438
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 67267.35,
          "high": 67595.87,
          "low": 67189.31,
          "close": 67592.68,
          "volume": 270.25545,
          "close_time": 1774857599999,
          "quote_volume": 18210422.524722,
          "trades": 14594,
          "taker_buy_base": 175.08483,
          "taker_buy_quote": 11799111.7363975
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 67589.81,
          "high": 67897.7,
          "low": 67570.02,
          "close": 67630.27,
          "volume": 442.29045,
          "close_time": 1774861199999,
          "quote_volume": 29963143.3975627,
          "trades": 25719,
          "taker_buy_base": 299.59265,
          "taker_buy_quote": 20294887.0599055
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 67630.27,
          "high": 67661.22,
          "low": 67416.44,
          "close": 67462.83,
          "volume": 132.13503,
          "close_time": 1774864799999,
          "quote_volume": 8922730.1590059,
          "trades": 10001,
          "taker_buy_base": 53.92718,
          "taker_buy_quote": 3640767.3121898
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 67462.83,
          "high": 67481.92,
          "low": 67322.16,
          "close": 67453.44,
          "volume": 86.61322,
          "close_time": 1774868399999,
          "quote_volume": 5838827.6923548,
          "trades": 9261,
          "taker_buy_base": 44.57937,
          "taker_buy_quote": 3005233.3480816
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 67453.45,
          "high": 67969.31,
          "low": 67447.02,
          "close": 67638.26,
          "volume": 209.00024,
          "close_time": 1774871999999,
          "quote_volume": 14142523.212788,
          "trades": 15843,
          "taker_buy_base": 107.10271,
          "taker_buy_quote": 7247747.9422428
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 67640.76,
          "high": 67944.29,
          "low": 67620.88,
          "close": 67861.6,
          "volume": 179.2782,
          "close_time": 1774875599999,
          "quote_volume": 12163078.53664,
          "trades": 14575,
          "taker_buy_base": 92.57602,
          "taker_buy_quote": 6280370.9436521
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 67861.6,
          "high": 68152.47,
          "low": 67400.0,
          "close": 67491.85,
          "volume": 337.32118,
          "close_time": 1774879199999,
          "quote_volume": 22878628.9459096,
          "trades": 27221,
          "taker_buy_base": 145.12911,
          "taker_buy_quote": 9848432.7274203
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 67495.24,
          "high": 67837.25,
          "low": 67059.02,
          "close": 67767.41,
          "volume": 391.19205,
          "close_time": 1774882799999,
          "quote_volume": 26358419.2847685,
          "trades": 36204,
          "taker_buy_base": 224.75371,
          "taker_buy_quote": 15145790.526747
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 67767.4,
          "high": 67871.74,
          "low": 67380.55,
          "close": 67604.64,
          "volume": 220.49621,
          "close_time": 1774886399999,
          "quote_volume": 14916752.8481077,
          "trades": 22715,
          "taker_buy_base": 110.36657,
          "taker_buy_quote": 7468809.9211679
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 67600.44,
          "high": 67620.38,
          "low": 67192.29,
          "close": 67338.23,
          "volume": 124.18934,
          "close_time": 1774889999999,
          "quote_volume": 8364945.5923429,
          "trades": 13330,
          "taker_buy_base": 56.51018,
          "taker_buy_quote": 3806073.5387557
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 67335.88,
          "high": 67444.52,
          "low": 66612.29,
          "close": 66798.5,
          "volume": 256.9859,
          "close_time": 1774893599999,
          "quote_volume": 17196185.1891536,
          "trades": 27745,
          "taker_buy_base": 122.90791,
          "taker_buy_quote": 8224046.8998016
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 66798.5,
          "high": 66892.55,
          "low": 66474.5,
          "close": 66620.46,
          "volume": 168.90078,
          "close_time": 1774897199999,
          "quote_volume": 11259233.4825908,
          "trades": 14752,
          "taker_buy_base": 74.75344,
          "taker_buy_quote": 4983984.1783555
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 66615.13,
          "high": 66629.42,
          "low": 66202.36,
          "close": 66510.85,
          "volume": 201.18245,
          "close_time": 1774900799999,
          "quote_volume": 13351411.4261901,
          "trades": 21422,
          "taker_buy_base": 98.28761,
          "taker_buy_quote": 6523275.0424594
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 66512.56,
          "high": 66660.0,
          "low": 66486.42,
          "close": 66614.58,
          "volume": 204.56305,
          "close_time": 1774904399999,
          "quote_volume": 13622462.6307152,
          "trades": 14545,
          "taker_buy_base": 108.22973,
          "taker_buy_quote": 7207283.1252529
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 66614.58,
          "high": 66962.22,
          "low": 66549.35,
          "close": 66775.21,
          "volume": 164.93374,
          "close_time": 1774907999999,
          "quote_volume": 11009072.7128647,
          "trades": 14472,
          "taker_buy_base": 96.01373,
          "taker_buy_quote": 6409675.7919469
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 66775.06,
          "high": 66964.26,
          "low": 66648.33,
          "close": 66748.28,
          "volume": 63.40111,
          "close_time": 1774911599999,
          "quote_volume": 4233232.8968184,
          "trades": 10106,
          "taker_buy_base": 32.69416,
          "taker_buy_quote": 2182913.6712485
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 66748.27,
          "high": 66761.95,
          "low": 66375.0,
          "close": 66761.95,
          "volume": 109.16715,
          "close_time": 1774915199999,
          "quote_volume": 7267461.2009761,
          "trades": 13883,
          "taker_buy_base": 52.09326,
          "taker_buy_quote": 3468655.0280823
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 66761.96,
          "high": 67287.67,
          "low": 66509.31,
          "close": 67175.68,
          "volume": 139.37821,
          "close_time": 1774918799999,
          "quote_volume": 9321634.2172554,
          "trades": 17526,
          "taker_buy_base": 64.68132,
          "taker_buy_quote": 4326074.6545294
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 67178.53,
          "high": 68385.98,
          "low": 67012.98,
          "close": 67904.98,
          "volume": 383.60534,
          "close_time": 1774922399999,
          "quote_volume": 26042752.0331019,
          "trades": 33697,
          "taker_buy_base": 197.27014,
          "taker_buy_quote": 13390443.519917
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 67902.13,
          "high": 68067.99,
          "low": 67740.0,
          "close": 67915.33,
          "volume": 85.86871,
          "close_time": 1774925999999,
          "quote_volume": 5833614.9299951,
          "trades": 11092,
          "taker_buy_base": 37.27676,
          "taker_buy_quote": 2532495.9220029
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 67915.33,
          "high": 67974.1,
          "low": 67610.93,
          "close": 67672.41,
          "volume": 62.08035,
          "close_time": 1774929599999,
          "quote_volume": 4206776.5912531,
          "trades": 8994,
          "taker_buy_base": 25.41657,
          "taker_buy_quote": 1722497.8344913
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 67672.41,
          "high": 67835.0,
          "low": 67459.89,
          "close": 67515.19,
          "volume": 152.76368,
          "close_time": 1774933199999,
          "quote_volume": 10328983.6555622,
          "trades": 13745,
          "taker_buy_base": 66.3858,
          "taker_buy_quote": 4488952.8189969
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 67515.19,
          "high": 67749.25,
          "low": 67359.06,
          "close": 67646.76,
          "volume": 140.20457,
          "close_time": 1774936799999,
          "quote_volume": 9474387.8254836,
          "trades": 13193,
          "taker_buy_base": 73.24904,
          "taker_buy_quote": 4949582.2929629
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 67646.77,
          "high": 67673.32,
          "low": 67292.94,
          "close": 67458.83,
          "volume": 245.81385,
          "close_time": 1774940399999,
          "quote_volume": 16578389.4779163,
          "trades": 20253,
          "taker_buy_base": 65.27527,
          "taker_buy_quote": 4403205.4790806
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 67458.83,
          "high": 67490.27,
          "low": 67058.56,
          "close": 67327.44,
          "volume": 291.92153,
          "close_time": 1774943999999,
          "quote_volume": 19637510.7991626,
          "trades": 22071,
          "taker_buy_base": 87.44986,
          "taker_buy_quote": 5882025.6346735
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 67327.45,
          "high": 67465.46,
          "low": 66638.49,
          "close": 66739.12,
          "volume": 389.16753,
          "close_time": 1774947599999,
          "quote_volume": 26098376.7801031,
          "trades": 26944,
          "taker_buy_base": 124.93549,
          "taker_buy_quote": 8377937.0733959
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 66736.17,
          "high": 66883.48,
          "low": 65950.0,
          "close": 66087.91,
          "volume": 511.65603,
          "close_time": 1774951199999,
          "quote_volume": 33986668.73455,
          "trades": 39648,
          "taker_buy_base": 171.69121,
          "taker_buy_quote": 11410597.9124924
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 66087.92,
          "high": 66431.96,
          "low": 66051.26,
          "close": 66323.6,
          "volume": 369.7446,
          "close_time": 1774954799999,
          "quote_volume": 24509228.3730082,
          "trades": 31095,
          "taker_buy_base": 152.81951,
          "taker_buy_quote": 10129235.1332464
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 66323.6,
          "high": 66846.21,
          "low": 66200.0,
          "close": 66645.49,
          "volume": 487.04333,
          "close_time": 1774958399999,
          "quote_volume": 32415030.3174663,
          "trades": 34382,
          "taker_buy_base": 216.27773,
          "taker_buy_quote": 14394333.5835422
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 66645.5,
          "high": 66910.07,
          "low": 66478.86,
          "close": 66602.29,
          "volume": 329.13732,
          "close_time": 1774961999999,
          "quote_volume": 21950976.6863356,
          "trades": 25348,
          "taker_buy_base": 131.72016,
          "taker_buy_quote": 8784495.230468
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 66603.81,
          "high": 67375.66,
          "low": 66603.81,
          "close": 67261.45,
          "volume": 503.16125,
          "close_time": 1774965599999,
          "quote_volume": 33712437.9732671,
          "trades": 37166,
          "taker_buy_base": 233.30629,
          "taker_buy_quote": 15639423.7623772
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 67258.84,
          "high": 67732.94,
          "low": 66387.23,
          "close": 66555.83,
          "volume": 582.05395,
          "close_time": 1774969199999,
          "quote_volume": 39119280.5230955,
          "trades": 46596,
          "taker_buy_base": 257.24042,
          "taker_buy_quote": 17294201.17801
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 66549.02,
          "high": 67261.54,
          "low": 66549.02,
          "close": 66698.59,
          "volume": 295.21995,
          "close_time": 1774972799999,
          "quote_volume": 19770329.3699925,
          "trades": 25538,
          "taker_buy_base": 151.73241,
          "taker_buy_quote": 10159941.1530461
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 66699.54,
          "high": 67981.81,
          "low": 66699.08,
          "close": 67634.52,
          "volume": 415.62629,
          "close_time": 1774976399999,
          "quote_volume": 28077503.5375037,
          "trades": 35675,
          "taker_buy_base": 223.23304,
          "taker_buy_quote": 15079636.1175525
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 67634.52,
          "high": 68559.4,
          "low": 67363.81,
          "close": 67487.21,
          "volume": 607.80484,
          "close_time": 1774979999999,
          "quote_volume": 41327432.9941704,
          "trades": 47960,
          "taker_buy_base": 346.93904,
          "taker_buy_quote": 23608229.0368452
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 67487.21,
          "high": 67910.0,
          "low": 67487.21,
          "close": 67812.76,
          "volume": 140.98166,
          "close_time": 1774983599999,
          "quote_volume": 9547906.5184891,
          "trades": 16624,
          "taker_buy_base": 85.20809,
          "taker_buy_quote": 5770367.3623208
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 67812.75,
          "high": 67990.0,
          "low": 67676.06,
          "close": 67793.37,
          "volume": 285.08881,
          "close_time": 1774987199999,
          "quote_volume": 19346585.5921248,
          "trades": 19790,
          "taker_buy_base": 216.50622,
          "taker_buy_quote": 14693658.0637745
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 67800.91,
          "high": 68230.6,
          "low": 67790.05,
          "close": 68222.57,
          "volume": 272.61881,
          "close_time": 1774990799999,
          "quote_volume": 18553080.0343307,
          "trades": 16505,
          "taker_buy_base": 121.51328,
          "taker_buy_quote": 8269235.2972125
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 68227.67,
          "high": 68376.0,
          "low": 67845.62,
          "close": 68233.66,
          "volume": 236.52116,
          "close_time": 1774994399999,
          "quote_volume": 16094793.5695128,
          "trades": 16405,
          "taker_buy_base": 116.8106,
          "taker_buy_quote": 7948642.8175939
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 68233.66,
          "high": 68305.86,
          "low": 67920.31,
          "close": 68140.38,
          "volume": 120.60315,
          "close_time": 1774997999999,
          "quote_volume": 8217636.9836204,
          "trades": 10097,
          "taker_buy_base": 56.05277,
          "taker_buy_quote": 3819360.3164515
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 68140.38,
          "high": 68335.66,
          "low": 68056.09,
          "close": 68240.16,
          "volume": 100.58253,
          "close_time": 1775001599999,
          "quote_volume": 6861709.0265986,
          "trades": 9355,
          "taker_buy_base": 60.7651,
          "taker_buy_quote": 4145496.9966117
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 68242.71,
          "high": 68309.97,
          "low": 67823.52,
          "close": 68290.88,
          "volume": 151.95477,
          "close_time": 1775005199999,
          "quote_volume": 10345794.3022478,
          "trades": 16203,
          "taker_buy_base": 76.76925,
          "taker_buy_quote": 5227330.0764427
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 68293.89,
          "high": 68333.33,
          "low": 67725.0,
          "close": 67746.95,
          "volume": 146.84567,
          "close_time": 1775008799999,
          "quote_volume": 9987104.1068108,
          "trades": 13550,
          "taker_buy_base": 60.70859,
          "taker_buy_quote": 4130008.790528
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 67746.96,
          "high": 67878.44,
          "low": 67548.63,
          "close": 67629.87,
          "volume": 151.18667,
          "close_time": 1775012399999,
          "quote_volume": 10232183.1654508,
          "trades": 12624,
          "taker_buy_base": 84.78219,
          "taker_buy_quote": 5737161.1119294
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 67629.87,
          "high": 68211.0,
          "low": 67629.87,
          "close": 68119.99,
          "volume": 348.79674,
          "close_time": 1775015999999,
          "quote_volume": 23723879.8937212,
          "trades": 16701,
          "taker_buy_base": 166.38586,
          "taker_buy_quote": 11310039.6256298
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 68119.99,
          "high": 68444.44,
          "low": 67959.79,
          "close": 68280.29,
          "volume": 279.6563,
          "close_time": 1775019599999,
          "quote_volume": 19061385.8187905,
          "trades": 20603,
          "taker_buy_base": 153.38966,
          "taker_buy_quote": 10458164.2907157
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 68280.29,
          "high": 68729.9,
          "low": 68125.75,
          "close": 68426.33,
          "volume": 281.32183,
          "close_time": 1775023199999,
          "quote_volume": 19256335.4757059,
          "trades": 25142,
          "taker_buy_base": 152.19068,
          "taker_buy_quote": 10416028.0775481
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 68426.33,
          "high": 69205.5,
          "low": 68426.33,
          "close": 69078.45,
          "volume": 353.0523,
          "close_time": 1775026799999,
          "quote_volume": 24328441.4746337,
          "trades": 29227,
          "taker_buy_base": 239.91013,
          "taker_buy_quote": 16532561.1484067
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 69078.45,
          "high": 69297.69,
          "low": 68646.67,
          "close": 68671.56,
          "volume": 359.36737,
          "close_time": 1775030399999,
          "quote_volume": 24784389.3390725,
          "trades": 26567,
          "taker_buy_base": 206.17176,
          "taker_buy_quote": 14222290.8119415
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 68673.34,
          "high": 68836.8,
          "low": 68436.32,
          "close": 68646.73,
          "volume": 204.79293,
          "close_time": 1775033999999,
          "quote_volume": 14054895.4461657,
          "trades": 16983,
          "taker_buy_base": 88.67158,
          "taker_buy_quote": 6086460.8157898
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 68646.72,
          "high": 68720.0,
          "low": 68375.0,
          "close": 68632.0,
          "volume": 118.95016,
          "close_time": 1775037599999,
          "quote_volume": 8151462.7451198,
          "trades": 13441,
          "taker_buy_base": 63.65976,
          "taker_buy_quote": 4362789.952465
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 68632.01,
          "high": 68655.0,
          "low": 68400.01,
          "close": 68571.68,
          "volume": 96.68066,
          "close_time": 1775041199999,
          "quote_volume": 6625798.8384675,
          "trades": 10382,
          "taker_buy_base": 48.51396,
          "taker_buy_quote": 3324839.0750493
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 68569.44,
          "high": 68736.34,
          "low": 68494.59,
          "close": 68697.41,
          "volume": 90.98935,
          "close_time": 1775044799999,
          "quote_volume": 6242325.1294723,
          "trades": 12186,
          "taker_buy_base": 51.81904,
          "taker_buy_quote": 3555567.8439398
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 68697.41,
          "high": 68784.71,
          "low": 68243.25,
          "close": 68374.48,
          "volume": 226.16,
          "close_time": 1775048399999,
          "quote_volume": 15495973.9537494,
          "trades": 26053,
          "taker_buy_base": 105.76737,
          "taker_buy_quote": 7246514.2741419
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 68376.24,
          "high": 68665.1,
          "low": 67886.09,
          "close": 68100.45,
          "volume": 255.76472,
          "close_time": 1775051999999,
          "quote_volume": 17440596.9539015,
          "trades": 25992,
          "taker_buy_base": 145.1489,
          "taker_buy_quote": 9895841.3573224
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 68100.44,
          "high": 68665.46,
          "low": 68042.7,
          "close": 68573.44,
          "volume": 249.86032,
          "close_time": 1775055599999,
          "quote_volume": 17082768.2884859,
          "trades": 26226,
          "taker_buy_base": 120.90293,
          "taker_buy_quote": 8265897.5508296
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 68581.98,
          "high": 68951.88,
          "low": 68417.34,
          "close": 68912.0,
          "volume": 351.40913,
          "close_time": 1775059199999,
          "quote_volume": 24146672.9687753,
          "trades": 24602,
          "taker_buy_base": 143.92841,
          "taker_buy_quote": 9894079.5747409
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 68912.0,
          "high": 68979.33,
          "low": 68602.81,
          "close": 68811.85,
          "volume": 210.19085,
          "close_time": 1775062799999,
          "quote_volume": 14460748.5156143,
          "trades": 17985,
          "taker_buy_base": 101.60374,
          "taker_buy_quote": 6991548.4072867
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 68811.85,
          "high": 69169.99,
          "low": 68239.2,
          "close": 68257.91,
          "volume": 226.83389,
          "close_time": 1775066399999,
          "quote_volume": 15566391.0582865,
          "trades": 28550,
          "taker_buy_base": 112.51726,
          "taker_buy_quote": 7724804.0083838
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 68257.92,
          "high": 68325.0,
          "low": 67924.58,
          "close": 68076.82,
          "volume": 393.10726,
          "close_time": 1775069999999,
          "quote_volume": 26768724.2688918,
          "trades": 29410,
          "taker_buy_base": 184.39937,
          "taker_buy_quote": 12558281.9642416
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 68076.82,
          "high": 68286.29,
          "low": 68013.54,
          "close": 68160.96,
          "volume": 267.926,
          "close_time": 1775073599999,
          "quote_volume": 18262421.4555564,
          "trades": 19464,
          "taker_buy_base": 136.57017,
          "taker_buy_quote": 9309146.3734413
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 68166.48,
          "high": 68244.83,
          "low": 67958.23,
          "close": 68189.91,
          "volume": 239.85223,
          "close_time": 1775077199999,
          "quote_volume": 16338530.3525364,
          "trades": 12751,
          "taker_buy_base": 78.63407,
          "taker_buy_quote": 5355504.451241
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 68189.91,
          "high": 68534.64,
          "low": 68162.81,
          "close": 68360.81,
          "volume": 204.02077,
          "close_time": 1775080799999,
          "quote_volume": 13941628.6010988,
          "trades": 15474,
          "taker_buy_base": 130.50076,
          "taker_buy_quote": 8916550.17484
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 68361.42,
          "high": 68361.42,
          "low": 68068.79,
          "close": 68119.56,
          "volume": 90.09852,
          "close_time": 1775084399999,
          "quote_volume": 6143956.6838391,
          "trades": 15375,
          "taker_buy_base": 39.86508,
          "taker_buy_quote": 2718147.3821374
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 68119.57,
          "high": 68253.11,
          "low": 67988.76,
          "close": 68114.28,
          "volume": 77.76679,
          "close_time": 1775087999999,
          "quote_volume": 5299198.9872342,
          "trades": 9754,
          "taker_buy_base": 35.28074,
          "taker_buy_quote": 2403924.366465
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 68116.8,
          "high": 68654.16,
          "low": 68047.8,
          "close": 68597.04,
          "volume": 85.7247,
          "close_time": 1775091599999,
          "quote_volume": 5856909.3653195,
          "trades": 11585,
          "taker_buy_base": 45.01512,
          "taker_buy_quote": 3076273.3561469
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 68597.03,
          "high": 68597.03,
          "low": 67025.49,
          "close": 67358.58,
          "volume": 601.56691,
          "close_time": 1775095199999,
          "quote_volume": 40676096.4875761,
          "trades": 53452,
          "taker_buy_base": 268.68683,
          "taker_buy_quote": 18169436.1104326
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 67358.58,
          "high": 67358.58,
          "low": 66631.18,
          "close": 66856.0,
          "volume": 246.87462,
          "close_time": 1775098799999,
          "quote_volume": 16525011.697977,
          "trades": 19723,
          "taker_buy_base": 126.96732,
          "taker_buy_quote": 8497856.4545752
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 66856.01,
          "high": 66964.0,
          "low": 66492.43,
          "close": 66573.79,
          "volume": 226.298,
          "close_time": 1775102399999,
          "quote_volume": 15095770.4707467,
          "trades": 15245,
          "taker_buy_base": 124.94864,
          "taker_buy_quote": 8337956.2377466
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 66573.79,
          "high": 66645.72,
          "low": 66209.65,
          "close": 66320.22,
          "volume": 233.84836,
          "close_time": 1775105999999,
          "quote_volume": 15524763.4897643,
          "trades": 20864,
          "taker_buy_base": 144.82609,
          "taker_buy_quote": 9614832.1949083
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 66320.22,
          "high": 66642.18,
          "low": 66290.16,
          "close": 66585.01,
          "volume": 415.94934,
          "close_time": 1775109599999,
          "quote_volume": 27640895.5651214,
          "trades": 18473,
          "taker_buy_base": 318.12515,
          "taker_buy_quote": 21139272.9630251
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 66585.01,
          "high": 66815.25,
          "low": 66543.6,
          "close": 66679.21,
          "volume": 161.50132,
          "close_time": 1775113199999,
          "quote_volume": 10762994.6245888,
          "trades": 15987,
          "taker_buy_base": 80.14523,
          "taker_buy_quote": 5340682.3809001
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 66679.2,
          "high": 66926.44,
          "low": 66550.98,
          "close": 66914.47,
          "volume": 148.93648,
          "close_time": 1775116799999,
          "quote_volume": 9942191.7677551,
          "trades": 13954,
          "taker_buy_base": 65.86882,
          "taker_buy_quote": 4397827.3394956
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 66914.47,
          "high": 66914.47,
          "low": 66385.01,
          "close": 66438.71,
          "volume": 201.21439,
          "close_time": 1775120399999,
          "quote_volume": 13407745.9386484,
          "trades": 14739,
          "taker_buy_base": 70.95911,
          "taker_buy_quote": 4728996.9421805
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 66438.72,
          "high": 66507.57,
          "low": 66285.0,
          "close": 66459.03,
          "volume": 120.82309,
          "close_time": 1775123999999,
          "quote_volume": 8023953.4312135,
          "trades": 16806,
          "taker_buy_base": 58.0171,
          "taker_buy_quote": 3853193.19219
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 66459.03,
          "high": 66503.0,
          "low": 66212.68,
          "close": 66450.24,
          "volume": 107.32311,
          "close_time": 1775127599999,
          "quote_volume": 7121245.9173269,
          "trades": 14067,
          "taker_buy_base": 57.47214,
          "taker_buy_quote": 3814385.1041743
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 66450.25,
          "high": 66476.15,
          "low": 66153.0,
          "close": 66208.52,
          "volume": 221.96239,
          "close_time": 1775131199999,
          "quote_volume": 14728320.3208763,
          "trades": 15907,
          "taker_buy_base": 137.75059,
          "taker_buy_quote": 9142643.804498
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 66208.52,
          "high": 66242.88,
          "low": 65951.05,
          "close": 66044.13,
          "volume": 298.94807,
          "close_time": 1775134799999,
          "quote_volume": 19764757.7975118,
          "trades": 20549,
          "taker_buy_base": 159.40613,
          "taker_buy_quote": 10540668.1518942
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 66044.14,
          "high": 66275.28,
          "low": 65705.71,
          "close": 66264.93,
          "volume": 466.42882,
          "close_time": 1775138399999,
          "quote_volume": 30779796.027658,
          "trades": 35705,
          "taker_buy_base": 223.99981,
          "taker_buy_quote": 14784536.2293979
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 66264.94,
          "high": 67100.0,
          "low": 66156.48,
          "close": 66855.29,
          "volume": 474.7504,
          "close_time": 1775141999999,
          "quote_volume": 31647630.7914313,
          "trades": 46699,
          "taker_buy_base": 222.04277,
          "taker_buy_quote": 14800086.7380446
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 66855.29,
          "high": 66985.2,
          "low": 66635.94,
          "close": 66841.93,
          "volume": 278.59526,
          "close_time": 1775145599999,
          "quote_volume": 18613555.1622269,
          "trades": 22643,
          "taker_buy_base": 106.76255,
          "taker_buy_quote": 7133213.155895
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 66841.93,
          "high": 67292.52,
          "low": 66752.64,
          "close": 67090.81,
          "volume": 335.89587,
          "close_time": 1775149199999,
          "quote_volume": 22523830.5301718,
          "trades": 23012,
          "taker_buy_base": 119.15326,
          "taker_buy_quote": 7989759.7806315
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 67088.77,
          "high": 67435.49,
          "low": 66666.66,
          "close": 66681.97,
          "volume": 369.47732,
          "close_time": 1775152799999,
          "quote_volume": 24777882.3845765,
          "trades": 27071,
          "taker_buy_base": 148.73912,
          "taker_buy_quote": 9972279.5077853
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 66681.98,
          "high": 67072.51,
          "low": 66598.65,
          "close": 66979.41,
          "volume": 116.92277,
          "close_time": 1775156399999,
          "quote_volume": 7810407.7654809,
          "trades": 15493,
          "taker_buy_base": 59.65708,
          "taker_buy_quote": 3985215.4690266
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 66979.42,
          "high": 67106.48,
          "low": 66878.32,
          "close": 66976.81,
          "volume": 109.43653,
          "close_time": 1775159999999,
          "quote_volume": 7332742.4849011,
          "trades": 12747,
          "taker_buy_base": 52.99733,
          "taker_buy_quote": 3551414.4212501
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 66976.82,
          "high": 67103.65,
          "low": 66794.0,
          "close": 66937.45,
          "volume": 138.36136,
          "close_time": 1775163599999,
          "quote_volume": 9264989.1650148,
          "trades": 11323,
          "taker_buy_base": 69.42181,
          "taker_buy_quote": 4648668.3401191
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 66937.45,
          "high": 67014.87,
          "low": 66726.01,
          "close": 66935.44,
          "volume": 76.50511,
          "close_time": 1775167199999,
          "quote_volume": 5115060.9430577,
          "trades": 8662,
          "taker_buy_base": 39.92886,
          "taker_buy_quote": 2669266.0518441
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 66936.81,
          "high": 67039.97,
          "low": 66827.48,
          "close": 66987.79,
          "volume": 85.04609,
          "close_time": 1775170799999,
          "quote_volume": 5693661.5002078,
          "trades": 9708,
          "taker_buy_base": 50.00485,
          "taker_buy_quote": 3347729.3047787
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 66987.79,
          "high": 67098.94,
          "low": 66854.6,
          "close": 66902.51,
          "volume": 55.31981,
          "close_time": 1775174399999,
          "quote_volume": 3703888.0518576,
          "trades": 7530,
          "taker_buy_base": 30.53666,
          "taker_buy_quote": 2044009.9179705
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 66902.52,
          "high": 67000.0,
          "low": 66705.1,
          "close": 66790.08,
          "volume": 70.02198,
          "close_time": 1775177999999,
          "quote_volume": 4681084.9201297,
          "trades": 9351,
          "taker_buy_base": 37.1859,
          "taker_buy_quote": 2486178.8164745
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 66790.07,
          "high": 66903.59,
          "low": 66492.66,
          "close": 66625.92,
          "volume": 87.80045,
          "close_time": 1775181599999,
          "quote_volume": 5855054.5796029,
          "trades": 8634,
          "taker_buy_base": 37.0281,
          "taker_buy_quote": 2469446.3219022
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 66625.91,
          "high": 66749.59,
          "low": 66283.79,
          "close": 66535.3,
          "volume": 86.41955,
          "close_time": 1775185199999,
          "quote_volume": 5744940.4359812,
          "trades": 11888,
          "taker_buy_base": 33.77856,
          "taker_buy_quote": 2245818.1052337
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 66535.31,
          "high": 66725.35,
          "low": 66493.49,
          "close": 66583.25,
          "volume": 90.46053,
          "close_time": 1775188799999,
          "quote_volume": 6024612.5630148,
          "trades": 9402,
          "taker_buy_base": 31.98806,
          "taker_buy_quote": 2130389.2863499
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 66583.26,
          "high": 66697.91,
          "low": 66507.85,
          "close": 66608.79,
          "volume": 42.41335,
          "close_time": 1775192399999,
          "quote_volume": 2824577.6114477,
          "trades": 7910,
          "taker_buy_base": 20.24235,
          "taker_buy_quote": 1347972.3705121
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 66608.8,
          "high": 66815.73,
          "low": 66423.5,
          "close": 66611.52,
          "volume": 104.03573,
          "close_time": 1775195999999,
          "quote_volume": 6927770.0456403,
          "trades": 9771,
          "taker_buy_base": 55.38097,
          "taker_buy_quote": 3686887.648577
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 66614.4,
          "high": 66800.64,
          "low": 66562.56,
          "close": 66800.63,
          "volume": 63.84735,
          "close_time": 1775199599999,
          "quote_volume": 4257857.9609874,
          "trades": 8902,
          "taker_buy_base": 27.92501,
          "taker_buy_quote": 1862258.8826939
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 66800.63,
          "high": 67260.35,
          "low": 66758.45,
          "close": 67045.73,
          "volume": 196.19752,
          "close_time": 1775203199999,
          "quote_volume": 13152904.6484435,
          "trades": 14477,
          "taker_buy_base": 80.21973,
          "taker_buy_quote": 5373745.6050843
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 67045.74,
          "high": 67290.41,
          "low": 66905.14,
          "close": 66971.64,
          "volume": 109.95003,
          "close_time": 1775206799999,
          "quote_volume": 7377641.988352,
          "trades": 13828,
          "taker_buy_base": 50.08081,
          "taker_buy_quote": 3360926.9746856
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 66971.65,
          "high": 67014.25,
          "low": 66744.72,
          "close": 66866.01,
          "volume": 65.71804,
          "close_time": 1775210399999,
          "quote_volume": 4393001.2564142,
          "trades": 9385,
          "taker_buy_base": 23.87108,
          "taker_buy_quote": 1595862.1893318
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 66866.0,
          "high": 66902.27,
          "low": 66686.76,
          "close": 66882.18,
          "volume": 49.0877,
          "close_time": 1775213999999,
          "quote_volume": 3279683.523731,
          "trades": 10518,
          "taker_buy_base": 20.7111,
          "taker_buy_quote": 1383706.6327998
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 66882.18,
          "high": 67064.85,
          "low": 66823.14,
          "close": 67024.44,
          "volume": 77.51506,
          "close_time": 1775217599999,
          "quote_volume": 5190960.8968339,
          "trades": 10117,
          "taker_buy_base": 40.66571,
          "taker_buy_quote": 2722636.5295879
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 67024.44,
          "high": 67383.33,
          "low": 66640.54,
          "close": 66733.0,
          "volume": 238.24282,
          "close_time": 1775221199999,
          "quote_volume": 15966913.7179666,
          "trades": 25256,
          "taker_buy_base": 108.97683,
          "taker_buy_quote": 7306506.6544047
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 66733.0,
          "high": 66751.7,
          "low": 66500.03,
          "close": 66683.17,
          "volume": 152.21809,
          "close_time": 1775224799999,
          "quote_volume": 10143704.3941481,
          "trades": 16939,
          "taker_buy_base": 61.61896,
          "taker_buy_quote": 4106011.705738
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 66683.17,
          "high": 66998.17,
          "low": 66634.96,
          "close": 66929.69,
          "volume": 147.65966,
          "close_time": 1775228399999,
          "quote_volume": 9872704.5134835,
          "trades": 17393,
          "taker_buy_base": 70.45345,
          "taker_buy_quote": 4709818.1322715
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 66929.69,
          "high": 67031.25,
          "low": 66821.15,
          "close": 66833.37,
          "volume": 87.55055,
          "close_time": 1775231999999,
          "quote_volume": 5857762.4996585,
          "trades": 13101,
          "taker_buy_base": 35.49663,
          "taker_buy_quote": 2374996.3830702
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 66833.37,
          "high": 67074.14,
          "low": 66822.84,
          "close": 67016.35,
          "volume": 129.68332,
          "close_time": 1775235599999,
          "quote_volume": 8685724.9282961,
          "trades": 9317,
          "taker_buy_base": 33.24406,
          "taker_buy_quote": 2226099.4803766
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 67011.52,
          "high": 67074.11,
          "low": 66758.2,
          "close": 66848.04,
          "volume": 153.26398,
          "close_time": 1775239199999,
          "quote_volume": 10254081.4523767,
          "trades": 10798,
          "taker_buy_base": 54.78906,
          "taker_buy_quote": 3665067.3757075
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 66848.04,
          "high": 66935.35,
          "low": 66782.52,
          "close": 66813.38,
          "volume": 64.79958,
          "close_time": 1775242799999,
          "quote_volume": 4333035.9937818,
          "trades": 4786,
          "taker_buy_base": 39.79639,
          "taker_buy_quote": 2661579.4915356
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 66813.38,
          "high": 66909.15,
          "low": 66777.78,
          "close": 66890.65,
          "volume": 51.16471,
          "close_time": 1775246399999,
          "quote_volume": 3419116.6547258,
          "trades": 5727,
          "taker_buy_base": 28.38357,
          "taker_buy_quote": 1897081.9229
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 66890.65,
          "high": 66918.54,
          "low": 66832.85,
          "close": 66832.85,
          "volume": 28.9628,
          "close_time": 1775249999999,
          "quote_volume": 1937056.2766963,
          "trades": 4356,
          "taker_buy_base": 12.43356,
          "taker_buy_quote": 831618.4299472
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 66832.85,
          "high": 66974.12,
          "low": 66828.01,
          "close": 66959.73,
          "volume": 40.63277,
          "close_time": 1775253599999,
          "quote_volume": 2718233.0760778,
          "trades": 4976,
          "taker_buy_base": 22.09998,
          "taker_buy_quote": 1478445.263213
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 66959.72,
          "high": 66974.11,
          "low": 66840.53,
          "close": 66893.38,
          "volume": 67.57644,
          "close_time": 1775257199999,
          "quote_volume": 4521078.2696772,
          "trades": 8250,
          "taker_buy_base": 33.67124,
          "taker_buy_quote": 2252659.9187158
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 66890.88,
          "high": 66961.19,
          "low": 66827.89,
          "close": 66961.19,
          "volume": 45.07145,
          "close_time": 1775260799999,
          "quote_volume": 3014580.2473886,
          "trades": 5422,
          "taker_buy_base": 22.38574,
          "taker_buy_quote": 1497378.1458584
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 66961.19,
          "high": 66963.39,
          "low": 66870.72,
          "close": 66893.39,
          "volume": 29.90865,
          "close_time": 1775264399999,
          "quote_volume": 2001427.2473805,
          "trades": 5698,
          "taker_buy_base": 15.11824,
          "taker_buy_quote": 1011716.5014143
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 66893.38,
          "high": 66922.62,
          "low": 66827.88,
          "close": 66850.56,
          "volume": 32.99464,
          "close_time": 1775267999999,
          "quote_volume": 2206039.0646427,
          "trades": 4053,
          "taker_buy_base": 13.69717,
          "taker_buy_quote": 915770.0514787
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 66850.55,
          "high": 66918.29,
          "low": 66809.4,
          "close": 66840.48,
          "volume": 21.72069,
          "close_time": 1775271599999,
          "quote_volume": 1451980.1119096,
          "trades": 3780,
          "taker_buy_base": 11.06194,
          "taker_buy_quote": 739454.0296132
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 66841.34,
          "high": 66900.97,
          "low": 66829.83,
          "close": 66833.97,
          "volume": 14.8186,
          "close_time": 1775275199999,
          "quote_volume": 990705.3771852,
          "trades": 2876,
          "taker_buy_base": 5.69402,
          "taker_buy_quote": 380708.1062677
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 66832.92,
          "high": 66873.23,
          "low": 66776.25,
          "close": 66859.1,
          "volume": 21.18649,
          "close_time": 1775278799999,
          "quote_volume": 1416111.6252207,
          "trades": 3633,
          "taker_buy_base": 9.99093,
          "taker_buy_quote": 667821.5978172
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 66859.11,
          "high": 66936.23,
          "low": 66843.0,
          "close": 66909.49,
          "volume": 41.62914,
          "close_time": 1775282399999,
          "quote_volume": 2784439.1210615,
          "trades": 4536,
          "taker_buy_base": 19.69442,
          "taker_buy_quote": 1317220.3746586
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 66909.49,
          "high": 67045.19,
          "low": 66906.1,
          "close": 67009.32,
          "volume": 43.7619,
          "close_time": 1775285999999,
          "quote_volume": 2930487.9858329,
          "trades": 4741,
          "taker_buy_base": 23.67972,
          "taker_buy_quote": 1585810.4227338
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 67009.33,
          "high": 67046.22,
          "low": 66930.73,
          "close": 67009.5,
          "volume": 44.28207,
          "close_time": 1775289599999,
          "quote_volume": 2966195.4980526,
          "trades": 3536,
          "taker_buy_base": 17.609,
          "taker_buy_quote": 1179514.9112448
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 67009.5,
          "high": 67057.99,
          "low": 66908.88,
          "close": 66941.87,
          "volume": 49.29523,
          "close_time": 1775293199999,
          "quote_volume": 3302768.6647811,
          "trades": 4572,
          "taker_buy_base": 22.74536,
          "taker_buy_quote": 1523960.8317967
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 66941.88,
          "high": 66988.52,
          "low": 66913.8,
          "close": 66978.01,
          "volume": 35.1361,
          "close_time": 1775296799999,
          "quote_volume": 2352786.7028616,
          "trades": 4514,
          "taker_buy_base": 18.31859,
          "taker_buy_quote": 1226647.3379629
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 66978.01,
          "high": 67165.61,
          "low": 66908.52,
          "close": 67161.31,
          "volume": 100.51885,
          "close_time": 1775300399999,
          "quote_volume": 6740277.9736906,
          "trades": 7550,
          "taker_buy_base": 47.32055,
          "taker_buy_quote": 3172549.6284564
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 67161.31,
          "high": 67224.36,
          "low": 67078.15,
          "close": 67153.27,
          "volume": 76.93231,
          "close_time": 1775303999999,
          "quote_volume": 5165949.6850903,
          "trades": 7149,
          "taker_buy_base": 34.12037,
          "taker_buy_quote": 2291188.2768729
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 67153.28,
          "high": 67179.46,
          "low": 67054.68,
          "close": 67093.07,
          "volume": 30.72452,
          "close_time": 1775307599999,
          "quote_volume": 2061892.5123923,
          "trades": 3590,
          "taker_buy_base": 13.55649,
          "taker_buy_quote": 909731.3468436
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 67093.07,
          "high": 67268.87,
          "low": 67074.95,
          "close": 67193.7,
          "volume": 53.74943,
          "close_time": 1775311199999,
          "quote_volume": 3610522.7016349,
          "trades": 6456,
          "taker_buy_base": 28.67054,
          "taker_buy_quote": 1926000.7514222
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 67193.29,
          "high": 67220.17,
          "low": 67014.4,
          "close": 67210.92,
          "volume": 122.82364,
          "close_time": 1775314799999,
          "quote_volume": 8249189.0017395,
          "trades": 6569,
          "taker_buy_base": 82.77119,
          "taker_buy_quote": 5559601.1011477
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 67210.91,
          "high": 67552.11,
          "low": 67179.0,
          "close": 67379.34,
          "volume": 171.6258,
          "close_time": 1775318399999,
          "quote_volume": 11560706.5971259,
          "trades": 13063,
          "taker_buy_base": 108.41503,
          "taker_buy_quote": 7302493.1712476
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 67379.35,
          "high": 67518.36,
          "low": 67324.32,
          "close": 67363.79,
          "volume": 113.3006,
          "close_time": 1775321999999,
          "quote_volume": 7638736.2170288,
          "trades": 8004,
          "taker_buy_base": 60.32668,
          "taker_buy_quote": 4066793.5240371
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 67363.8,
          "high": 67412.51,
          "low": 67286.53,
          "close": 67332.51,
          "volume": 53.16136,
          "close_time": 1775325599999,
          "quote_volume": 3580571.1942496,
          "trades": 5566,
          "taker_buy_base": 24.33902,
          "taker_buy_quote": 1639369.5974546
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 67332.52,
          "high": 67374.72,
          "low": 67263.84,
          "close": 67293.3,
          "volume": 39.29531,
          "close_time": 1775329199999,
          "quote_volume": 2645332.8442875,
          "trades": 4335,
          "taker_buy_base": 16.0313,
          "taker_buy_quote": 1079203.6381713
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 67293.3,
          "high": 67542.87,
          "low": 67274.4,
          "close": 67290.23,
          "volume": 110.96702,
          "close_time": 1775332799999,
          "quote_volume": 7478841.9488622,
          "trades": 8147,
          "taker_buy_base": 68.17132,
          "taker_buy_quote": 4595506.048321
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 67290.23,
          "high": 67297.56,
          "low": 67184.02,
          "close": 67265.53,
          "volume": 53.10602,
          "close_time": 1775336399999,
          "quote_volume": 3571547.6964451,
          "trades": 4107,
          "taker_buy_base": 18.83769,
          "taker_buy_quote": 1266923.5849273
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 67265.55,
          "high": 67474.97,
          "low": 67215.04,
          "close": 67352.87,
          "volume": 83.56062,
          "close_time": 1775339999999,
          "quote_volume": 5627214.8102598,
          "trades": 6996,
          "taker_buy_base": 47.65347,
          "taker_buy_quote": 3209580.1506886
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 67352.88,
          "high": 67466.11,
          "low": 67337.11,
          "close": 67397.38,
          "volume": 48.63995,
          "close_time": 1775343599999,
          "quote_volume": 3278165.103884,
          "trades": 5773,
          "taker_buy_base": 26.47789,
          "taker_buy_quote": 1784494.7232328
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 67397.38,
          "high": 67399.92,
          "low": 67253.47,
          "close": 67295.81,
          "volume": 58.83249,
          "close_time": 1775347199999,
          "quote_volume": 3960734.8696641,
          "trades": 5617,
          "taker_buy_base": 29.12682,
          "taker_buy_quote": 1961049.0828616
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 67295.8,
          "high": 67302.48,
          "low": 67161.26,
          "close": 67209.69,
          "volume": 69.00757,
          "close_time": 1775350799999,
          "quote_volume": 4639804.1427895,
          "trades": 5905,
          "taker_buy_base": 31.33021,
          "taker_buy_quote": 2106529.0232183
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 67210.42,
          "high": 67228.77,
          "low": 67069.64,
          "close": 67088.32,
          "volume": 71.63648,
          "close_time": 1775354399999,
          "quote_volume": 4809198.2509978,
          "trades": 5664,
          "taker_buy_base": 23.71362,
          "taker_buy_quote": 1591606.9216797
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 67082.4,
          "high": 67171.43,
          "low": 66961.19,
          "close": 67168.38,
          "volume": 69.53342,
          "close_time": 1775357999999,
          "quote_volume": 4662399.4081292,
          "trades": 7016,
          "taker_buy_base": 34.63536,
          "taker_buy_quote": 2323001.6020204
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 67168.39,
          "high": 67188.21,
          "low": 67080.02,
          "close": 67136.5,
          "volume": 14.3831,
          "close_time": 1775361599999,
          "quote_volume": 965685.706177,
          "trades": 3156,
          "taker_buy_base": 8.67502,
          "taker_buy_quote": 582439.8800489
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 67136.51,
          "high": 67183.28,
          "low": 67067.28,
          "close": 67092.48,
          "volume": 17.33913,
          "close_time": 1775365199999,
          "quote_volume": 1163789.6666053,
          "trades": 4097,
          "taker_buy_base": 6.24871,
          "taker_buy_quote": 419412.1886532
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 67093.49,
          "high": 67150.39,
          "low": 66883.16,
          "close": 66929.61,
          "volume": 62.684,
          "close_time": 1775368799999,
          "quote_volume": 4201514.327444,
          "trades": 5906,
          "taker_buy_base": 24.7772,
          "taker_buy_quote": 1660925.1037373
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 66929.62,
          "high": 66941.36,
          "low": 66601.87,
          "close": 66796.87,
          "volume": 159.39315,
          "close_time": 1775372399999,
          "quote_volume": 10642902.5071269,
          "trades": 11691,
          "taker_buy_base": 57.59582,
          "taker_buy_quote": 3845222.455809
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 66796.86,
          "high": 66906.88,
          "low": 66714.47,
          "close": 66811.95,
          "volume": 70.08459,
          "close_time": 1775375999999,
          "quote_volume": 4681936.188039,
          "trades": 6246,
          "taker_buy_base": 31.75418,
          "taker_buy_quote": 2121270.8827961
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 66811.93,
          "high": 66934.75,
          "low": 66807.72,
          "close": 66923.2,
          "volume": 52.89559,
          "close_time": 1775379599999,
          "quote_volume": 3537208.0335524,
          "trades": 5908,
          "taker_buy_base": 33.03019,
          "taker_buy_quote": 2208929.5037168
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 66923.21,
          "high": 67042.92,
          "low": 66887.45,
          "close": 67021.84,
          "volume": 47.48641,
          "close_time": 1775383199999,
          "quote_volume": 3180082.9725476,
          "trades": 5792,
          "taker_buy_base": 28.59276,
          "taker_buy_quote": 1914799.1049592
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 67021.85,
          "high": 67142.78,
          "low": 66959.06,
          "close": 67041.78,
          "volume": 40.36308,
          "close_time": 1775386799999,
          "quote_volume": 2705382.9708322,
          "trades": 5572,
          "taker_buy_base": 21.44355,
          "taker_buy_quote": 1437328.0762982
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 67041.79,
          "high": 67078.7,
          "low": 66959.8,
          "close": 66993.18,
          "volume": 20.05203,
          "close_time": 1775390399999,
          "quote_volume": 1343915.5684243,
          "trades": 4255,
          "taker_buy_base": 10.40559,
          "taker_buy_quote": 697396.3438091
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 66993.18,
          "high": 66993.18,
          "low": 66680.7,
          "close": 66775.57,
          "volume": 118.28229,
          "close_time": 1775393999999,
          "quote_volume": 7900434.729171,
          "trades": 11104,
          "taker_buy_base": 50.83222,
          "taker_buy_quote": 3395916.1160226
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 66775.57,
          "high": 66913.34,
          "low": 66690.0,
          "close": 66888.5,
          "volume": 58.20666,
          "close_time": 1775397599999,
          "quote_volume": 3888813.0853591,
          "trades": 7519,
          "taker_buy_base": 33.69881,
          "taker_buy_quote": 2251474.9722214
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 66888.49,
          "high": 66964.17,
          "low": 66813.4,
          "close": 66913.56,
          "volume": 52.32171,
          "close_time": 1775401199999,
          "quote_volume": 3500447.188649,
          "trades": 6267,
          "taker_buy_base": 23.23645,
          "taker_buy_quote": 1554870.336388
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 66915.53,
          "high": 67838.38,
          "low": 66821.9,
          "close": 67293.59,
          "volume": 351.25864,
          "close_time": 1775404799999,
          "quote_volume": 23686275.1458479,
          "trades": 29275,
          "taker_buy_base": 184.37116,
          "taker_buy_quote": 12432633.1009666
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 67293.02,
          "high": 67397.4,
          "low": 67159.16,
          "close": 67198.5,
          "volume": 69.75569,
          "close_time": 1775408399999,
          "quote_volume": 4694097.5029283,
          "trades": 10246,
          "taker_buy_base": 29.92935,
          "taker_buy_quote": 2013899.4668409
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 67198.5,
          "high": 67391.57,
          "low": 67170.46,
          "close": 67362.12,
          "volume": 50.00764,
          "close_time": 1775411999999,
          "quote_volume": 3364937.682191,
          "trades": 9049,
          "taker_buy_base": 27.66756,
          "taker_buy_quote": 1861814.3663866
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 67360.0,
          "high": 67443.43,
          "low": 67254.55,
          "close": 67399.18,
          "volume": 40.87004,
          "close_time": 1775415599999,
          "quote_volume": 2752937.3916273,
          "trades": 6173,
          "taker_buy_base": 21.00661,
          "taker_buy_quote": 1415130.7248463
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 67399.19,
          "high": 67546.08,
          "low": 67269.43,
          "close": 67348.55,
          "volume": 57.1444,
          "close_time": 1775419199999,
          "quote_volume": 3852560.8376478,
          "trades": 6205,
          "taker_buy_base": 31.75332,
          "taker_buy_quote": 2140916.6263804
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 67348.56,
          "high": 67690.52,
          "low": 67315.77,
          "close": 67647.0,
          "volume": 78.88138,
          "close_time": 1775422799999,
          "quote_volume": 5328628.832548,
          "trades": 8352,
          "taker_buy_base": 48.84479,
          "taker_buy_quote": 3299674.512838
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 67647.15,
          "high": 67674.8,
          "low": 67394.41,
          "close": 67530.96,
          "volume": 85.1085,
          "close_time": 1775426399999,
          "quote_volume": 5747715.8673483,
          "trades": 7871,
          "taker_buy_base": 43.19061,
          "taker_buy_quote": 2917218.4437639
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 67530.97,
          "high": 68370.0,
          "low": 67327.52,
          "close": 68327.27,
          "volume": 289.05994,
          "close_time": 1775429999999,
          "quote_volume": 19607653.9323606,
          "trades": 28343,
          "taker_buy_base": 145.40188,
          "taker_buy_quote": 9866536.8554897
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 68327.28,
          "high": 69128.51,
          "low": 68250.0,
          "close": 69019.18,
          "volume": 434.23082,
          "close_time": 1775433599999,
          "quote_volume": 29857742.9827867,
          "trades": 36601,
          "taker_buy_base": 188.95879,
          "taker_buy_quote": 12997266.1708207
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 69020.28,
          "high": 69572.88,
          "low": 69017.77,
          "close": 69067.5,
          "volume": 311.44719,
          "close_time": 1775437199999,
          "quote_volume": 21584963.3961983,
          "trades": 30541,
          "taker_buy_base": 157.07213,
          "taker_buy_quote": 10887836.9785868
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 69067.5,
          "high": 69123.59,
          "low": 68764.86,
          "close": 68790.96,
          "volume": 93.08623,
          "close_time": 1775440799999,
          "quote_volume": 6413213.4810188,
          "trades": 16132,
          "taker_buy_base": 48.44881,
          "taker_buy_quote": 3337652.0467611
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 68788.01,
          "high": 69390.29,
          "low": 68758.0,
          "close": 69194.16,
          "volume": 108.589,
          "close_time": 1775444399999,
          "quote_volume": 7510451.8378431,
          "trades": 16666,
          "taker_buy_base": 57.51046,
          "taker_buy_quote": 3977596.2681904
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 69194.16,
          "high": 69247.06,
          "low": 69032.4,
          "close": 69110.1,
          "volume": 161.87242,
          "close_time": 1775447999999,
          "quote_volume": 11190191.1642261,
          "trades": 10653,
          "taker_buy_base": 29.94457,
          "taker_buy_quote": 2070158.6569417
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 69110.1,
          "high": 69209.5,
          "low": 68965.47,
          "close": 69130.01,
          "volume": 143.4938,
          "close_time": 1775451599999,
          "quote_volume": 9914038.4633639,
          "trades": 11260,
          "taker_buy_base": 48.953,
          "taker_buy_quote": 3382368.2988612
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 69130.01,
          "high": 69234.75,
          "low": 69078.57,
          "close": 69190.48,
          "volume": 90.86753,
          "close_time": 1775455199999,
          "quote_volume": 6286009.8610335,
          "trades": 7748,
          "taker_buy_base": 33.58973,
          "taker_buy_quote": 2323439.1323149
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 69190.49,
          "high": 69349.84,
          "low": 68801.71,
          "close": 68970.93,
          "volume": 210.17991,
          "close_time": 1775458799999,
          "quote_volume": 14508896.9378332,
          "trades": 19263,
          "taker_buy_base": 76.23055,
          "taker_buy_quote": 5263812.6665015
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 68970.93,
          "high": 69203.53,
          "low": 68812.22,
          "close": 69104.51,
          "volume": 85.22878,
          "close_time": 1775462399999,
          "quote_volume": 5881674.8280173,
          "trades": 12930,
          "taker_buy_base": 48.95439,
          "taker_buy_quote": 3378350.0046056
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 69105.71,
          "high": 69353.72,
          "low": 69069.6,
          "close": 69215.55,
          "volume": 84.21066,
          "close_time": 1775465999999,
          "quote_volume": 5827467.6057766,
          "trades": 10767,
          "taker_buy_base": 48.02359,
          "taker_buy_quote": 3323238.6679192
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 69215.55,
          "high": 70289.43,
          "low": 69203.51,
          "close": 69735.68,
          "volume": 518.5847,
          "close_time": 1775469599999,
          "quote_volume": 36230992.3397247,
          "trades": 41157,
          "taker_buy_base": 219.29796,
          "taker_buy_quote": 15312425.1683043
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 69735.68,
          "high": 69989.34,
          "low": 69703.38,
          "close": 69777.0,
          "volume": 155.98123,
          "close_time": 1775473199999,
          "quote_volume": 10890498.0048576,
          "trades": 15051,
          "taker_buy_base": 79.82055,
          "taker_buy_quote": 5573453.8927887
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 69776.99,
          "high": 69776.99,
          "low": 69568.46,
          "close": 69624.01,
          "volume": 78.8078,
          "close_time": 1775476799999,
          "quote_volume": 5489572.2384889,
          "trades": 10431,
          "taker_buy_base": 34.30645,
          "taker_buy_quote": 2389759.5191093
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 69624.0,
          "high": 69639.99,
          "low": 69332.11,
          "close": 69371.01,
          "volume": 150.34238,
          "close_time": 1775480399999,
          "quote_volume": 10447211.8785256,
          "trades": 13874,
          "taker_buy_base": 45.5377,
          "taker_buy_quote": 3164593.7867703
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 69371.01,
          "high": 69555.56,
          "low": 69244.37,
          "close": 69426.49,
          "volume": 215.91113,
          "close_time": 1775483999999,
          "quote_volume": 14983817.9333794,
          "trades": 19279,
          "taker_buy_base": 94.09748,
          "taker_buy_quote": 6531585.7575559
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 69431.3,
          "high": 69850.0,
          "low": 69160.98,
          "close": 69669.79,
          "volume": 289.93387,
          "close_time": 1775487599999,
          "quote_volume": 20155818.3741741,
          "trades": 27333,
          "taker_buy_base": 152.71602,
          "taker_buy_quote": 10619524.6293421
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 69663.2,
          "high": 69979.8,
          "low": 69540.5,
          "close": 69971.01,
          "volume": 235.36377,
          "close_time": 1775491199999,
          "quote_volume": 16416234.1725047,
          "trades": 19883,
          "taker_buy_base": 112.92098,
          "taker_buy_quote": 7878301.1761638
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 69972.02,
          "high": 70359.58,
          "low": 69788.66,
          "close": 69811.7,
          "volume": 366.90792,
          "close_time": 1775494799999,
          "quote_volume": 25694278.5179638,
          "trades": 32413,
          "taker_buy_base": 169.87604,
          "taker_buy_quote": 11900391.3409124
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 69813.68,
          "high": 69833.42,
          "low": 69282.57,
          "close": 69581.5,
          "volume": 233.92997,
          "close_time": 1775498399999,
          "quote_volume": 16263707.7183529,
          "trades": 21694,
          "taker_buy_base": 93.0072,
          "taker_buy_quote": 6463855.843944
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 69581.5,
          "high": 69978.64,
          "low": 69487.18,
          "close": 69905.2,
          "volume": 139.33048,
          "close_time": 1775501999999,
          "quote_volume": 9719286.0086663,
          "trades": 15326,
          "taker_buy_base": 72.22027,
          "taker_buy_quote": 5038856.1970032
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 69905.2,
          "high": 69906.57,
          "low": 69581.29,
          "close": 69743.07,
          "volume": 117.23418,
          "close_time": 1775505599999,
          "quote_volume": 8178661.4492305,
          "trades": 11114,
          "taker_buy_base": 60.26705,
          "taker_buy_quote": 4205210.4881698
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 69747.94,
          "high": 69990.0,
          "low": 69623.67,
          "close": 69837.49,
          "volume": 94.26086,
          "close_time": 1775509199999,
          "quote_volume": 6584263.3546795,
          "trades": 10379,
          "taker_buy_base": 52.53651,
          "taker_buy_quote": 3670112.6490319
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 69837.49,
          "high": 69837.49,
          "low": 69446.4,
          "close": 69526.61,
          "volume": 78.51834,
          "close_time": 1775512799999,
          "quote_volume": 5465071.6759136,
          "trades": 9844,
          "taker_buy_base": 28.98425,
          "taker_buy_quote": 2017448.3890761
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 69526.61,
          "high": 69598.1,
          "low": 68812.54,
          "close": 68814.93,
          "volume": 178.64348,
          "close_time": 1775516399999,
          "quote_volume": 12366448.6600877,
          "trades": 19925,
          "taker_buy_base": 80.5395,
          "taker_buy_quote": 5576606.2968589
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 68814.93,
          "high": 68915.46,
          "low": 68313.06,
          "close": 68858.92,
          "volume": 255.22233,
          "close_time": 1775519999999,
          "quote_volume": 17516633.510248,
          "trades": 27289,
          "taker_buy_base": 136.57254,
          "taker_buy_quote": 9375490.6444938
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 68856.01,
          "high": 69141.6,
          "low": 68734.58,
          "close": 68782.48,
          "volume": 115.0723,
          "close_time": 1775523599999,
          "quote_volume": 7927117.4901507,
          "trades": 13931,
          "taker_buy_base": 44.0977,
          "taker_buy_quote": 3038487.403148
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 68782.47,
          "high": 68906.41,
          "low": 68344.68,
          "close": 68408.7,
          "volume": 122.30808,
          "close_time": 1775527199999,
          "quote_volume": 8395494.4735984,
          "trades": 15391,
          "taker_buy_base": 41.81574,
          "taker_buy_quote": 2871087.3777663
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 68406.12,
          "high": 68722.3,
          "low": 68289.14,
          "close": 68682.17,
          "volume": 100.4829,
          "close_time": 1775530799999,
          "quote_volume": 6882047.8949917,
          "trades": 12080,
          "taker_buy_base": 55.59813,
          "taker_buy_quote": 3809184.3839955
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 68677.03,
          "high": 68807.76,
          "low": 68632.29,
          "close": 68792.26,
          "volume": 63.87812,
          "close_time": 1775534399999,
          "quote_volume": 4391361.0958153,
          "trades": 6677,
          "taker_buy_base": 31.41379,
          "taker_buy_quote": 2159372.2281642
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 68785.97,
          "high": 68994.75,
          "low": 68546.32,
          "close": 68867.19,
          "volume": 58.21613,
          "close_time": 1775537999999,
          "quote_volume": 4001506.5142346,
          "trades": 7802,
          "taker_buy_base": 37.64558,
          "taker_buy_quote": 2587560.5288974
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 68867.93,
          "high": 68873.1,
          "low": 68619.78,
          "close": 68670.42,
          "volume": 55.89034,
          "close_time": 1775541599999,
          "quote_volume": 3841065.5474782,
          "trades": 6037,
          "taker_buy_base": 24.44072,
          "taker_buy_quote": 1679101.2849286
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 68670.42,
          "high": 68670.42,
          "low": 68444.68,
          "close": 68579.1,
          "volume": 77.83527,
          "close_time": 1775545199999,
          "quote_volume": 5335151.8890353,
          "trades": 9614,
          "taker_buy_base": 42.2963,
          "taker_buy_quote": 2898823.9631727
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 68579.11,
          "high": 68712.97,
          "low": 68505.59,
          "close": 68623.66,
          "volume": 49.63302,
          "close_time": 1775548799999,
          "quote_volume": 3405208.7778478,
          "trades": 7061,
          "taker_buy_base": 26.65071,
          "taker_buy_quote": 1828178.9455832
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 68623.66,
          "high": 68994.82,
          "low": 68603.8,
          "close": 68949.24,
          "volume": 75.26614,
          "close_time": 1775552399999,
          "quote_volume": 5179573.6959451,
          "trades": 12192,
          "taker_buy_base": 41.23896,
          "taker_buy_quote": 2839249.1170511
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 68949.24,
          "high": 69257.81,
          "low": 68932.92,
          "close": 69153.48,
          "volume": 104.34861,
          "close_time": 1775555999999,
          "quote_volume": 7212465.8330454,
          "trades": 13216,
          "taker_buy_base": 58.21779,
          "taker_buy_quote": 4023548.1711676
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 69153.49,
          "high": 69214.52,
          "low": 68205.12,
          "close": 68234.7,
          "volume": 261.72017,
          "close_time": 1775559599999,
          "quote_volume": 17954183.5151265,
          "trades": 23201,
          "taker_buy_base": 108.48975,
          "taker_buy_quote": 7442704.8913922
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 68234.69,
          "high": 68459.96,
          "low": 68070.6,
          "close": 68341.98,
          "volume": 336.99039,
          "close_time": 1775563199999,
          "quote_volume": 22998117.3273106,
          "trades": 19756,
          "taker_buy_base": 240.2872,
          "taker_buy_quote": 16394796.2868378
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 68341.98,
          "high": 68611.35,
          "low": 68081.35,
          "close": 68397.65,
          "volume": 227.63952,
          "close_time": 1775566799999,
          "quote_volume": 15553215.7488771,
          "trades": 20449,
          "taker_buy_base": 105.47942,
          "taker_buy_quote": 7209282.4206208
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 68397.65,
          "high": 68641.56,
          "low": 68186.99,
          "close": 68232.85,
          "volume": 245.78166,
          "close_time": 1775570399999,
          "quote_volume": 16818286.8206521,
          "trades": 19164,
          "taker_buy_base": 140.80246,
          "taker_buy_quote": 9635317.3004588
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 68234.99,
          "high": 68257.49,
          "low": 67763.59,
          "close": 67852.81,
          "volume": 518.37317,
          "close_time": 1775573999999,
          "quote_volume": 35241486.2365587,
          "trades": 35517,
          "taker_buy_base": 318.1604,
          "taker_buy_quote": 21626815.4941277
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 67852.8,
          "high": 68262.78,
          "low": 67725.99,
          "close": 68159.29,
          "volume": 277.16291,
          "close_time": 1775577599999,
          "quote_volume": 18853204.0257977,
          "trades": 22592,
          "taker_buy_base": 135.09654,
          "taker_buy_quote": 9185742.6164275
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 68162.51,
          "high": 68448.76,
          "low": 68080.92,
          "close": 68233.57,
          "volume": 184.47115,
          "close_time": 1775581199999,
          "quote_volume": 12587556.0922964,
          "trades": 18899,
          "taker_buy_base": 77.44995,
          "taker_buy_quote": 5285403.1843144
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 68233.58,
          "high": 69004.9,
          "low": 68187.8,
          "close": 68699.99,
          "volume": 201.45018,
          "close_time": 1775584799999,
          "quote_volume": 13828540.0122937,
          "trades": 20515,
          "taker_buy_base": 103.85072,
          "taker_buy_quote": 7123331.7300983
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 68699.99,
          "high": 68776.62,
          "low": 68352.94,
          "close": 68442.74,
          "volume": 96.90786,
          "close_time": 1775588399999,
          "quote_volume": 6645122.338181,
          "trades": 14799,
          "taker_buy_base": 43.64025,
          "taker_buy_quote": 2992754.5377674
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 68442.74,
          "high": 69101.38,
          "low": 68350.86,
          "close": 69011.2,
          "volume": 239.54969,
          "close_time": 1775591999999,
          "quote_volume": 16466453.2118171,
          "trades": 24729,
          "taker_buy_base": 132.63064,
          "taker_buy_quote": 9120097.0998765
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 69009.91,
          "high": 69543.4,
          "low": 69009.91,
          "close": 69318.58,
          "volume": 293.48422,
          "close_time": 1775595599999,
          "quote_volume": 20360080.915998,
          "trades": 25502,
          "taker_buy_base": 128.37333,
          "taker_buy_quote": 8900421.1857194
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 69318.58,
          "high": 70220.75,
          "low": 69308.74,
          "close": 69924.76,
          "volume": 344.9393,
          "close_time": 1775599199999,
          "quote_volume": 24090005.9840058,
          "trades": 41478,
          "taker_buy_base": 210.59495,
          "taker_buy_quote": 14709470.4407654
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 69924.77,
          "high": 71522.8,
          "low": 69924.77,
          "close": 71515.7,
          "volume": 736.41247,
          "close_time": 1775602799999,
          "quote_volume": 52099690.2498298,
          "trades": 75904,
          "taker_buy_base": 385.15519,
          "taker_buy_quote": 27256498.0679038
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 71515.71,
          "high": 72765.8,
          "low": 71182.65,
          "close": 71925.45,
          "volume": 764.10126,
          "close_time": 1775606399999,
          "quote_volume": 54999118.7800329,
          "trades": 73640,
          "taker_buy_base": 349.28689,
          "taker_buy_quote": 25147125.9467597
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 71922.61,
          "high": 72114.16,
          "low": 71538.63,
          "close": 71707.11,
          "volume": 292.77591,
          "close_time": 1775609999999,
          "quote_volume": 21042608.1255222,
          "trades": 22697,
          "taker_buy_base": 122.66863,
          "taker_buy_quote": 8819303.814015
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 71707.12,
          "high": 71760.89,
          "low": 71451.74,
          "close": 71478.0,
          "volume": 195.67203,
          "close_time": 1775613599999,
          "quote_volume": 14006016.9380924,
          "trades": 17597,
          "taker_buy_base": 81.11932,
          "taker_buy_quote": 5807865.3520502
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 71478.18,
          "high": 71727.45,
          "low": 71232.7,
          "close": 71369.64,
          "volume": 189.6969,
          "close_time": 1775617199999,
          "quote_volume": 13548836.2880411,
          "trades": 19537,
          "taker_buy_base": 87.933,
          "taker_buy_quote": 6281856.3935328
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 71364.0,
          "high": 71494.06,
          "low": 71275.65,
          "close": 71297.18,
          "volume": 93.64371,
          "close_time": 1775620799999,
          "quote_volume": 6682712.1249322,
          "trades": 8567,
          "taker_buy_base": 41.85229,
          "taker_buy_quote": 2987444.8558449
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 71297.17,
          "high": 71694.91,
          "low": 71295.01,
          "close": 71571.56,
          "volume": 140.82879,
          "close_time": 1775624399999,
          "quote_volume": 10075317.2503954,
          "trades": 14322,
          "taker_buy_base": 73.33477,
          "taker_buy_quote": 5245990.6324549
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 71572.26,
          "high": 71836.0,
          "low": 71556.22,
          "close": 71740.98,
          "volume": 121.84495,
          "close_time": 1775627999999,
          "quote_volume": 8735333.5345808,
          "trades": 13846,
          "taker_buy_base": 65.85482,
          "taker_buy_quote": 4721481.2299509
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 71740.99,
          "high": 71943.0,
          "low": 71585.53,
          "close": 71731.14,
          "volume": 138.05485,
          "close_time": 1775631599999,
          "quote_volume": 9911611.2030896,
          "trades": 15961,
          "taker_buy_base": 75.06349,
          "taker_buy_quote": 5389682.8502152
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 71731.13,
          "high": 71913.32,
          "low": 71586.93,
          "close": 71639.59,
          "volume": 141.42312,
          "close_time": 1775635199999,
          "quote_volume": 10143063.2790913,
          "trades": 12891,
          "taker_buy_base": 57.33886,
          "taker_buy_quote": 4112692.9018029
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 71640.8,
          "high": 71837.14,
          "low": 71640.8,
          "close": 71808.08,
          "volume": 109.37556,
          "close_time": 1775638799999,
          "quote_volume": 7846819.9814152,
          "trades": 13665,
          "taker_buy_base": 49.17823,
          "taker_buy_quote": 3528206.4571337
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 71806.41,
          "high": 71983.03,
          "low": 71585.21,
          "close": 71682.63,
          "volume": 138.77354,
          "close_time": 1775642399999,
          "quote_volume": 9961675.5267406,
          "trades": 12376,
          "taker_buy_base": 58.02145,
          "taker_buy_quote": 4165489.4901553
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 71682.63,
          "high": 71793.1,
          "low": 71459.89,
          "close": 71480.03,
          "volume": 101.746,
          "close_time": 1775645999999,
          "quote_volume": 7284618.924914,
          "trades": 11288,
          "taker_buy_base": 44.65724,
          "taker_buy_quote": 3197256.1356811
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 71480.03,
          "high": 71739.39,
          "low": 71407.4,
          "close": 71685.0,
          "volume": 175.19652,
          "close_time": 1775649599999,
          "quote_volume": 12537457.4666115,
          "trades": 14370,
          "taker_buy_base": 76.33329,
          "taker_buy_quote": 5463174.3270628
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 71685.01,
          "high": 72176.09,
          "low": 71580.01,
          "close": 72074.03,
          "volume": 256.57448,
          "close_time": 1775653199999,
          "quote_volume": 18438143.2981146,
          "trades": 21012,
          "taker_buy_base": 155.40834,
          "taker_buy_quote": 11171703.7105759
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 72082.5,
          "high": 72859.99,
          "low": 71511.36,
          "close": 71603.68,
          "volume": 776.88844,
          "close_time": 1775656799999,
          "quote_volume": 56120459.1063999,
          "trades": 57823,
          "taker_buy_base": 424.16165,
          "taker_buy_quote": 30642403.4625472
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 71603.56,
          "high": 71763.78,
          "low": 70698.51,
          "close": 70910.53,
          "volume": 740.24366,
          "close_time": 1775660399999,
          "quote_volume": 52677979.994489,
          "trades": 50929,
          "taker_buy_base": 404.1781,
          "taker_buy_quote": 28754878.973015
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 70911.62,
          "high": 71357.04,
          "low": 70829.06,
          "close": 71313.49,
          "volume": 279.51581,
          "close_time": 1775663999999,
          "quote_volume": 19877053.6024487,
          "trades": 26293,
          "taker_buy_base": 142.9202,
          "taker_buy_quote": 10163838.1046519
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 71311.63,
          "high": 71707.8,
          "low": 71255.01,
          "close": 71608.68,
          "volume": 212.13481,
          "close_time": 1775667599999,
          "quote_volume": 15152891.8572782,
          "trades": 22869,
          "taker_buy_base": 121.0142,
          "taker_buy_quote": 8644800.9747024
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 71608.68,
          "high": 71976.35,
          "low": 71499.83,
          "close": 71901.52,
          "volume": 322.70563,
          "close_time": 1775671199999,
          "quote_volume": 23165310.6100434,
          "trades": 25119,
          "taker_buy_base": 170.34001,
          "taker_buy_quote": 12224702.1382715
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 71901.52,
          "high": 71901.52,
          "low": 71092.72,
          "close": 71110.45,
          "volume": 279.88987,
          "close_time": 1775674799999,
          "quote_volume": 20013066.2215529,
          "trades": 27148,
          "taker_buy_base": 124.95716,
          "taker_buy_quote": 8935278.8359314
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 71110.45,
          "high": 71383.99,
          "low": 71026.03,
          "close": 71332.15,
          "volume": 185.90794,
          "close_time": 1775678399999,
          "quote_volume": 13240449.0099804,
          "trades": 17748,
          "taker_buy_base": 101.06048,
          "taker_buy_quote": 7197885.5614377
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 71328.15,
          "high": 71494.11,
          "low": 71281.14,
          "close": 71386.97,
          "volume": 84.80615,
          "close_time": 1775681999999,
          "quote_volume": 6053990.9200527,
          "trades": 9145,
          "taker_buy_base": 30.29054,
          "taker_buy_quote": 2162454.6322739
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 71386.98,
          "high": 71761.48,
          "low": 71337.21,
          "close": 71560.92,
          "volume": 118.98728,
          "close_time": 1775685599999,
          "quote_volume": 8517178.0864495,
          "trades": 12188,
          "taker_buy_base": 65.11408,
          "taker_buy_quote": 4660635.1947324
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 71560.93,
          "high": 71588.02,
          "low": 71076.12,
          "close": 71076.12,
          "volume": 86.81278,
          "close_time": 1775689199999,
          "quote_volume": 6190036.3463239,
          "trades": 12506,
          "taker_buy_base": 30.34842,
          "taker_buy_quote": 2164447.1622853
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 71075.16,
          "high": 71224.06,
          "low": 70911.9,
          "close": 71083.75,
          "volume": 97.65299,
          "close_time": 1775692799999,
          "quote_volume": 6935852.710876,
          "trades": 12631,
          "taker_buy_base": 40.42313,
          "taker_buy_quote": 2871531.1151805
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 71083.75,
          "high": 71146.25,
          "low": 70656.76,
          "close": 70827.13,
          "volume": 99.0127,
          "close_time": 1775696399999,
          "quote_volume": 7017539.0210169,
          "trades": 14362,
          "taker_buy_base": 40.58552,
          "taker_buy_quote": 2876295.0641626
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 70827.13,
          "high": 70972.56,
          "low": 70476.62,
          "close": 70937.19,
          "volume": 104.79566,
          "close_time": 1775699999999,
          "quote_volume": 7408838.3193835,
          "trades": 15762,
          "taker_buy_base": 45.42809,
          "taker_buy_quote": 3213094.0497208
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 70937.17,
          "high": 71207.34,
          "low": 70826.09,
          "close": 71064.13,
          "volume": 70.81509,
          "close_time": 1775703599999,
          "quote_volume": 5029306.579444,
          "trades": 10196,
          "taker_buy_base": 42.69273,
          "taker_buy_quote": 3031931.9246412
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 71067.02,
          "high": 71129.67,
          "low": 70857.82,
          "close": 71006.2,
          "volume": 94.31207,
          "close_time": 1775707199999,
          "quote_volume": 6694714.7081038,
          "trades": 11670,
          "taker_buy_base": 60.94968,
          "taker_buy_quote": 4326487.3024764
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 71006.2,
          "high": 71027.78,
          "low": 70751.49,
          "close": 70799.21,
          "volume": 94.47697,
          "close_time": 1775710799999,
          "quote_volume": 6695175.2554654,
          "trades": 11735,
          "taker_buy_base": 39.46042,
          "taker_buy_quote": 2797654.4466445
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 70799.21,
          "high": 71101.46,
          "low": 70703.55,
          "close": 70998.82,
          "volume": 106.78943,
          "close_time": 1775714399999,
          "quote_volume": 7576277.0173084,
          "trades": 13486,
          "taker_buy_base": 65.38623,
          "taker_buy_quote": 4638986.5512515
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 70998.83,
          "high": 71101.47,
          "low": 70825.42,
          "close": 71045.01,
          "volume": 108.51123,
          "close_time": 1775717999999,
          "quote_volume": 7700805.3095612,
          "trades": 13294,
          "taker_buy_base": 48.54985,
          "taker_buy_quote": 3445464.9086222
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 71045.02,
          "high": 71136.0,
          "low": 70966.35,
          "close": 70995.78,
          "volume": 125.45921,
          "close_time": 1775721599999,
          "quote_volume": 8912265.0154738,
          "trades": 12300,
          "taker_buy_base": 62.84805,
          "taker_buy_quote": 4464276.1427326
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 70995.79,
          "high": 71400.0,
          "low": 70881.98,
          "close": 71263.78,
          "volume": 129.67095,
          "close_time": 1775725199999,
          "quote_volume": 9231054.0263502,
          "trades": 15390,
          "taker_buy_base": 71.94645,
          "taker_buy_quote": 5122300.947526
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 71262.02,
          "high": 71588.0,
          "low": 71119.76,
          "close": 71547.67,
          "volume": 169.80017,
          "close_time": 1775728799999,
          "quote_volume": 12120283.0293343,
          "trades": 15879,
          "taker_buy_base": 88.37735,
          "taker_buy_quote": 6308802.8759714
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 71547.68,
          "high": 71553.09,
          "low": 71290.4,
          "close": 71290.4,
          "volume": 85.04565,
          "close_time": 1775732399999,
          "quote_volume": 6076280.8090048,
          "trades": 10223,
          "taker_buy_base": 34.64516,
          "taker_buy_quote": 2474380.8296478
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 71290.4,
          "high": 71369.61,
          "low": 71065.33,
          "close": 71167.65,
          "volume": 115.39006,
          "close_time": 1775735999999,
          "quote_volume": 8214343.9136566,
          "trades": 15637,
          "taker_buy_base": 59.36999,
          "taker_buy_quote": 4226247.5701823
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 71163.6,
          "high": 71347.13,
          "low": 71047.78,
          "close": 71296.83,
          "volume": 119.49905,
          "close_time": 1775739599999,
          "quote_volume": 8510505.9521772,
          "trades": 14972,
          "taker_buy_base": 57.86495,
          "taker_buy_quote": 4121826.3962058
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 71296.84,
          "high": 71366.67,
          "low": 70626.23,
          "close": 70813.82,
          "volume": 258.28538,
          "close_time": 1775743199999,
          "quote_volume": 18321736.8737182,
          "trades": 25799,
          "taker_buy_base": 108.74171,
          "taker_buy_quote": 7713281.0808491
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 70813.81,
          "high": 71283.87,
          "low": 70529.77,
          "close": 71134.51,
          "volume": 256.75505,
          "close_time": 1775746799999,
          "quote_volume": 18194816.5035062,
          "trades": 27622,
          "taker_buy_base": 141.30024,
          "taker_buy_quote": 10016131.7954365
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 71134.5,
          "high": 72368.81,
          "low": 70935.64,
          "close": 72155.68,
          "volume": 601.40986,
          "close_time": 1775750399999,
          "quote_volume": 43194208.3056937,
          "trades": 44798,
          "taker_buy_base": 304.16237,
          "taker_buy_quote": 21844270.4149995
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 72155.79,
          "high": 72411.76,
          "low": 71746.25,
          "close": 72097.48,
          "volume": 360.57493,
          "close_time": 1775753999999,
          "quote_volume": 26006239.9898908,
          "trades": 31619,
          "taker_buy_base": 145.38181,
          "taker_buy_quote": 10487193.2032763
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 72097.48,
          "high": 72572.08,
          "low": 72082.16,
          "close": 72361.78,
          "volume": 274.10138,
          "close_time": 1775757599999,
          "quote_volume": 19842919.1324674,
          "trades": 29381,
          "taker_buy_base": 152.92757,
          "taker_buy_quote": 11070799.4163026
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 72366.29,
          "high": 72397.27,
          "low": 71752.93,
          "close": 71899.81,
          "volume": 158.9603,
          "close_time": 1775761199999,
          "quote_volume": 11436002.6735137,
          "trades": 21909,
          "taker_buy_base": 81.94189,
          "taker_buy_quote": 5893877.7121742
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 71899.8,
          "high": 72314.84,
          "low": 71755.93,
          "close": 72109.85,
          "volume": 165.12763,
          "close_time": 1775764799999,
          "quote_volume": 11899477.9071716,
          "trades": 22081,
          "taker_buy_base": 89.84094,
          "taker_buy_quote": 6474370.396169
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 72109.85,
          "high": 72470.5,
          "low": 72002.4,
          "close": 72426.28,
          "volume": 121.87341,
          "close_time": 1775768399999,
          "quote_volume": 8810949.3479457,
          "trades": 14318,
          "taker_buy_base": 76.27614,
          "taker_buy_quote": 5515085.9823166
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 72426.29,
          "high": 72723.6,
          "low": 72150.96,
          "close": 72276.0,
          "volume": 137.37257,
          "close_time": 1775771999999,
          "quote_volume": 9944374.7331346,
          "trades": 16866,
          "taker_buy_base": 72.56245,
          "taker_buy_quote": 5254499.6100737
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 72276.0,
          "high": 73150.0,
          "low": 71957.05,
          "close": 71957.05,
          "volume": 367.66394,
          "close_time": 1775775599999,
          "quote_volume": 26687825.95522,
          "trades": 38350,
          "taker_buy_base": 196.29391,
          "taker_buy_quote": 14254049.0565268
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 71957.05,
          "high": 72042.29,
          "low": 71600.0,
          "close": 71803.45,
          "volume": 171.14222,
          "close_time": 1775779199999,
          "quote_volume": 12290244.1068769,
          "trades": 19619,
          "taker_buy_base": 85.84053,
          "taker_buy_quote": 6164791.037134
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 71803.44,
          "high": 72051.28,
          "low": 71600.0,
          "close": 71989.09,
          "volume": 138.6443,
          "close_time": 1775782799999,
          "quote_volume": 9960343.6022404,
          "trades": 16131,
          "taker_buy_base": 69.38292,
          "taker_buy_quote": 4983977.4201123
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 71989.09,
          "high": 72426.73,
          "low": 71681.82,
          "close": 72174.85,
          "volume": 143.77265,
          "close_time": 1775786399999,
          "quote_volume": 10361157.8967413,
          "trades": 15875,
          "taker_buy_base": 61.11996,
          "taker_buy_quote": 4407814.5097788
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 72174.85,
          "high": 72304.49,
          "low": 71932.73,
          "close": 71982.44,
          "volume": 56.87441,
          "close_time": 1775789999999,
          "quote_volume": 4102426.3148522,
          "trades": 8836,
          "taker_buy_base": 27.1258,
          "taker_buy_quote": 1956904.1205392
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 71974.43,
          "high": 72047.99,
          "low": 71830.31,
          "close": 71891.25,
          "volume": 61.542,
          "close_time": 1775793599999,
          "quote_volume": 4426238.4293118,
          "trades": 8285,
          "taker_buy_base": 34.6138,
          "taker_buy_quote": 2489554.028551
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 71891.25,
          "high": 72238.68,
          "low": 71837.1,
          "close": 72127.81,
          "volume": 84.23896,
          "close_time": 1775797199999,
          "quote_volume": 6063664.8273657,
          "trades": 8054,
          "taker_buy_base": 40.59944,
          "taker_buy_quote": 2922905.7107246
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 72136.69,
          "high": 72299.94,
          "low": 72025.29,
          "close": 72146.29,
          "volume": 81.61705,
          "close_time": 1775800799999,
          "quote_volume": 5889459.0143112,
          "trades": 10155,
          "taker_buy_base": 35.0843,
          "taker_buy_quote": 2532419.5863053
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 72146.28,
          "high": 72203.42,
          "low": 71802.45,
          "close": 71822.09,
          "volume": 97.20689,
          "close_time": 1775804399999,
          "quote_volume": 6994972.7681566,
          "trades": 11059,
          "taker_buy_base": 36.51326,
          "taker_buy_quote": 2628169.6496456
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 71820.01,
          "high": 71859.03,
          "low": 71437.43,
          "close": 71502.8,
          "volume": 113.81533,
          "close_time": 1775807999999,
          "quote_volume": 8157423.1206818,
          "trades": 14672,
          "taker_buy_base": 43.46314,
          "taker_buy_quote": 3116008.4595422
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 71502.81,
          "high": 71775.0,
          "low": 71438.92,
          "close": 71618.3,
          "volume": 106.76534,
          "close_time": 1775811599999,
          "quote_volume": 7645051.051521,
          "trades": 10292,
          "taker_buy_base": 53.52159,
          "taker_buy_quote": 3832361.2338917
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 71618.3,
          "high": 71886.0,
          "low": 71609.12,
          "close": 71791.09,
          "volume": 87.45921,
          "close_time": 1775815199999,
          "quote_volume": 6278446.6093113,
          "trades": 12349,
          "taker_buy_base": 37.91964,
          "taker_buy_quote": 2722192.6573906
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 71791.09,
          "high": 71944.75,
          "low": 71724.18,
          "close": 71921.75,
          "volume": 79.46225,
          "close_time": 1775818799999,
          "quote_volume": 5707568.7303927,
          "trades": 10699,
          "taker_buy_base": 45.91061,
          "taker_buy_quote": 3297935.7391658
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 71921.76,
          "high": 72280.85,
          "low": 71919.25,
          "close": 72151.34,
          "volume": 215.00551,
          "close_time": 1775822399999,
          "quote_volume": 15516390.9214526,
          "trades": 16800,
          "taker_buy_base": 109.81666,
          "taker_buy_quote": 7924547.0500588
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 72151.35,
          "high": 72493.79,
          "low": 72031.45,
          "close": 72282.68,
          "volume": 280.42432,
          "close_time": 1775825999999,
          "quote_volume": 20268616.0547141,
          "trades": 24604,
          "taker_buy_base": 147.09933,
          "taker_buy_quote": 10631871.5696485
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 72282.68,
          "high": 72444.43,
          "low": 71927.82,
          "close": 72342.35,
          "volume": 206.94029,
          "close_time": 1775829599999,
          "quote_volume": 14935495.8460631,
          "trades": 19400,
          "taker_buy_base": 105.57646,
          "taker_buy_quote": 7621093.93743
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 72342.34,
          "high": 73186.81,
          "low": 72276.12,
          "close": 72945.88,
          "volume": 642.2461,
          "close_time": 1775833199999,
          "quote_volume": 46798151.503774,
          "trades": 50214,
          "taker_buy_base": 333.00864,
          "taker_buy_quote": 24253199.597677
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 72945.88,
          "high": 73328.12,
          "low": 72388.57,
          "close": 72495.06,
          "volume": 455.73711,
          "close_time": 1775836799999,
          "quote_volume": 33184980.2825653,
          "trades": 34807,
          "taker_buy_base": 199.73882,
          "taker_buy_quote": 14555895.9247272
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 72495.08,
          "high": 73094.62,
          "low": 72421.03,
          "close": 73020.29,
          "volume": 359.68614,
          "close_time": 1775840399999,
          "quote_volume": 26158305.9501024,
          "trades": 28617,
          "taker_buy_base": 187.52082,
          "taker_buy_quote": 13641766.7331134
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 73020.29,
          "high": 73178.64,
          "low": 72824.68,
          "close": 73148.75,
          "volume": 164.89961,
          "close_time": 1775843999999,
          "quote_volume": 12034415.5678181,
          "trades": 18077,
          "taker_buy_base": 97.25422,
          "taker_buy_quote": 7097830.0412306
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 73148.74,
          "high": 73195.24,
          "low": 72904.02,
          "close": 73138.86,
          "volume": 195.59038,
          "close_time": 1775847599999,
          "quote_volume": 14284832.3593279,
          "trades": 20319,
          "taker_buy_base": 103.55815,
          "taker_buy_quote": 7563599.1603526
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 73138.86,
          "high": 73306.03,
          "low": 72938.39,
          "close": 73266.18,
          "volume": 309.18583,
          "close_time": 1775851199999,
          "quote_volume": 22604436.712913,
          "trades": 26030,
          "taker_buy_base": 225.6675,
          "taker_buy_quote": 16499410.2184478
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 73274.92,
          "high": 73482.41,
          "low": 73088.74,
          "close": 73399.66,
          "volume": 262.26526,
          "close_time": 1775854799999,
          "quote_volume": 19220346.7712479,
          "trades": 20766,
          "taker_buy_base": 152.36015,
          "taker_buy_quote": 11166701.8925663
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 73399.66,
          "high": 73399.9,
          "low": 72949.82,
          "close": 73231.61,
          "volume": 104.19599,
          "close_time": 1775858399999,
          "quote_volume": 7620251.7441179,
          "trades": 12204,
          "taker_buy_base": 35.2077,
          "taker_buy_quote": 2574997.6778182
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 73231.62,
          "high": 73282.04,
          "low": 72763.35,
          "close": 72912.02,
          "volume": 197.37378,
          "close_time": 1775861999999,
          "quote_volume": 14415002.7929368,
          "trades": 14522,
          "taker_buy_base": 89.5784,
          "taker_buy_quote": 6544833.0325989
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 72912.03,
          "high": 73000.99,
          "low": 72819.24,
          "close": 72995.4,
          "volume": 68.31692,
          "close_time": 1775865599999,
          "quote_volume": 4981057.2502969,
          "trades": 7301,
          "taker_buy_base": 38.12053,
          "taker_buy_quote": 2779604.4758039
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 72995.77,
          "high": 72995.77,
          "low": 72826.3,
          "close": 72873.25,
          "volume": 69.81271,
          "close_time": 1775869199999,
          "quote_volume": 5090010.1553129,
          "trades": 8878,
          "taker_buy_base": 37.80645,
          "taker_buy_quote": 2756386.7030727
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 72873.24,
          "high": 73042.36,
          "low": 72703.26,
          "close": 72992.65,
          "volume": 76.97869,
          "close_time": 1775872799999,
          "quote_volume": 5607078.4816971,
          "trades": 9502,
          "taker_buy_base": 29.44828,
          "taker_buy_quote": 2145430.0821311
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 72992.65,
          "high": 73137.23,
          "low": 72949.25,
          "close": 73002.49,
          "volume": 77.62074,
          "close_time": 1775876399999,
          "quote_volume": 5669273.5660768,
          "trades": 6154,
          "taker_buy_base": 49.3536,
          "taker_buy_quote": 3604807.936048
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 73002.48,
          "high": 73115.29,
          "low": 72850.42,
          "close": 72904.19,
          "volume": 59.76816,
          "close_time": 1775879999999,
          "quote_volume": 4362823.334278,
          "trades": 6185,
          "taker_buy_base": 20.22053,
          "taker_buy_quote": 1476077.2572527
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 72910.46,
          "high": 72993.32,
          "low": 72716.04,
          "close": 72849.45,
          "volume": 96.43155,
          "close_time": 1775883599999,
          "quote_volume": 7024679.7160139,
          "trades": 5862,
          "taker_buy_base": 38.62794,
          "taker_buy_quote": 2814029.1025962
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 72849.46,
          "high": 72876.78,
          "low": 72710.04,
          "close": 72767.99,
          "volume": 42.79934,
          "close_time": 1775887199999,
          "quote_volume": 3115993.8647406,
          "trades": 5337,
          "taker_buy_base": 18.0802,
          "taker_buy_quote": 1316338.3651777
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 72763.43,
          "high": 72813.29,
          "low": 72641.65,
          "close": 72803.77,
          "volume": 59.64892,
          "close_time": 1775890799999,
          "quote_volume": 4338069.7902543,
          "trades": 6213,
          "taker_buy_base": 25.90436,
          "taker_buy_quote": 1883916.5172725
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 72803.78,
          "high": 72869.52,
          "low": 72703.26,
          "close": 72778.44,
          "volume": 69.61852,
          "close_time": 1775894399999,
          "quote_volume": 5068100.9762448,
          "trades": 5825,
          "taker_buy_base": 36.13958,
          "taker_buy_quote": 2631164.4662307
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 72780.47,
          "high": 72839.62,
          "low": 72675.41,
          "close": 72704.38,
          "volume": 40.2681,
          "close_time": 1775897999999,
          "quote_volume": 2929946.0270384,
          "trades": 3971,
          "taker_buy_base": 18.72013,
          "taker_buy_quote": 1362097.8914241
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 72701.16,
          "high": 72949.36,
          "low": 72656.09,
          "close": 72942.24,
          "volume": 62.75872,
          "close_time": 1775901599999,
          "quote_volume": 4570709.5756462,
          "trades": 6296,
          "taker_buy_base": 33.86134,
          "taker_buy_quote": 2466445.6745784
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 72942.24,
          "high": 72965.35,
          "low": 72802.75,
          "close": 72877.16,
          "volume": 37.44976,
          "close_time": 1775905199999,
          "quote_volume": 2728946.2478116,
          "trades": 4812,
          "taker_buy_base": 17.89507,
          "taker_buy_quote": 1304050.0040507
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 72877.15,
          "high": 72953.6,
          "low": 72855.04,
          "close": 72945.73,
          "volume": 24.72315,
          "close_time": 1775908799999,
          "quote_volume": 1802098.1541471,
          "trades": 3439,
          "taker_buy_base": 14.57852,
          "taker_buy_quote": 1062628.2379217
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 72945.73,
          "high": 73027.8,
          "low": 72850.0,
          "close": 72973.5,
          "volume": 54.97906,
          "close_time": 1775912399999,
          "quote_volume": 4011311.5584769,
          "trades": 5345,
          "taker_buy_base": 23.86645,
          "taker_buy_quote": 1741266.5382203
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 72973.5,
          "high": 72973.5,
          "low": 72558.34,
          "close": 72689.9,
          "volume": 123.54955,
          "close_time": 1775915999999,
          "quote_volume": 8984122.1125199,
          "trades": 10069,
          "taker_buy_base": 41.44262,
          "taker_buy_quote": 3012896.7590823
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 72690.3,
          "high": 72801.16,
          "low": 72650.51,
          "close": 72735.12,
          "volume": 20.09135,
          "close_time": 1775919599999,
          "quote_volume": 1461387.1241681,
          "trades": 3148,
          "taker_buy_base": 9.79735,
          "taker_buy_quote": 712633.2426171
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 72731.99,
          "high": 72932.12,
          "low": 72711.09,
          "close": 72813.86,
          "volume": 36.17182,
          "close_time": 1775923199999,
          "quote_volume": 2633315.4327026,
          "trades": 4189,
          "taker_buy_base": 15.16414,
          "taker_buy_quote": 1103906.8237019
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 72893.77,
          "high": 72966.83,
          "low": 72856.48,
          "close": 72916.12,
          "volume": 47.02385,
          "close_time": 1775926799999,
          "quote_volume": 3428480.0272878,
          "trades": 4070,
          "taker_buy_base": 13.61547,
          "taker_buy_quote": 992827.1146418
        }
      ]
    },
    "4h": {
      "count": 2191,
      "start_date": "2025-04-11T16:00:00",
      "end_date": "2026-04-11T16:00:00",
      "klines": [
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 82485.11,
          "high": 84181.41,
          "low": 81974.94,
          "close": 83839.64,
          "volume": 1459.3435,
          "close_time": 1744401599999,
          "quote_volume": 121786673.9019853,
          "trades": 85413,
          "taker_buy_base": 724.55904,
          "taker_buy_quote": 60473295.2621485
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 83829.98,
          "high": 84271.72,
          "low": 83138.46,
          "close": 83388.0,
          "volume": 520.89825,
          "close_time": 1744415999999,
          "quote_volume": 43620155.3310627,
          "trades": 33409,
          "taker_buy_base": 252.46824,
          "taker_buy_quote": 21156018.5829583
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 83385.98,
          "high": 83534.59,
          "low": 82764.87,
          "close": 82947.98,
          "volume": 453.35958,
          "close_time": 1744430399999,
          "quote_volume": 37702153.3089758,
          "trades": 28187,
          "taker_buy_base": 148.15498,
          "taker_buy_quote": 12324196.0403355
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 82947.98,
          "high": 83790.0,
          "low": 82828.0,
          "close": 83692.15,
          "volume": 467.11387,
          "close_time": 1744444799999,
          "quote_volume": 38950828.66159,
          "trades": 32714,
          "taker_buy_base": 244.74551,
          "taker_buy_quote": 20415528.4082187
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 83692.15,
          "high": 83985.0,
          "low": 83270.0,
          "close": 83489.99,
          "volume": 448.64761,
          "close_time": 1744459199999,
          "quote_volume": 37503051.636577,
          "trades": 29190,
          "taker_buy_base": 206.61429,
          "taker_buy_quote": 17282869.8776111
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 83490.0,
          "high": 85372.0,
          "low": 83438.01,
          "close": 84982.01,
          "volume": 1566.72577,
          "close_time": 1744473599999,
          "quote_volume": 132413877.9659765,
          "trades": 94387,
          "taker_buy_base": 810.23962,
          "taker_buy_quote": 68488286.3145916
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 84982.02,
          "high": 85241.63,
          "low": 84402.0,
          "close": 84929.49,
          "volume": 546.7522,
          "close_time": 1744487999999,
          "quote_volume": 46406339.188549,
          "trades": 41951,
          "taker_buy_base": 240.32386,
          "taker_buy_quote": 20402108.3936812
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 84929.5,
          "high": 85898.0,
          "low": 84871.6,
          "close": 85262.01,
          "volume": 508.59019,
          "close_time": 1744502399999,
          "quote_volume": 43440249.5176403,
          "trades": 40959,
          "taker_buy_base": 259.71805,
          "taker_buy_quote": 22191383.3331288
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 85262.01,
          "high": 86085.0,
          "low": 84713.5,
          "close": 85408.01,
          "volume": 590.96641,
          "close_time": 1744516799999,
          "quote_volume": 50445148.0534023,
          "trades": 54178,
          "taker_buy_base": 304.79626,
          "taker_buy_quote": 26032091.7879382
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 85408.02,
          "high": 85420.0,
          "low": 84375.0,
          "close": 84415.03,
          "volume": 652.53639,
          "close_time": 1744531199999,
          "quote_volume": 55236977.6905493,
          "trades": 41393,
          "taker_buy_base": 253.10923,
          "taker_buy_quote": 21425427.0523376
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 84412.01,
          "high": 84934.0,
          "low": 84200.0,
          "close": 84508.0,
          "volume": 648.31317,
          "close_time": 1744545599999,
          "quote_volume": 54797666.2629043,
          "trades": 35625,
          "taker_buy_base": 333.42774,
          "taker_buy_quote": 28184799.5451481
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 84508.0,
          "high": 84663.07,
          "low": 83450.73,
          "close": 83821.43,
          "volume": 776.48621,
          "close_time": 1744559999999,
          "quote_volume": 65199616.4159905,
          "trades": 52650,
          "taker_buy_base": 327.17009,
          "taker_buy_quote": 27474935.7498028
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 83821.43,
          "high": 85000.0,
          "low": 83036.37,
          "close": 83969.0,
          "volume": 980.71088,
          "close_time": 1744574399999,
          "quote_volume": 82601049.0812001,
          "trades": 75614,
          "taker_buy_base": 476.96426,
          "taker_buy_quote": 40197324.5825595
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 83969.0,
          "high": 84421.86,
          "low": 83020.01,
          "close": 83737.17,
          "volume": 861.38246,
          "close_time": 1744588799999,
          "quote_volume": 71952664.3748217,
          "trades": 76663,
          "taker_buy_base": 419.49089,
          "taker_buy_quote": 35048047.5392272
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 83737.17,
          "high": 85517.0,
          "low": 83658.0,
          "close": 84545.98,
          "volume": 1116.7781,
          "close_time": 1744603199999,
          "quote_volume": 94587624.7107623,
          "trades": 83486,
          "taker_buy_base": 596.98327,
          "taker_buy_quote": 50571302.7952672
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 84542.01,
          "high": 85080.0,
          "low": 84200.0,
          "close": 84559.84,
          "volume": 518.17246,
          "close_time": 1744617599999,
          "quote_volume": 43833797.4798352,
          "trades": 39288,
          "taker_buy_base": 223.32852,
          "taker_buy_quote": 18893133.3296837
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 84559.86,
          "high": 84951.91,
          "low": 84238.0,
          "close": 84917.99,
          "volume": 682.58592,
          "close_time": 1744631999999,
          "quote_volume": 57769108.1697526,
          "trades": 44176,
          "taker_buy_base": 323.84092,
          "taker_buy_quote": 27409298.4341056
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 84918.0,
          "high": 85795.99,
          "low": 83705.88,
          "close": 84097.98,
          "volume": 1622.89989,
          "close_time": 1744646399999,
          "quote_volume": 137600341.1317444,
          "trades": 110114,
          "taker_buy_base": 810.64689,
          "taker_buy_quote": 68743730.2861988
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 84094.0,
          "high": 85212.53,
          "low": 83856.0,
          "close": 84923.94,
          "volume": 1096.0203,
          "close_time": 1744660799999,
          "quote_volume": 92740517.7181488,
          "trades": 74874,
          "taker_buy_base": 564.12043,
          "taker_buy_quote": 47742315.1205218
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 84923.95,
          "high": 84973.56,
          "low": 84414.91,
          "close": 84589.56,
          "volume": 349.31458,
          "close_time": 1744675199999,
          "quote_volume": 29581018.5396828,
          "trades": 31471,
          "taker_buy_base": 172.88901,
          "taker_buy_quote": 14640271.9021428
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 84590.0,
          "high": 85399.0,
          "low": 84350.0,
          "close": 85366.62,
          "volume": 437.68307,
          "close_time": 1744689599999,
          "quote_volume": 37192771.2182133,
          "trades": 40733,
          "taker_buy_base": 227.93602,
          "taker_buy_quote": 19373230.6397398
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 85366.61,
          "high": 85856.42,
          "low": 85149.38,
          "close": 85718.68,
          "volume": 520.35503,
          "close_time": 1744703999999,
          "quote_volume": 44522697.7353442,
          "trades": 35096,
          "taker_buy_base": 279.91487,
          "taker_buy_quote": 23953418.2446869
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 85718.68,
          "high": 85997.0,
          "low": 85352.01,
          "close": 85587.99,
          "volume": 623.01892,
          "close_time": 1744718399999,
          "quote_volume": 53410780.4006673,
          "trades": 32508,
          "taker_buy_base": 273.3063,
          "taker_buy_quote": 23434475.155614
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 85582.45,
          "high": 86471.17,
          "low": 84625.97,
          "close": 84908.23,
          "volume": 1523.53315,
          "close_time": 1744732799999,
          "quote_volume": 130209029.3783393,
          "trades": 87203,
          "taker_buy_base": 736.05376,
          "taker_buy_quote": 62943792.8346227
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 84913.99,
          "high": 85145.65,
          "low": 83918.01,
          "close": 83994.46,
          "volume": 804.76174,
          "close_time": 1744747199999,
          "quote_volume": 67982068.5990258,
          "trades": 48733,
          "taker_buy_base": 373.07412,
          "taker_buy_quote": 31524228.5989445
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 83994.47,
          "high": 84239.73,
          "low": 83601.0,
          "close": 83640.01,
          "volume": 499.69276,
          "close_time": 1744761599999,
          "quote_volume": 41939316.7658062,
          "trades": 33697,
          "taker_buy_base": 239.09378,
          "taker_buy_quote": 20072163.1188627
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 83639.98,
          "high": 83944.33,
          "low": 83104.0,
          "close": 83686.64,
          "volume": 515.10726,
          "close_time": 1744775999999,
          "quote_volume": 43026654.8342839,
          "trades": 36683,
          "taker_buy_base": 256.44028,
          "taker_buy_quote": 21425164.8514002
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 83686.01,
          "high": 83814.0,
          "low": 83214.52,
          "close": 83350.01,
          "volume": 464.9001,
          "close_time": 1744790399999,
          "quote_volume": 38818191.1527482,
          "trades": 30739,
          "taker_buy_base": 211.28224,
          "taker_buy_quote": 17645353.7457193
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 83350.02,
          "high": 84116.66,
          "low": 83132.0,
          "close": 84042.02,
          "volume": 631.15878,
          "close_time": 1744804799999,
          "quote_volume": 52874356.4761049,
          "trades": 41311,
          "taker_buy_base": 332.10159,
          "taker_buy_quote": 27823430.3749004
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 84045.99,
          "high": 85260.0,
          "low": 83505.0,
          "close": 84848.02,
          "volume": 1238.75403,
          "close_time": 1744819199999,
          "quote_volume": 104539468.9726466,
          "trades": 75827,
          "taker_buy_base": 548.43316,
          "taker_buy_quote": 46246396.2815271
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 84848.7,
          "high": 85499.99,
          "low": 83280.0,
          "close": 84342.0,
          "volume": 1388.67759,
          "close_time": 1744833599999,
          "quote_volume": 117057630.6367816,
          "trades": 102204,
          "taker_buy_base": 674.53121,
          "taker_buy_quote": 56866586.5398231
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 84342.0,
          "high": 84687.33,
          "low": 84024.02,
          "close": 84030.02,
          "volume": 421.38322,
          "close_time": 1744847999999,
          "quote_volume": 35571144.3322247,
          "trades": 31828,
          "taker_buy_base": 241.38174,
          "taker_buy_quote": 20380221.8054511
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 84030.02,
          "high": 84492.95,
          "low": 83813.23,
          "close": 83999.96,
          "volume": 220.46253,
          "close_time": 1744862399999,
          "quote_volume": 18544544.671163,
          "trades": 25179,
          "taker_buy_base": 98.54825,
          "taker_buy_quote": 8291493.9689659
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 83998.01,
          "high": 85046.0,
          "low": 83901.01,
          "close": 84667.99,
          "volume": 331.58107,
          "close_time": 1744876799999,
          "quote_volume": 28035682.674907,
          "trades": 28764,
          "taker_buy_base": 163.44309,
          "taker_buy_quote": 13821149.6100444
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 84667.99,
          "high": 84769.15,
          "low": 84176.0,
          "close": 84551.98,
          "volume": 300.67949,
          "close_time": 1744891199999,
          "quote_volume": 25399869.7615285,
          "trades": 25506,
          "taker_buy_base": 126.34657,
          "taker_buy_quote": 10672047.093434
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 84551.99,
          "high": 84850.0,
          "low": 83685.63,
          "close": 84529.99,
          "volume": 710.52923,
          "close_time": 1744905599999,
          "quote_volume": 59966871.1765488,
          "trades": 51783,
          "taker_buy_base": 327.50534,
          "taker_buy_quote": 27638226.8340147
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 84530.0,
          "high": 85468.08,
          "low": 84394.01,
          "close": 84856.0,
          "volume": 1076.15937,
          "close_time": 1744919999999,
          "quote_volume": 91439914.7212041,
          "trades": 58543,
          "taker_buy_base": 507.31737,
          "taker_buy_quote": 43108513.8261092
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 84856.0,
          "high": 85160.14,
          "low": 84732.0,
          "close": 84947.13,
          "volume": 439.82274,
          "close_time": 1744934399999,
          "quote_volume": 37387693.0009996,
          "trades": 19527,
          "taker_buy_base": 196.06214,
          "taker_buy_quote": 16665586.7717416
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 84947.91,
          "high": 85132.0,
          "low": 84733.99,
          "close": 84834.0,
          "volume": 185.01835,
          "close_time": 1744948799999,
          "quote_volume": 15708343.7487635,
          "trades": 16733,
          "taker_buy_base": 71.64494,
          "taker_buy_quote": 6083515.8069352
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 84834.01,
          "high": 84844.39,
          "low": 84416.89,
          "close": 84654.44,
          "volume": 199.068,
          "close_time": 1744963199999,
          "quote_volume": 16848522.3336721,
          "trades": 17949,
          "taker_buy_base": 67.34295,
          "taker_buy_quote": 5699658.4496774
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 84654.45,
          "high": 84760.0,
          "low": 84463.95,
          "close": 84652.02,
          "volume": 214.96156,
          "close_time": 1744977599999,
          "quote_volume": 18188304.7699475,
          "trades": 18229,
          "taker_buy_base": 84.64258,
          "taker_buy_quote": 7161516.9688657
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 84652.02,
          "high": 84753.99,
          "low": 84330.0,
          "close": 84371.34,
          "volume": 210.39008,
          "close_time": 1744991999999,
          "quote_volume": 17785674.2775111,
          "trades": 17708,
          "taker_buy_base": 95.8313,
          "taker_buy_quote": 8102415.2767415
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 84371.34,
          "high": 84636.0,
          "low": 84300.0,
          "close": 84555.99,
          "volume": 168.029,
          "close_time": 1745006399999,
          "quote_volume": 14200739.0885163,
          "trades": 13955,
          "taker_buy_base": 68.52859,
          "taker_buy_quote": 5791238.4596889
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 84556.0,
          "high": 84679.42,
          "low": 84340.0,
          "close": 84456.01,
          "volume": 180.08363,
          "close_time": 1745020799999,
          "quote_volume": 15215804.9302322,
          "trades": 13448,
          "taker_buy_base": 80.00462,
          "taker_buy_quote": 6760012.872221
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 84456.0,
          "high": 84971.96,
          "low": 84356.18,
          "close": 84876.0,
          "volume": 175.77742,
          "close_time": 1745035199999,
          "quote_volume": 14889163.1786005,
          "trades": 15334,
          "taker_buy_base": 86.71795,
          "taker_buy_quote": 7346084.6568738
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 84875.99,
          "high": 85267.02,
          "low": 84875.98,
          "close": 85210.0,
          "volume": 349.78651,
          "close_time": 1745049599999,
          "quote_volume": 29750938.9386542,
          "trades": 18824,
          "taker_buy_base": 180.74315,
          "taker_buy_quote": 15370877.7494465
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 85210.0,
          "high": 85434.78,
          "low": 85100.69,
          "close": 85212.08,
          "volume": 254.739,
          "close_time": 1745063999999,
          "quote_volume": 21723321.5907644,
          "trades": 17498,
          "taker_buy_base": 116.72872,
          "taker_buy_quote": 9954643.5381849
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 85212.08,
          "high": 85634.5,
          "low": 85070.6,
          "close": 85182.01,
          "volume": 421.38251,
          "close_time": 1745078399999,
          "quote_volume": 35984783.9387833,
          "trades": 23338,
          "taker_buy_base": 201.55324,
          "taker_buy_quote": 17214492.9363266
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 85182.01,
          "high": 85312.0,
          "low": 84706.1,
          "close": 85085.0,
          "volume": 554.39592,
          "close_time": 1745092799999,
          "quote_volume": 47162762.046053,
          "trades": 27935,
          "taker_buy_base": 229.40688,
          "taker_buy_quote": 19516327.9882506
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 85084.99,
          "high": 85363.25,
          "low": 85007.64,
          "close": 85070.49,
          "volume": 152.78096,
          "close_time": 1745107199999,
          "quote_volume": 13020750.0854949,
          "trades": 11862,
          "taker_buy_base": 61.959,
          "taker_buy_quote": 5280318.7379587
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 85075.99,
          "high": 85318.0,
          "low": 85038.0,
          "close": 85160.25,
          "volume": 127.30778,
          "close_time": 1745121599999,
          "quote_volume": 10847651.6509656,
          "trades": 12094,
          "taker_buy_base": 50.02309,
          "taker_buy_quote": 4262258.1804132
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 85160.25,
          "high": 85248.0,
          "low": 84669.99,
          "close": 84779.72,
          "volume": 278.6603,
          "close_time": 1745135999999,
          "quote_volume": 23671466.1819618,
          "trades": 18800,
          "taker_buy_base": 109.74286,
          "taker_buy_quote": 9320299.457127
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 84779.72,
          "high": 84792.4,
          "low": 83963.35,
          "close": 84132.45,
          "volume": 428.30767,
          "close_time": 1745150399999,
          "quote_volume": 36107086.5866321,
          "trades": 27805,
          "taker_buy_base": 181.69447,
          "taker_buy_quote": 15311367.5719777
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 84132.45,
          "high": 84666.0,
          "low": 84100.49,
          "close": 84354.0,
          "volume": 271.72738,
          "close_time": 1745164799999,
          "quote_volume": 22935776.9275102,
          "trades": 22401,
          "taker_buy_base": 142.21088,
          "taker_buy_quote": 12001617.7952765
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 84354.0,
          "high": 84663.0,
          "low": 84286.0,
          "close": 84647.22,
          "volume": 162.40403,
          "close_time": 1745179199999,
          "quote_volume": 13727469.0303605,
          "trades": 14011,
          "taker_buy_base": 90.79117,
          "taker_buy_quote": 7673851.6472908
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 84647.22,
          "high": 85296.82,
          "low": 84616.11,
          "close": 85179.99,
          "volume": 460.41679,
          "close_time": 1745193599999,
          "quote_volume": 39144343.6275741,
          "trades": 31231,
          "taker_buy_base": 201.641,
          "taker_buy_quote": 17142576.9286002
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 85179.98,
          "high": 87619.99,
          "low": 85141.47,
          "close": 87202.0,
          "volume": 1338.73861,
          "close_time": 1745207999999,
          "quote_volume": 116097316.6770837,
          "trades": 83375,
          "taker_buy_base": 719.64371,
          "taker_buy_quote": 62332827.6530613
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 87201.99,
          "high": 87738.0,
          "low": 87058.55,
          "close": 87441.99,
          "volume": 667.37566,
          "close_time": 1745222399999,
          "quote_volume": 58358185.2113165,
          "trades": 29273,
          "taker_buy_base": 245.33787,
          "taker_buy_quote": 21456684.0694062
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 87442.0,
          "high": 87799.22,
          "low": 86648.0,
          "close": 86976.01,
          "volume": 715.14309,
          "close_time": 1745236799999,
          "quote_volume": 62435234.4996219,
          "trades": 35404,
          "taker_buy_base": 267.16178,
          "taker_buy_quote": 23323875.4804054
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 86976.0,
          "high": 88490.34,
          "low": 86790.33,
          "close": 88076.68,
          "volume": 1885.05813,
          "close_time": 1745251199999,
          "quote_volume": 165696987.5699254,
          "trades": 112186,
          "taker_buy_base": 1048.71388,
          "taker_buy_quote": 92216321.8589278
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 88076.02,
          "high": 88289.36,
          "low": 86401.88,
          "close": 87413.25,
          "volume": 1195.57044,
          "close_time": 1745265599999,
          "quote_volume": 104228646.1222389,
          "trades": 70539,
          "taker_buy_base": 567.15781,
          "taker_buy_quote": 49422770.7350406
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 87417.99,
          "high": 87627.37,
          "low": 86894.36,
          "close": 87518.01,
          "volume": 317.42016,
          "close_time": 1745279999999,
          "quote_volume": 27682417.9597422,
          "trades": 23648,
          "taker_buy_base": 175.85734,
          "taker_buy_quote": 15337320.29949
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 87518.0,
          "high": 88879.72,
          "low": 87088.0,
          "close": 88166.01,
          "volume": 891.49253,
          "close_time": 1745294399999,
          "quote_volume": 78525302.5355505,
          "trades": 65083,
          "taker_buy_base": 504.12082,
          "taker_buy_quote": 44414790.9353567
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 88166.0,
          "high": 88489.99,
          "low": 87972.0,
          "close": 88482.01,
          "volume": 441.30518,
          "close_time": 1745308799999,
          "quote_volume": 38942675.0082379,
          "trades": 27103,
          "taker_buy_base": 217.7703,
          "taker_buy_quote": 19219756.2247145
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 88482.0,
          "high": 88699.98,
          "low": 88244.0,
          "close": 88625.99,
          "volume": 678.77454,
          "close_time": 1745323199999,
          "quote_volume": 60056623.2627566,
          "trades": 29296,
          "taker_buy_base": 258.04142,
          "taker_buy_quote": 22839424.7554978
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 88625.99,
          "high": 91464.29,
          "low": 88500.0,
          "close": 90998.0,
          "volume": 2758.08326,
          "close_time": 1745337599999,
          "quote_volume": 248992983.357576,
          "trades": 193072,
          "taker_buy_base": 1487.76893,
          "taker_buy_quote": 134322126.5918629
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 90998.0,
          "high": 91758.0,
          "low": 90698.0,
          "close": 91483.54,
          "volume": 1364.0911,
          "close_time": 1745351999999,
          "quote_volume": 124409002.32525,
          "trades": 101200,
          "taker_buy_base": 666.60762,
          "taker_buy_quote": 60798298.1480988
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 91483.54,
          "high": 93949.99,
          "low": 91111.32,
          "close": 93486.69,
          "volume": 1470.38061,
          "close_time": 1745366399999,
          "quote_volume": 136182889.1149072,
          "trades": 143470,
          "taker_buy_base": 815.65761,
          "taker_buy_quote": 75562102.3723076
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 93486.68,
          "high": 93930.0,
          "low": 92639.85,
          "close": 93192.0,
          "volume": 879.13536,
          "close_time": 1745380799999,
          "quote_volume": 81865898.7759175,
          "trades": 76023,
          "taker_buy_base": 438.68939,
          "taker_buy_quote": 40850542.5265198
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 93191.99,
          "high": 94285.71,
          "low": 93060.45,
          "close": 94158.02,
          "volume": 940.43308,
          "close_time": 1745395199999,
          "quote_volume": 88020193.4188124,
          "trades": 68570,
          "taker_buy_base": 440.10552,
          "taker_buy_quote": 41207400.673606
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 94158.38,
          "high": 94522.09,
          "low": 93361.02,
          "close": 93493.24,
          "volume": 1012.44689,
          "close_time": 1745409599999,
          "quote_volume": 95097244.3219754,
          "trades": 75852,
          "taker_buy_base": 416.68934,
          "taker_buy_quote": 39159331.5754737
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 93493.24,
          "high": 94672.49,
          "low": 91800.0,
          "close": 93210.01,
          "volume": 2222.7196,
          "close_time": 1745423999999,
          "quote_volume": 207031274.2864524,
          "trades": 194910,
          "taker_buy_base": 1097.4621,
          "taker_buy_quote": 102230810.7623165
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 93210.01,
          "high": 94238.12,
          "low": 92927.01,
          "close": 93542.85,
          "volume": 974.04291,
          "close_time": 1745438399999,
          "quote_volume": 91129609.9335115,
          "trades": 77212,
          "taker_buy_base": 446.94088,
          "taker_buy_quote": 41815865.2713198
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 93536.01,
          "high": 93945.45,
          "low": 93274.0,
          "close": 93732.14,
          "volume": 386.10646,
          "close_time": 1745452799999,
          "quote_volume": 36170798.5232067,
          "trades": 38294,
          "taker_buy_base": 164.15934,
          "taker_buy_quote": 15379539.6623376
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 93732.14,
          "high": 93828.75,
          "low": 92672.8,
          "close": 92698.01,
          "volume": 541.36971,
          "close_time": 1745467199999,
          "quote_volume": 50510343.9035696,
          "trades": 36236,
          "taker_buy_base": 217.55803,
          "taker_buy_quote": 20297499.9359914
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 92698.01,
          "high": 92925.99,
          "low": 92126.05,
          "close": 92222.03,
          "volume": 654.65412,
          "close_time": 1745481599999,
          "quote_volume": 60573684.9648747,
          "trades": 47082,
          "taker_buy_base": 300.36978,
          "taker_buy_quote": 27791849.4830729
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 92223.2,
          "high": 92677.99,
          "low": 91684.18,
          "close": 92635.98,
          "volume": 876.29299,
          "close_time": 1745495999999,
          "quote_volume": 80786516.2711701,
          "trades": 67739,
          "taker_buy_base": 488.29828,
          "taker_buy_quote": 45009558.988533
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 92635.98,
          "high": 93511.1,
          "low": 92450.03,
          "close": 93242.01,
          "volume": 1296.21451,
          "close_time": 1745510399999,
          "quote_volume": 120641432.6453219,
          "trades": 80783,
          "taker_buy_base": 733.91299,
          "taker_buy_quote": 68326970.2481998
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 93242.01,
          "high": 93704.29,
          "low": 92725.91,
          "close": 93610.0,
          "volume": 1364.57269,
          "close_time": 1745524799999,
          "quote_volume": 127298319.377337,
          "trades": 68409,
          "taker_buy_base": 730.87382,
          "taker_buy_quote": 68178871.1042888
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 93610.01,
          "high": 94048.24,
          "low": 93076.0,
          "close": 94019.46,
          "volume": 539.71106,
          "close_time": 1745539199999,
          "quote_volume": 50507408.9635864,
          "trades": 43901,
          "taker_buy_base": 270.05624,
          "taker_buy_quote": 25275740.3883095
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 94019.46,
          "high": 94477.74,
          "low": 92881.58,
          "close": 93346.38,
          "volume": 608.63643,
          "close_time": 1745553599999,
          "quote_volume": 56971064.3599857,
          "trades": 48703,
          "taker_buy_base": 296.31313,
          "taker_buy_quote": 27744340.9888963
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 93346.37,
          "high": 93892.52,
          "low": 93038.19,
          "close": 93805.98,
          "volume": 459.68092,
          "close_time": 1745567999999,
          "quote_volume": 42978130.7976452,
          "trades": 33622,
          "taker_buy_base": 218.93136,
          "taker_buy_quote": 20471799.6722877
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 93805.98,
          "high": 94682.0,
          "low": 93573.77,
          "close": 94672.0,
          "volume": 965.78683,
          "close_time": 1745582399999,
          "quote_volume": 90661985.2214632,
          "trades": 53140,
          "taker_buy_base": 475.20312,
          "taker_buy_quote": 44628508.7541966
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 94670.52,
          "high": 95830.9,
          "low": 93986.87,
          "close": 95131.84,
          "volume": 2219.1117,
          "close_time": 1745596799999,
          "quote_volume": 210770926.4378948,
          "trades": 180926,
          "taker_buy_base": 1105.21387,
          "taker_buy_quote": 104989886.073309
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 95131.85,
          "high": 95620.44,
          "low": 94425.98,
          "close": 95381.99,
          "volume": 1540.54545,
          "close_time": 1745611199999,
          "quote_volume": 146537543.9950008,
          "trades": 85712,
          "taker_buy_base": 866.66406,
          "taker_buy_quote": 82430034.4446448
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 95382.0,
          "high": 95429.48,
          "low": 94554.21,
          "close": 94704.01,
          "volume": 378.4656,
          "close_time": 1745625599999,
          "quote_volume": 35920304.3218555,
          "trades": 38249,
          "taker_buy_base": 153.13925,
          "taker_buy_quote": 14534040.4599568
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 94704.02,
          "high": 95257.99,
          "low": 94618.51,
          "close": 94784.53,
          "volume": 388.56155,
          "close_time": 1745639999999,
          "quote_volume": 36886504.1558947,
          "trades": 32616,
          "taker_buy_base": 193.54404,
          "taker_buy_quote": 18373030.7335318
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 94784.53,
          "high": 94883.2,
          "low": 94428.46,
          "close": 94614.0,
          "volume": 256.80861,
          "close_time": 1745654399999,
          "quote_volume": 24321711.3852751,
          "trades": 23010,
          "taker_buy_base": 103.47866,
          "taker_buy_quote": 9800107.0976949
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 94614.0,
          "high": 94770.54,
          "low": 94031.37,
          "close": 94187.99,
          "volume": 333.34477,
          "close_time": 1745668799999,
          "quote_volume": 31457478.5045724,
          "trades": 31334,
          "taker_buy_base": 123.50904,
          "taker_buy_quote": 11655410.5818861
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 94187.98,
          "high": 94435.99,
          "low": 93908.58,
          "close": 94408.01,
          "volume": 274.14311,
          "close_time": 1745683199999,
          "quote_volume": 25825211.9697403,
          "trades": 29291,
          "taker_buy_base": 141.7111,
          "taker_buy_quote": 13350581.2992302
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 94408.0,
          "high": 94408.0,
          "low": 94077.33,
          "close": 94342.01,
          "volume": 201.21024,
          "close_time": 1745697599999,
          "quote_volume": 18971117.7471758,
          "trades": 17632,
          "taker_buy_base": 81.47293,
          "taker_buy_quote": 7681796.3286571
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 94339.19,
          "high": 94932.87,
          "low": 94127.0,
          "close": 94665.98,
          "volume": 349.4635,
          "close_time": 1745711999999,
          "quote_volume": 33023030.4190695,
          "trades": 24074,
          "taker_buy_base": 203.33562,
          "taker_buy_quote": 19217283.1466626
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 94665.99,
          "high": 95352.33,
          "low": 94086.01,
          "close": 94198.01,
          "volume": 398.39665,
          "close_time": 1745726399999,
          "quote_volume": 37718493.3646418,
          "trades": 41367,
          "taker_buy_base": 184.15165,
          "taker_buy_quote": 17445859.2311532
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 94198.0,
          "high": 94329.0,
          "low": 93667.65,
          "close": 94096.22,
          "volume": 400.83492,
          "close_time": 1745740799999,
          "quote_volume": 37678328.0504798,
          "trades": 28313,
          "taker_buy_base": 183.09376,
          "taker_buy_quote": 17211751.6410147
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 94096.22,
          "high": 94345.77,
          "low": 93912.43,
          "close": 93944.01,
          "volume": 252.10299,
          "close_time": 1745755199999,
          "quote_volume": 23729528.3276971,
          "trades": 24976,
          "taker_buy_base": 111.59666,
          "taker_buy_quote": 10504467.6986461
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 93942.01,
          "high": 94208.39,
          "low": 93662.47,
          "close": 93929.4,
          "volume": 439.09174,
          "close_time": 1745769599999,
          "quote_volume": 41235793.5614477,
          "trades": 33161,
          "taker_buy_base": 200.02383,
          "taker_buy_quote": 18791303.9776533
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 93929.41,
          "high": 94470.98,
          "low": 93760.0,
          "close": 94470.0,
          "volume": 260.03933,
          "close_time": 1745783999999,
          "quote_volume": 24480100.5090678,
          "trades": 24171,
          "taker_buy_base": 153.37414,
          "taker_buy_quote": 14437512.7731175
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 94470.0,
          "high": 94583.31,
          "low": 93678.99,
          "close": 93777.59,
          "volume": 267.96438,
          "close_time": 1745798399999,
          "quote_volume": 25207241.9751773,
          "trades": 29250,
          "taker_buy_base": 125.93635,
          "taker_buy_quote": 11845919.1962038
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 93777.6,
          "high": 94014.36,
          "low": 92843.52,
          "close": 93871.99,
          "volume": 547.40216,
          "close_time": 1745812799999,
          "quote_volume": 51123379.9862648,
          "trades": 50324,
          "taker_buy_base": 258.7541,
          "taker_buy_quote": 24166258.4578673
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 93878.0,
          "high": 94834.0,
          "low": 93877.99,
          "close": 94722.0,
          "volume": 464.90729,
          "close_time": 1745827199999,
          "quote_volume": 43884792.5598972,
          "trades": 39056,
          "taker_buy_base": 222.39966,
          "taker_buy_quote": 20995007.6189892
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 94722.01,
          "high": 95573.49,
          "low": 94374.0,
          "close": 95355.99,
          "volume": 831.29104,
          "close_time": 1745841599999,
          "quote_volume": 78969797.2530008,
          "trades": 64369,
          "taker_buy_base": 456.77024,
          "taker_buy_quote": 43391687.618218
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 95356.0,
          "high": 95655.68,
          "low": 93596.0,
          "close": 93866.0,
          "volume": 1302.29689,
          "close_time": 1745855999999,
          "quote_volume": 123232696.9439961,
          "trades": 97441,
          "taker_buy_base": 554.96147,
          "taker_buy_quote": 52505077.3018297
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 93865.99,
          "high": 94964.02,
          "low": 93470.0,
          "close": 94819.36,
          "volume": 839.56336,
          "close_time": 1745870399999,
          "quote_volume": 78996996.185014,
          "trades": 60598,
          "taker_buy_base": 508.79903,
          "taker_buy_quote": 47867218.3113727
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 94819.36,
          "high": 95200.0,
          "low": 94321.38,
          "close": 95033.99,
          "volume": 300.28434,
          "close_time": 1745884799999,
          "quote_volume": 28452060.9286915,
          "trades": 33910,
          "taker_buy_base": 141.96587,
          "taker_buy_quote": 13454533.6603267
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 95033.98,
          "high": 95481.88,
          "low": 94453.54,
          "close": 94681.39,
          "volume": 570.3722,
          "close_time": 1745899199999,
          "quote_volume": 54147764.876795,
          "trades": 58862,
          "taker_buy_base": 280.41345,
          "taker_buy_quote": 26631655.9963708
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 94681.4,
          "high": 95008.0,
          "low": 94231.97,
          "close": 94964.01,
          "volume": 563.87119,
          "close_time": 1745913599999,
          "quote_volume": 53390741.4621734,
          "trades": 48735,
          "taker_buy_base": 283.7997,
          "taker_buy_quote": 26881815.5444163
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 94964.02,
          "high": 95316.2,
          "low": 94782.6,
          "close": 95166.09,
          "volume": 716.72986,
          "close_time": 1745927999999,
          "quote_volume": 68095704.0857056,
          "trades": 42506,
          "taker_buy_base": 398.48947,
          "taker_buy_quote": 37860318.7591426
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 95166.09,
          "high": 95310.68,
          "low": 94578.01,
          "close": 94864.02,
          "volume": 646.32182,
          "close_time": 1745942399999,
          "quote_volume": 61335774.8372871,
          "trades": 64666,
          "taker_buy_base": 251.94075,
          "taker_buy_quote": 23913090.7584644
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 94864.02,
          "high": 95492.68,
          "low": 94688.0,
          "close": 95342.42,
          "volume": 950.39457,
          "close_time": 1745956799999,
          "quote_volume": 90541759.3043832,
          "trades": 83200,
          "taker_buy_base": 504.72294,
          "taker_buy_quote": 48088536.1509297
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 95345.11,
          "high": 95444.55,
          "low": 93773.17,
          "close": 94272.01,
          "volume": 736.8963,
          "close_time": 1745971199999,
          "quote_volume": 69619608.2382858,
          "trades": 72304,
          "taker_buy_base": 322.69315,
          "taker_buy_quote": 30495847.4226319
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 94272.0,
          "high": 95150.0,
          "low": 94153.85,
          "close": 95062.0,
          "volume": 327.06172,
          "close_time": 1745985599999,
          "quote_volume": 30943955.1009212,
          "trades": 32103,
          "taker_buy_base": 166.10273,
          "taker_buy_quote": 15717124.850466
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 95061.99,
          "high": 95200.0,
          "low": 94526.0,
          "close": 94650.01,
          "volume": 422.99806,
          "close_time": 1745999999999,
          "quote_volume": 40123085.1410992,
          "trades": 38160,
          "taker_buy_base": 187.50371,
          "taker_buy_quote": 17780957.0174068
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 94652.0,
          "high": 95258.06,
          "low": 94549.4,
          "close": 95200.36,
          "volume": 395.68994,
          "close_time": 1746014399999,
          "quote_volume": 37573728.2550284,
          "trades": 40654,
          "taker_buy_base": 204.77437,
          "taker_buy_quote": 19447376.1627205
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 95200.37,
          "high": 95239.99,
          "low": 92934.56,
          "close": 94008.02,
          "volume": 1419.71909,
          "close_time": 1746028799999,
          "quote_volume": 133426760.5356459,
          "trades": 134922,
          "taker_buy_base": 653.26415,
          "taker_buy_quote": 61393002.0090588
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 94008.01,
          "high": 94506.49,
          "low": 93534.01,
          "close": 94148.02,
          "volume": 440.13278,
          "close_time": 1746043199999,
          "quote_volume": 41382502.8371555,
          "trades": 57581,
          "taker_buy_base": 208.39862,
          "taker_buy_quote": 19593345.3595136
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 94148.02,
          "high": 94789.49,
          "low": 94020.61,
          "close": 94179.96,
          "volume": 382.80664,
          "close_time": 1746057599999,
          "quote_volume": 36151170.9678155,
          "trades": 46202,
          "taker_buy_base": 187.4718,
          "taker_buy_quote": 17705035.9667687
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 94179.97,
          "high": 95019.55,
          "low": 94140.01,
          "close": 94797.98,
          "volume": 378.22254,
          "close_time": 1746071999999,
          "quote_volume": 35811723.7021177,
          "trades": 36126,
          "taker_buy_base": 184.33233,
          "taker_buy_quote": 17454638.7045926
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 94797.99,
          "high": 95198.32,
          "low": 94723.2,
          "close": 95034.32,
          "volume": 330.41857,
          "close_time": 1746086399999,
          "quote_volume": 31389165.3676435,
          "trades": 30093,
          "taker_buy_base": 151.82963,
          "taker_buy_quote": 14425571.1320937
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 95034.32,
          "high": 96399.0,
          "low": 94920.0,
          "close": 96196.0,
          "volume": 940.06638,
          "close_time": 1746100799999,
          "quote_volume": 90103472.5697608,
          "trades": 81549,
          "taker_buy_base": 527.79995,
          "taker_buy_quote": 50578561.9636722
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 96196.0,
          "high": 97465.32,
          "low": 95833.66,
          "close": 96895.23,
          "volume": 1789.9429,
          "close_time": 1746115199999,
          "quote_volume": 173049425.7890342,
          "trades": 137523,
          "taker_buy_base": 1043.62601,
          "taker_buy_quote": 100949366.4311534
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 96895.23,
          "high": 97406.72,
          "low": 96458.58,
          "close": 96569.23,
          "volume": 859.92626,
          "close_time": 1746129599999,
          "quote_volume": 83338082.7216247,
          "trades": 66888,
          "taker_buy_base": 438.83386,
          "taker_buy_quote": 42544330.24424
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 96553.61,
          "high": 96934.0,
          "low": 96219.06,
          "close": 96520.61,
          "volume": 400.95226,
          "close_time": 1746143999999,
          "quote_volume": 38717284.5904675,
          "trades": 36065,
          "taker_buy_base": 184.42652,
          "taker_buy_quote": 17812946.9125375
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 96518.44,
          "high": 97266.0,
          "low": 96500.01,
          "close": 97135.98,
          "volume": 355.78538,
          "close_time": 1746158399999,
          "quote_volume": 34497963.7847638,
          "trades": 41832,
          "taker_buy_base": 176.00788,
          "taker_buy_quote": 17066714.7372389
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 97135.99,
          "high": 97320.48,
          "low": 96380.43,
          "close": 96384.01,
          "volume": 323.84712,
          "close_time": 1746172799999,
          "quote_volume": 31345500.9382299,
          "trades": 36425,
          "taker_buy_base": 141.7585,
          "taker_buy_quote": 13722531.3049309
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 96382.01,
          "high": 97125.0,
          "low": 96380.43,
          "close": 96970.0,
          "volume": 360.91741,
          "close_time": 1746187199999,
          "quote_volume": 34933971.3575714,
          "trades": 32265,
          "taker_buy_base": 175.26376,
          "taker_buy_quote": 16962393.7855962
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 96970.01,
          "high": 97932.0,
          "low": 96693.96,
          "close": 97362.03,
          "volume": 1086.25985,
          "close_time": 1746201599999,
          "quote_volume": 105632804.2525105,
          "trades": 82922,
          "taker_buy_base": 651.17775,
          "taker_buy_quote": 63323463.3512655
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 97362.03,
          "high": 97838.69,
          "low": 96813.11,
          "close": 96972.01,
          "volume": 862.24845,
          "close_time": 1746215999999,
          "quote_volume": 83963602.6024811,
          "trades": 62622,
          "taker_buy_base": 494.01444,
          "taker_buy_quote": 48112340.9734287
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 96972.02,
          "high": 97179.76,
          "low": 96611.92,
          "close": 96926.01,
          "volume": 297.59744,
          "close_time": 1746230399999,
          "quote_volume": 28836186.2313639,
          "trades": 28298,
          "taker_buy_base": 136.12044,
          "taker_buy_quote": 13192827.8763564
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 96926.0,
          "high": 96970.6,
          "low": 96355.94,
          "close": 96376.71,
          "volume": 252.23513,
          "close_time": 1746244799999,
          "quote_volume": 24378649.2534408,
          "trades": 25864,
          "taker_buy_base": 92.65853,
          "taker_buy_quote": 8955979.3378124
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 96376.71,
          "high": 96634.92,
          "low": 96093.81,
          "close": 96359.98,
          "volume": 220.97889,
          "close_time": 1746259199999,
          "quote_volume": 21292959.012347,
          "trades": 24802,
          "taker_buy_base": 99.6262,
          "taker_buy_quote": 9601291.5858087
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 96359.98,
          "high": 96451.39,
          "low": 95892.0,
          "close": 95966.01,
          "volume": 333.50603,
          "close_time": 1746273599999,
          "quote_volume": 32059195.5014645,
          "trades": 34108,
          "taker_buy_base": 115.18835,
          "taker_buy_quote": 11076876.9485135
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 95966.01,
          "high": 96527.99,
          "low": 95903.72,
          "close": 96430.01,
          "volume": 288.75003,
          "close_time": 1746287999999,
          "quote_volume": 27810173.8539944,
          "trades": 27350,
          "taker_buy_base": 170.41732,
          "taker_buy_quote": 16415957.5776002
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 96430.01,
          "high": 96440.0,
          "low": 95900.0,
          "close": 96381.59,
          "volume": 207.30071,
          "close_time": 1746302399999,
          "quote_volume": 19944469.3530992,
          "trades": 29715,
          "taker_buy_base": 81.86454,
          "taker_buy_quote": 7875706.6613995
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 96381.6,
          "high": 96457.92,
          "low": 95780.0,
          "close": 95880.0,
          "volume": 201.11019,
          "close_time": 1746316799999,
          "quote_volume": 19334497.6500666,
          "trades": 23788,
          "taker_buy_base": 69.2779,
          "taker_buy_quote": 6663670.8856151
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 95880.0,
          "high": 96316.0,
          "low": 95610.65,
          "close": 95741.99,
          "volume": 251.22865,
          "close_time": 1746331199999,
          "quote_volume": 24100979.3644495,
          "trades": 33880,
          "taker_buy_base": 112.54621,
          "taker_buy_quote": 10798350.7552748
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 95741.99,
          "high": 96159.67,
          "low": 95707.39,
          "close": 95892.91,
          "volume": 210.79659,
          "close_time": 1746345599999,
          "quote_volume": 20228265.6401919,
          "trades": 19490,
          "taker_buy_base": 112.90444,
          "taker_buy_quote": 10836342.6171356
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 95892.91,
          "high": 95936.73,
          "low": 95302.78,
          "close": 95425.99,
          "volume": 376.39764,
          "close_time": 1746359999999,
          "quote_volume": 35975319.2343205,
          "trades": 36478,
          "taker_buy_base": 152.18126,
          "taker_buy_quote": 14544236.2032748
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 95425.99,
          "high": 95688.0,
          "low": 95238.36,
          "close": 95475.98,
          "volume": 272.46534,
          "close_time": 1746374399999,
          "quote_volume": 26021630.3585251,
          "trades": 28074,
          "taker_buy_base": 147.26345,
          "taker_buy_quote": 14065516.6896553
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 95475.98,
          "high": 95650.02,
          "low": 95255.0,
          "close": 95592.0,
          "volume": 202.25993,
          "close_time": 1746388799999,
          "quote_volume": 19305103.5150185,
          "trades": 23013,
          "taker_buy_base": 112.49535,
          "taker_buy_quote": 10737872.6126399
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 95592.0,
          "high": 95773.97,
          "low": 94162.47,
          "close": 94280.01,
          "volume": 514.47693,
          "close_time": 1746403199999,
          "quote_volume": 48859603.4521425,
          "trades": 51388,
          "taker_buy_base": 240.0456,
          "taker_buy_quote": 22801042.0525286
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 94280.0,
          "high": 94812.0,
          "low": 93521.98,
          "close": 94047.79,
          "volume": 660.76435,
          "close_time": 1746417599999,
          "quote_volume": 62255879.5568515,
          "trades": 67897,
          "taker_buy_base": 342.87368,
          "taker_buy_quote": 32312477.3061899
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 94047.79,
          "high": 94825.0,
          "low": 94028.75,
          "close": 94762.47,
          "volume": 375.97524,
          "close_time": 1746431999999,
          "quote_volume": 35541079.7850191,
          "trades": 37638,
          "taker_buy_base": 209.00103,
          "taker_buy_quote": 19756474.379379
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 94762.47,
          "high": 94788.52,
          "low": 93889.11,
          "close": 94044.01,
          "volume": 352.64422,
          "close_time": 1746446399999,
          "quote_volume": 33270524.0713007,
          "trades": 33847,
          "taker_buy_base": 152.23565,
          "taker_buy_quote": 14363485.1392642
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 94044.01,
          "high": 94535.35,
          "low": 93605.98,
          "close": 93768.01,
          "volume": 677.17646,
          "close_time": 1746460799999,
          "quote_volume": 63685327.1412937,
          "trades": 74621,
          "taker_buy_base": 325.3358,
          "taker_buy_quote": 30603505.7911954
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 93768.01,
          "high": 94896.0,
          "low": 93750.01,
          "close": 94338.02,
          "volume": 613.95941,
          "close_time": 1746475199999,
          "quote_volume": 57988038.7122134,
          "trades": 53709,
          "taker_buy_base": 292.56801,
          "taker_buy_quote": 27625384.1750794
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 94333.27,
          "high": 95190.0,
          "low": 93860.0,
          "close": 94727.59,
          "volume": 362.10488,
          "close_time": 1746489599999,
          "quote_volume": 34268729.6696352,
          "trades": 41835,
          "taker_buy_base": 184.27915,
          "taker_buy_quote": 17444615.7958262
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 94727.6,
          "high": 94916.66,
          "low": 94013.18,
          "close": 94445.99,
          "volume": 250.35795,
          "close_time": 1746503999999,
          "quote_volume": 23639660.2322445,
          "trades": 28699,
          "taker_buy_base": 118.44192,
          "taker_buy_quote": 11183559.1521067
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 94446.15,
          "high": 94618.0,
          "low": 94284.33,
          "close": 94375.62,
          "volume": 174.55785,
          "close_time": 1746518399999,
          "quote_volume": 16484544.1393316,
          "trades": 18125,
          "taker_buy_base": 72.83629,
          "taker_buy_quote": 6878774.2140452
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 94375.62,
          "high": 94378.0,
          "low": 93702.18,
          "close": 93792.6,
          "volume": 367.37063,
          "close_time": 1746532799999,
          "quote_volume": 34556351.4783522,
          "trades": 34132,
          "taker_buy_base": 136.93578,
          "taker_buy_quote": 12883956.5162443
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 93792.61,
          "high": 94724.27,
          "low": 93371.31,
          "close": 94553.99,
          "volume": 1013.76007,
          "close_time": 1746547199999,
          "quote_volume": 95377194.6084052,
          "trades": 63909,
          "taker_buy_base": 557.93826,
          "taker_buy_quote": 52505582.0874763
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 94555.98,
          "high": 95166.0,
          "low": 94208.33,
          "close": 94961.0,
          "volume": 668.16666,
          "close_time": 1746561599999,
          "quote_volume": 63310001.5407693,
          "trades": 45070,
          "taker_buy_base": 334.19984,
          "taker_buy_quote": 31667841.0272111
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 94964.07,
          "high": 96906.52,
          "low": 94457.3,
          "close": 96830.58,
          "volume": 778.41561,
          "close_time": 1746575999999,
          "quote_volume": 74570664.1017587,
          "trades": 69279,
          "taker_buy_base": 440.70895,
          "taker_buy_quote": 42241622.7599179
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 96830.58,
          "high": 97724.19,
          "low": 96207.16,
          "close": 96502.02,
          "volume": 713.99537,
          "close_time": 1746590399999,
          "quote_volume": 69254879.6062627,
          "trades": 62481,
          "taker_buy_base": 337.35277,
          "taker_buy_quote": 32735650.6764349
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 96502.02,
          "high": 96999.0,
          "low": 96300.08,
          "close": 96989.97,
          "volume": 281.53953,
          "close_time": 1746604799999,
          "quote_volume": 27194571.051238,
          "trades": 30888,
          "taker_buy_base": 127.83373,
          "taker_buy_quote": 12351376.0004611
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 96989.96,
          "high": 97112.0,
          "low": 96832.01,
          "close": 97058.81,
          "volume": 403.40044,
          "close_time": 1746619199999,
          "quote_volume": 39124944.4623711,
          "trades": 31689,
          "taker_buy_base": 195.36773,
          "taker_buy_quote": 18949127.9626235
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 97059.99,
          "high": 97494.53,
          "low": 96712.01,
          "close": 96941.99,
          "volume": 685.18057,
          "close_time": 1746633599999,
          "quote_volume": 66498046.258445,
          "trades": 69717,
          "taker_buy_base": 347.54041,
          "taker_buy_quote": 33726287.5605246
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 96941.99,
          "high": 96969.01,
          "low": 95800.01,
          "close": 96189.47,
          "volume": 1061.2794,
          "close_time": 1746647999999,
          "quote_volume": 102317742.2732365,
          "trades": 90836,
          "taker_buy_base": 508.29363,
          "taker_buy_quote": 48999671.0997053
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 96196.01,
          "high": 97419.94,
          "low": 96079.49,
          "close": 97043.98,
          "volume": 467.98609,
          "close_time": 1746662399999,
          "quote_volume": 45367445.5464673,
          "trades": 42048,
          "taker_buy_base": 242.32523,
          "taker_buy_quote": 23490320.1280698
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 97043.97,
          "high": 99219.34,
          "low": 96878.17,
          "close": 99162.0,
          "volume": 1112.33667,
          "close_time": 1746676799999,
          "quote_volume": 109331557.6031669,
          "trades": 91719,
          "taker_buy_base": 642.12411,
          "taker_buy_quote": 63127909.2027776
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 99161.99,
          "high": 99415.99,
          "low": 98728.19,
          "close": 99263.04,
          "volume": 556.87251,
          "close_time": 1746691199999,
          "quote_volume": 55188649.7626277,
          "trades": 54111,
          "taker_buy_base": 279.21174,
          "taker_buy_quote": 27673884.9289244
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 99263.05,
          "high": 99906.15,
          "low": 99220.03,
          "close": 99417.0,
          "volume": 690.31903,
          "close_time": 1746705599999,
          "quote_volume": 68779309.8654725,
          "trades": 53764,
          "taker_buy_base": 345.45702,
          "taker_buy_quote": 34421352.5118669
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 99416.99,
          "high": 101536.6,
          "low": 99110.0,
          "close": 100773.98,
          "volume": 1576.5395,
          "close_time": 1746719999999,
          "quote_volume": 157957632.1901142,
          "trades": 129500,
          "taker_buy_base": 876.78374,
          "taker_buy_quote": 87894305.688533
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 100775.97,
          "high": 101739.22,
          "low": 100608.91,
          "close": 101317.99,
          "volume": 995.08002,
          "close_time": 1746734399999,
          "quote_volume": 100691526.9514083,
          "trades": 89799,
          "taker_buy_base": 494.62774,
          "taker_buy_quote": 50057702.1215661
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 101326.02,
          "high": 104143.23,
          "low": 101300.0,
          "close": 103256.01,
          "volume": 1851.25409,
          "close_time": 1746748799999,
          "quote_volume": 190101802.8058652,
          "trades": 403976,
          "taker_buy_base": 1065.92092,
          "taker_buy_quote": 109428262.8150885
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 103256.0,
          "high": 103256.0,
          "low": 102323.0,
          "close": 102427.59,
          "volume": 625.19767,
          "close_time": 1746763199999,
          "quote_volume": 64249659.9791885,
          "trades": 449742,
          "taker_buy_base": 284.57123,
          "taker_buy_quote": 29247893.9419763
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 102427.61,
          "high": 104369.93,
          "low": 102352.0,
          "close": 103659.77,
          "volume": 1264.24159,
          "close_time": 1746777599999,
          "quote_volume": 130837222.7757549,
          "trades": 377767,
          "taker_buy_base": 679.46184,
          "taker_buy_quote": 70338693.1372652
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 103659.77,
          "high": 103950.01,
          "low": 102418.95,
          "close": 102939.99,
          "volume": 1485.35197,
          "close_time": 1746791999999,
          "quote_volume": 153098951.0597086,
          "trades": 666425,
          "taker_buy_base": 708.76623,
          "taker_buy_quote": 73060035.8131681
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 102940.0,
          "high": 103780.0,
          "low": 102416.08,
          "close": 102897.99,
          "volume": 960.00583,
          "close_time": 1746806399999,
          "quote_volume": 98950364.6123647,
          "trades": 617234,
          "taker_buy_base": 465.15368,
          "taker_buy_quote": 47936382.5635028
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 102898.0,
          "high": 103381.99,
          "low": 102320.03,
          "close": 103200.02,
          "volume": 577.61063,
          "close_time": 1746820799999,
          "quote_volume": 59460461.6002928,
          "trades": 230329,
          "taker_buy_base": 288.45451,
          "taker_buy_quote": 29694074.4632058
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 103200.02,
          "high": 103428.31,
          "low": 102746.52,
          "close": 102977.98,
          "volume": 260.30717,
          "close_time": 1746835199999,
          "quote_volume": 26820972.5778084,
          "trades": 34405,
          "taker_buy_base": 116.03537,
          "taker_buy_quote": 11956698.7095283
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 102977.97,
          "high": 103271.67,
          "low": 102825.0,
          "close": 103228.41,
          "volume": 202.10982,
          "close_time": 1746849599999,
          "quote_volume": 20825416.0713634,
          "trades": 81300,
          "taker_buy_base": 94.90522,
          "taker_buy_quote": 9779831.7721822
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 103228.4,
          "high": 104114.67,
          "low": 103048.01,
          "close": 103767.0,
          "volume": 585.10697,
          "close_time": 1746863999999,
          "quote_volume": 60625146.3238045,
          "trades": 142625,
          "taker_buy_base": 323.33882,
          "taker_buy_quote": 33507818.7735578
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 103767.0,
          "high": 104089.73,
          "low": 103378.0,
          "close": 103437.88,
          "volume": 625.03728,
          "close_time": 1746878399999,
          "quote_volume": 64820491.9521071,
          "trades": 198025,
          "taker_buy_base": 280.23719,
          "taker_buy_quote": 29071623.5452864
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 103437.88,
          "high": 103831.55,
          "low": 103119.33,
          "close": 103148.01,
          "volume": 530.56147,
          "close_time": 1746892799999,
          "quote_volume": 54955011.7186854,
          "trades": 125622,
          "taker_buy_base": 260.26319,
          "taker_buy_quote": 26966029.0847827
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 103148.01,
          "high": 103628.01,
          "low": 103027.68,
          "close": 103204.21,
          "volume": 705.00534,
          "close_time": 1746907199999,
          "quote_volume": 72836493.7052396,
          "trades": 152521,
          "taker_buy_base": 360.08978,
          "taker_buy_quote": 37206324.3501497
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 103204.21,
          "high": 104989.99,
          "low": 103082.0,
          "close": 104824.01,
          "volume": 851.95842,
          "close_time": 1746921599999,
          "quote_volume": 88657765.0045934,
          "trades": 252678,
          "taker_buy_base": 492.97491,
          "taker_buy_quote": 51307323.0670075
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 104824.01,
          "high": 104980.38,
          "low": 103466.0,
          "close": 104018.0,
          "volume": 868.74727,
          "close_time": 1746935999999,
          "quote_volume": 90529413.5651409,
          "trades": 315514,
          "taker_buy_base": 428.95395,
          "taker_buy_quote": 44705400.0922234
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 104018.0,
          "high": 104408.61,
          "low": 103362.01,
          "close": 103402.0,
          "volume": 616.59523,
          "close_time": 1746950399999,
          "quote_volume": 64033470.4061444,
          "trades": 184801,
          "taker_buy_base": 250.58681,
          "taker_buy_quote": 26029719.9012117
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 103402.01,
          "high": 104789.03,
          "low": 103392.01,
          "close": 104662.01,
          "volume": 522.64718,
          "close_time": 1746964799999,
          "quote_volume": 54475410.9294368,
          "trades": 139816,
          "taker_buy_base": 305.04484,
          "taker_buy_quote": 31787164.4955324
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 104662.0,
          "high": 104896.69,
          "low": 103810.0,
          "close": 104168.0,
          "volume": 715.5697,
          "close_time": 1746979199999,
          "quote_volume": 74644583.6133671,
          "trades": 236779,
          "taker_buy_base": 318.32364,
          "taker_buy_quote": 33214553.0557957
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 104168.01,
          "high": 104841.99,
          "low": 103764.55,
          "close": 104452.0,
          "volume": 707.0081,
          "close_time": 1746993599999,
          "quote_volume": 73722149.001867,
          "trades": 218597,
          "taker_buy_base": 339.73616,
          "taker_buy_quote": 35429325.3713136
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 104452.01,
          "high": 104600.11,
          "low": 103600.0,
          "close": 104128.0,
          "volume": 649.85582,
          "close_time": 1747007999999,
          "quote_volume": 67609143.4010948,
          "trades": 191169,
          "taker_buy_base": 325.73248,
          "taker_buy_quote": 33888067.2368249
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 104128.01,
          "high": 105100.0,
          "low": 103729.68,
          "close": 104113.99,
          "volume": 858.27187,
          "close_time": 1747022399999,
          "quote_volume": 89559471.7205539,
          "trades": 250999,
          "taker_buy_base": 452.61872,
          "taker_buy_quote": 47248799.0926675
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 104114.0,
          "high": 105803.86,
          "low": 103774.0,
          "close": 104472.0,
          "volume": 1181.02077,
          "close_time": 1747036799999,
          "quote_volume": 123792950.920799,
          "trades": 323934,
          "taker_buy_base": 602.25596,
          "taker_buy_quote": 63166152.8161704
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 104471.99,
          "high": 104752.56,
          "low": 103613.37,
          "close": 103762.02,
          "volume": 879.60799,
          "close_time": 1747051199999,
          "quote_volume": 91767136.6381563,
          "trades": 255943,
          "taker_buy_base": 372.09644,
          "taker_buy_quote": 38833766.4707066
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 103762.01,
          "high": 104641.66,
          "low": 102395.08,
          "close": 102532.69,
          "volume": 1765.06396,
          "close_time": 1747065599999,
          "quote_volume": 182633219.7233006,
          "trades": 497827,
          "taker_buy_base": 876.0516,
          "taker_buy_quote": 90665387.0601224
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 102532.68,
          "high": 103092.22,
          "low": 100732.21,
          "close": 101857.98,
          "volume": 1328.65016,
          "close_time": 1747079999999,
          "quote_volume": 135516641.3441582,
          "trades": 345438,
          "taker_buy_base": 620.37947,
          "taker_buy_quote": 63273490.512714
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 101852.0,
          "high": 103122.0,
          "low": 101768.01,
          "close": 102796.12,
          "volume": 547.81304,
          "close_time": 1747094399999,
          "quote_volume": 56180006.0881714,
          "trades": 185141,
          "taker_buy_base": 288.90422,
          "taker_buy_quote": 29621655.423323
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 102796.12,
          "high": 102796.13,
          "low": 101446.96,
          "close": 101714.4,
          "volume": 657.06826,
          "close_time": 1747108799999,
          "quote_volume": 67116072.8833695,
          "trades": 308329,
          "taker_buy_base": 301.98094,
          "taker_buy_quote": 30845764.5248653
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 101714.4,
          "high": 102934.65,
          "low": 101611.08,
          "close": 102658.48,
          "volume": 389.24739,
          "close_time": 1747123199999,
          "quote_volume": 39877084.9619293,
          "trades": 173681,
          "taker_buy_base": 198.55283,
          "taker_buy_quote": 20338067.6828122
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 102658.49,
          "high": 103836.0,
          "low": 102543.94,
          "close": 103737.99,
          "volume": 447.86512,
          "close_time": 1747137599999,
          "quote_volume": 46261716.4218977,
          "trades": 170988,
          "taker_buy_base": 236.15085,
          "taker_buy_quote": 24396813.9694131
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 103738.0,
          "high": 104030.12,
          "low": 102833.33,
          "close": 103698.0,
          "volume": 1013.48171,
          "close_time": 1747151999999,
          "quote_volume": 104949604.0434209,
          "trades": 344390,
          "taker_buy_base": 489.04447,
          "taker_buy_quote": 50647686.2358716
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 103698.01,
          "high": 104995.25,
          "low": 103552.01,
          "close": 104818.0,
          "volume": 1483.20222,
          "close_time": 1747166399999,
          "quote_volume": 154609248.4469444,
          "trades": 354738,
          "taker_buy_base": 853.31497,
          "taker_buy_quote": 88950918.2736258
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 104818.0,
          "high": 104963.83,
          "low": 103886.47,
          "close": 104138.04,
          "volume": 506.71297,
          "close_time": 1747180799999,
          "quote_volume": 52901477.2307472,
          "trades": 184870,
          "taker_buy_base": 220.09496,
          "taker_buy_quote": 22980192.505857
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 104138.03,
          "high": 104139.43,
          "low": 103459.35,
          "close": 103584.0,
          "volume": 470.04359,
          "close_time": 1747195199999,
          "quote_volume": 48797031.3476206,
          "trades": 240937,
          "taker_buy_base": 207.12865,
          "taker_buy_quote": 21504558.6438097
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 103583.99,
          "high": 103988.0,
          "low": 103400.01,
          "close": 103711.99,
          "volume": 426.78803,
          "close_time": 1747209599999,
          "quote_volume": 44262420.7400647,
          "trades": 173299,
          "taker_buy_base": 202.90325,
          "taker_buy_quote": 21043375.4332417
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 103711.99,
          "high": 104144.0,
          "low": 102880.31,
          "close": 103955.99,
          "volume": 648.37734,
          "close_time": 1747223999999,
          "quote_volume": 67139072.7248614,
          "trades": 274336,
          "taker_buy_base": 313.1706,
          "taker_buy_quote": 32438281.7210086
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 103955.98,
          "high": 104364.99,
          "low": 102854.6,
          "close": 103531.02,
          "volume": 814.00793,
          "close_time": 1747238399999,
          "quote_volume": 84341097.5298582,
          "trades": 384264,
          "taker_buy_base": 385.18504,
          "taker_buy_quote": 39916998.4808035
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 103531.02,
          "high": 103737.98,
          "low": 102620.0,
          "close": 103335.99,
          "volume": 527.1538,
          "close_time": 1747252799999,
          "quote_volume": 54458455.748693,
          "trades": 299441,
          "taker_buy_base": 270.65795,
          "taker_buy_quote": 27959883.2593725
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 103337.99,
          "high": 103690.0,
          "low": 103312.0,
          "close": 103533.8,
          "volume": 252.08199,
          "close_time": 1747267199999,
          "quote_volume": 26099461.4870761,
          "trades": 113339,
          "taker_buy_base": 135.90617,
          "taker_buy_quote": 14072083.1719049
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 103533.81,
          "high": 103910.0,
          "low": 102745.98,
          "close": 102781.04,
          "volume": 461.47685,
          "close_time": 1747281599999,
          "quote_volume": 47716827.4145351,
          "trades": 209804,
          "taker_buy_base": 187.48611,
          "taker_buy_quote": 19387154.4359316
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 102777.06,
          "high": 102984.0,
          "low": 101744.99,
          "close": 101807.99,
          "volume": 441.48956,
          "close_time": 1747295999999,
          "quote_volume": 45177379.384741,
          "trades": 204803,
          "taker_buy_base": 195.72176,
          "taker_buy_quote": 20035698.9954806
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 101807.99,
          "high": 102458.42,
          "low": 101535.44,
          "close": 102399.99,
          "volume": 519.55825,
          "close_time": 1747310399999,
          "quote_volume": 52994906.9726274,
          "trades": 234359,
          "taker_buy_base": 278.14379,
          "taker_buy_quote": 28376079.1290024
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 102399.99,
          "high": 103309.39,
          "low": 101418.86,
          "close": 103280.95,
          "volume": 966.02634,
          "close_time": 1747324799999,
          "quote_volume": 98860425.4236875,
          "trades": 421645,
          "taker_buy_base": 473.75777,
          "taker_buy_quote": 48513219.9686583
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 103280.95,
          "high": 104227.26,
          "low": 102568.26,
          "close": 103177.98,
          "volume": 1162.27199,
          "close_time": 1747339199999,
          "quote_volume": 120340263.487894,
          "trades": 439696,
          "taker_buy_base": 661.95254,
          "taker_buy_quote": 68551550.6081746
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 103177.99,
          "high": 104007.99,
          "low": 102742.88,
          "close": 103793.19,
          "volume": 495.75209,
          "close_time": 1747353599999,
          "quote_volume": 51268594.3268646,
          "trades": 276221,
          "taker_buy_base": 281.99267,
          "taker_buy_quote": 29164817.2994152
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 103790.0,
          "high": 104496.82,
          "low": 103492.0,
          "close": 104042.0,
          "volume": 406.36387,
          "close_time": 1747367999999,
          "quote_volume": 42283135.3044881,
          "trades": 256926,
          "taker_buy_base": 213.0461,
          "taker_buy_quote": 22172360.3440786
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 104042.41,
          "high": 104218.0,
          "low": 103728.0,
          "close": 103731.61,
          "volume": 301.4459,
          "close_time": 1747382399999,
          "quote_volume": 31348942.6976418,
          "trades": 109362,
          "taker_buy_base": 143.95394,
          "taker_buy_quote": 14971266.3334413
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 103731.61,
          "high": 103952.0,
          "low": 103140.05,
          "close": 103706.01,
          "volume": 465.03289,
          "close_time": 1747396799999,
          "quote_volume": 48183114.699612,
          "trades": 143870,
          "taker_buy_base": 228.16249,
          "taker_buy_quote": 23636379.1741218
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 103707.99,
          "high": 104322.0,
          "low": 103379.73,
          "close": 104229.99,
          "volume": 692.1305,
          "close_time": 1747411199999,
          "quote_volume": 71882489.0573606,
          "trades": 193313,
          "taker_buy_base": 352.35924,
          "taker_buy_quote": 36589013.9383156
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 104229.99,
          "high": 104617.21,
          "low": 103630.0,
          "close": 104073.92,
          "volume": 945.88216,
          "close_time": 1747425599999,
          "quote_volume": 98529314.7255976,
          "trades": 198088,
          "taker_buy_base": 561.80165,
          "taker_buy_quote": 58528536.0892495
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 104073.93,
          "high": 104083.69,
          "low": 103450.53,
          "close": 103506.02,
          "volume": 272.00581,
          "close_time": 1747439999999,
          "quote_volume": 28194880.5742963,
          "trades": 76747,
          "taker_buy_base": 142.92858,
          "taker_buy_quote": 14813689.706343
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 103506.01,
          "high": 103616.49,
          "low": 102651.0,
          "close": 103545.99,
          "volume": 509.41777,
          "close_time": 1747454399999,
          "quote_volume": 52542531.4766016,
          "trades": 162583,
          "taker_buy_base": 219.00267,
          "taker_buy_quote": 22595306.3870048
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 103546.0,
          "high": 103736.0,
          "low": 103300.92,
          "close": 103474.01,
          "volume": 273.44006,
          "close_time": 1747468799999,
          "quote_volume": 28312485.6673146,
          "trades": 73320,
          "taker_buy_base": 117.52658,
          "taker_buy_quote": 12169186.5905243
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 103474.02,
          "high": 103594.08,
          "low": 102800.0,
          "close": 103033.99,
          "volume": 352.72137,
          "close_time": 1747483199999,
          "quote_volume": 36364286.6862647,
          "trades": 106239,
          "taker_buy_base": 172.7488,
          "taker_buy_quote": 17810116.8383259
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 103034.0,
          "high": 103215.75,
          "low": 102680.0,
          "close": 102975.0,
          "volume": 362.51107,
          "close_time": 1747497599999,
          "quote_volume": 37343061.1579712,
          "trades": 87011,
          "taker_buy_base": 166.02181,
          "taker_buy_quote": 17102847.8063521
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 102975.01,
          "high": 103402.27,
          "low": 102800.04,
          "close": 103194.01,
          "volume": 364.88906,
          "close_time": 1747511999999,
          "quote_volume": 37626418.2255727,
          "trades": 104201,
          "taker_buy_base": 179.08748,
          "taker_buy_quote": 18469359.8273059
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 103194.0,
          "high": 103516.38,
          "low": 102946.62,
          "close": 103171.45,
          "volume": 210.60214,
          "close_time": 1747526399999,
          "quote_volume": 21740738.5348419,
          "trades": 80981,
          "taker_buy_base": 103.88154,
          "taker_buy_quote": 10724507.0691749
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 103168.81,
          "high": 103451.7,
          "low": 103147.89,
          "close": 103320.0,
          "volume": 151.66978,
          "close_time": 1747540799999,
          "quote_volume": 15668088.5456196,
          "trades": 49843,
          "taker_buy_base": 74.038,
          "taker_buy_quote": 7647921.3631221
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 103320.01,
          "high": 104000.97,
          "low": 103320.01,
          "close": 103952.4,
          "volume": 236.60185,
          "close_time": 1747555199999,
          "quote_volume": 24532248.9123329,
          "trades": 44352,
          "taker_buy_base": 138.68885,
          "taker_buy_quote": 14383529.8159187
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 103952.4,
          "high": 104129.99,
          "low": 103830.35,
          "close": 103836.02,
          "volume": 310.81901,
          "close_time": 1747569599999,
          "quote_volume": 32308281.4597709,
          "trades": 55751,
          "taker_buy_base": 147.73706,
          "taker_buy_quote": 15357202.9941362
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 103838.0,
          "high": 105700.0,
          "low": 103737.55,
          "close": 105551.99,
          "volume": 726.26573,
          "close_time": 1747583999999,
          "quote_volume": 76238116.4884168,
          "trades": 72227,
          "taker_buy_base": 437.63442,
          "taker_buy_quote": 45928387.0757176
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 105552.0,
          "high": 105990.0,
          "low": 103896.44,
          "close": 103926.0,
          "volume": 892.70055,
          "close_time": 1747598399999,
          "quote_volume": 93701558.0479934,
          "trades": 94887,
          "taker_buy_base": 416.04599,
          "taker_buy_quote": 43687771.5087044
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 103926.01,
          "high": 106691.85,
          "low": 103322.49,
          "close": 106489.84,
          "volume": 1063.57581,
          "close_time": 1747612799999,
          "quote_volume": 111586038.2539823,
          "trades": 229207,
          "taker_buy_base": 593.01891,
          "taker_buy_quote": 62278247.4640584
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 106489.97,
          "high": 107132.0,
          "low": 103587.98,
          "close": 103635.99,
          "volume": 1061.82507,
          "close_time": 1747627199999,
          "quote_volume": 111705809.3151231,
          "trades": 166537,
          "taker_buy_base": 578.98565,
          "taker_buy_quote": 60967716.025089
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 103636.09,
          "high": 103812.0,
          "low": 102107.93,
          "close": 103266.12,
          "volume": 1127.85537,
          "close_time": 1747641599999,
          "quote_volume": 116107999.3286417,
          "trades": 167493,
          "taker_buy_base": 506.20054,
          "taker_buy_quote": 52124778.0281472
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 103266.13,
          "high": 103483.44,
          "low": 102813.46,
          "close": 102988.26,
          "volume": 511.54768,
          "close_time": 1747655999999,
          "quote_volume": 52759894.9131517,
          "trades": 81914,
          "taker_buy_base": 239.15401,
          "taker_buy_quote": 24669159.1614455
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 102988.25,
          "high": 104995.26,
          "low": 102179.61,
          "close": 104823.99,
          "volume": 1121.00712,
          "close_time": 1747670399999,
          "quote_volume": 116058081.1097103,
          "trades": 156922,
          "taker_buy_base": 514.94731,
          "taker_buy_quote": 53338543.2219482
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 104824.0,
          "high": 105595.17,
          "low": 104530.0,
          "close": 105562.81,
          "volume": 1584.87698,
          "close_time": 1747684799999,
          "quote_volume": 166633632.2561939,
          "trades": 181694,
          "taker_buy_base": 892.4109,
          "taker_buy_quote": 93830254.5956674
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 105560.71,
          "high": 105856.03,
          "low": 105067.48,
          "close": 105618.03,
          "volume": 457.93685,
          "close_time": 1747699199999,
          "quote_volume": 48333594.4166825,
          "trades": 84003,
          "taker_buy_base": 206.74342,
          "taker_buy_quote": 21817759.4001814
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 105618.02,
          "high": 106880.36,
          "low": 105565.0,
          "close": 105784.0,
          "volume": 886.85826,
          "close_time": 1747713599999,
          "quote_volume": 94205077.3808298,
          "trades": 149214,
          "taker_buy_base": 492.5347,
          "taker_buy_quote": 52329773.768608
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 105784.0,
          "high": 106436.17,
          "low": 104956.46,
          "close": 105064.01,
          "volume": 482.92205,
          "close_time": 1747727999999,
          "quote_volume": 51060715.5989092,
          "trades": 83568,
          "taker_buy_base": 225.6887,
          "taker_buy_quote": 23862331.0583176
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 105060.02,
          "high": 105454.48,
          "low": 104888.39,
          "close": 105251.7,
          "volume": 349.06454,
          "close_time": 1747742399999,
          "quote_volume": 36717932.4466613,
          "trades": 58527,
          "taker_buy_base": 184.14102,
          "taker_buy_quote": 19372409.0898207
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 105251.7,
          "high": 105428.0,
          "low": 104223.0,
          "close": 105374.0,
          "volume": 556.93336,
          "close_time": 1747756799999,
          "quote_volume": 58343947.9588355,
          "trades": 101120,
          "taker_buy_base": 284.03613,
          "taker_buy_quote": 29754560.7680857
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 105376.0,
          "high": 107288.0,
          "low": 105127.29,
          "close": 107068.01,
          "volume": 1502.08285,
          "close_time": 1747771199999,
          "quote_volume": 159302228.2026615,
          "trades": 170966,
          "taker_buy_base": 908.2072,
          "taker_buy_quote": 96306999.1186284
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 107068.01,
          "high": 107364.0,
          "low": 105974.33,
          "close": 106893.99,
          "volume": 827.02197,
          "close_time": 1747785599999,
          "quote_volume": 88287137.2277199,
          "trades": 131614,
          "taker_buy_base": 405.24072,
          "taker_buy_quote": 43271193.0335439
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 106894.0,
          "high": 107258.18,
          "low": 106240.42,
          "close": 106890.73,
          "volume": 441.06031,
          "close_time": 1747799999999,
          "quote_volume": 47114328.6201594,
          "trades": 96685,
          "taker_buy_base": 213.57907,
          "taker_buy_quote": 22816755.8062095
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 106890.73,
          "high": 108038.44,
          "low": 106504.91,
          "close": 106573.59,
          "volume": 979.07799,
          "close_time": 1747814399999,
          "quote_volume": 105197128.6472698,
          "trades": 140654,
          "taker_buy_base": 507.64699,
          "taker_buy_quote": 54555687.3100581
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 106572.02,
          "high": 106840.0,
          "low": 106136.38,
          "close": 106594.03,
          "volume": 466.3301,
          "close_time": 1747828799999,
          "quote_volume": 49639691.1978295,
          "trades": 71374,
          "taker_buy_base": 251.88901,
          "taker_buy_quote": 26811977.2623331
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 106594.02,
          "high": 109554.5,
          "low": 106375.38,
          "close": 109032.42,
          "volume": 1685.66835,
          "close_time": 1747843199999,
          "quote_volume": 182691012.7414263,
          "trades": 244204,
          "taker_buy_base": 972.99283,
          "taker_buy_quote": 105473290.4128936
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 109032.43,
          "high": 109914.89,
          "low": 106199.86,
          "close": 108672.96,
          "volume": 3036.18294,
          "close_time": 1747857599999,
          "quote_volume": 328303886.4192758,
          "trades": 385607,
          "taker_buy_base": 1602.58054,
          "taker_buy_quote": 173565500.4517069
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 108668.18,
          "high": 110838.86,
          "low": 107790.0,
          "close": 109702.2,
          "volume": 1286.08667,
          "close_time": 1747871999999,
          "quote_volume": 140528440.809907,
          "trades": 180970,
          "taker_buy_base": 674.45835,
          "taker_buy_quote": 73765396.9960572
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 109702.21,
          "high": 111924.16,
          "low": 109249.19,
          "close": 111810.0,
          "volume": 1260.78066,
          "close_time": 1747886399999,
          "quote_volume": 139367611.9806206,
          "trades": 181964,
          "taker_buy_base": 646.05051,
          "taker_buy_quote": 71496851.0090706
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 111810.0,
          "high": 111833.93,
          "low": 110488.1,
          "close": 111072.0,
          "volume": 903.78192,
          "close_time": 1747900799999,
          "quote_volume": 100444630.5940703,
          "trades": 155595,
          "taker_buy_base": 460.514,
          "taker_buy_quote": 51187961.1822648
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 111072.0,
          "high": 111342.41,
          "low": 110289.2,
          "close": 110996.88,
          "volume": 662.62764,
          "close_time": 1747915199999,
          "quote_volume": 73401775.4779725,
          "trades": 123500,
          "taker_buy_base": 337.89613,
          "taker_buy_quote": 37432483.4951362
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 110996.89,
          "high": 111637.85,
          "low": 110572.42,
          "close": 111335.99,
          "volume": 1421.87635,
          "close_time": 1747929599999,
          "quote_volume": 158158362.5918481,
          "trades": 187829,
          "taker_buy_base": 846.28263,
          "taker_buy_quote": 94153683.9426113
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 111340.24,
          "high": 112000.0,
          "low": 110973.0,
          "close": 111239.6,
          "volume": 831.2669,
          "close_time": 1747943999999,
          "quote_volume": 92747585.7454993,
          "trades": 126963,
          "taker_buy_base": 439.40859,
          "taker_buy_quote": 49033515.9548928
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 111239.6,
          "high": 111776.61,
          "low": 110785.0,
          "close": 111731.2,
          "volume": 326.92875,
          "close_time": 1747958399999,
          "quote_volume": 36337238.5454411,
          "trades": 67239,
          "taker_buy_base": 156.0333,
          "taker_buy_quote": 17347194.1956814
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 111731.21,
          "high": 111836.63,
          "low": 111038.66,
          "close": 111108.0,
          "volume": 311.38795,
          "close_time": 1747972799999,
          "quote_volume": 34697203.5311924,
          "trades": 68013,
          "taker_buy_base": 140.1463,
          "taker_buy_quote": 15616209.1595556
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 111108.33,
          "high": 111199.47,
          "low": 110402.0,
          "close": 110723.63,
          "volume": 387.85635,
          "close_time": 1747987199999,
          "quote_volume": 42942791.8804974,
          "trades": 80240,
          "taker_buy_base": 174.56543,
          "taker_buy_quote": 19328136.1173246
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 110723.64,
          "high": 111382.0,
          "low": 108900.0,
          "close": 109101.18,
          "volume": 749.48012,
          "close_time": 1748001599999,
          "quote_volume": 82635534.9653618,
          "trades": 106547,
          "taker_buy_base": 309.08868,
          "taker_buy_quote": 34097716.3469126
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 109083.06,
          "high": 110040.01,
          "low": 107328.81,
          "close": 108977.49,
          "volume": 2138.0656,
          "close_time": 1748015999999,
          "quote_volume": 232782343.3027928,
          "trades": 266568,
          "taker_buy_base": 1041.41007,
          "taker_buy_quote": 113467386.6919057
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 108978.01,
          "high": 109856.08,
          "low": 107964.7,
          "close": 108748.77,
          "volume": 1115.06921,
          "close_time": 1748030399999,
          "quote_volume": 121659279.225491,
          "trades": 140988,
          "taker_buy_base": 664.20694,
          "taker_buy_quote": 72527154.0767063
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 108740.82,
          "high": 108755.3,
          "low": 106816.18,
          "close": 107330.0,
          "volume": 579.39362,
          "close_time": 1748044799999,
          "quote_volume": 62501843.6819623,
          "trades": 104401,
          "taker_buy_base": 250.64537,
          "taker_buy_quote": 27053775.5222417
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 107330.0,
          "high": 108396.75,
          "low": 106910.0,
          "close": 108395.13,
          "volume": 400.35916,
          "close_time": 1748059199999,
          "quote_volume": 43107607.811376,
          "trades": 70083,
          "taker_buy_base": 193.01767,
          "taker_buy_quote": 20786449.4387337
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 108395.13,
          "high": 108602.48,
          "low": 107587.54,
          "close": 107627.99,
          "volume": 365.62115,
          "close_time": 1748073599999,
          "quote_volume": 39534086.6729065,
          "trades": 55760,
          "taker_buy_base": 164.91605,
          "taker_buy_quote": 17833723.1830537
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 107627.99,
          "high": 109521.07,
          "low": 107627.99,
          "close": 109232.56,
          "volume": 645.57587,
          "close_time": 1748087999999,
          "quote_volume": 70204276.4745152,
          "trades": 85149,
          "taker_buy_base": 365.63341,
          "taker_buy_quote": 39760633.7859791
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 109232.56,
          "high": 109301.61,
          "low": 108543.76,
          "close": 108977.98,
          "volume": 345.68188,
          "close_time": 1748102399999,
          "quote_volume": 37649906.6867655,
          "trades": 55597,
          "taker_buy_base": 156.93656,
          "taker_buy_quote": 17100351.5420307
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 108977.99,
          "high": 109253.62,
          "low": 108734.7,
          "close": 108994.0,
          "volume": 235.37761,
          "close_time": 1748116799999,
          "quote_volume": 25648474.8613599,
          "trades": 37968,
          "taker_buy_base": 116.85825,
          "taker_buy_quote": 12733616.9386085
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 108994.01,
          "high": 109157.5,
          "low": 107538.47,
          "close": 107800.01,
          "volume": 482.80523,
          "close_time": 1748131199999,
          "quote_volume": 52246305.5921304,
          "trades": 70674,
          "taker_buy_base": 191.07584,
          "taker_buy_quote": 20676716.9286228
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 107800.01,
          "high": 108322.85,
          "low": 107228.96,
          "close": 108138.24,
          "volume": 376.43801,
          "close_time": 1748145599999,
          "quote_volume": 40582465.5963222,
          "trades": 67477,
          "taker_buy_base": 189.47966,
          "taker_buy_quote": 20434935.2739332
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 108139.99,
          "high": 108334.99,
          "low": 107482.0,
          "close": 107705.82,
          "volume": 267.39274,
          "close_time": 1748159999999,
          "quote_volume": 28839682.8426194,
          "trades": 37181,
          "taker_buy_base": 108.99904,
          "taker_buy_quote": 11757453.5200966
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 107708.16,
          "high": 107751.56,
          "low": 106751.27,
          "close": 107292.01,
          "volume": 549.27471,
          "close_time": 1748174399999,
          "quote_volume": 58880891.1311603,
          "trades": 77983,
          "taker_buy_base": 252.5135,
          "taker_buy_quote": 27070286.9827115
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 107290.8,
          "high": 107790.64,
          "low": 106651.9,
          "close": 107008.0,
          "volume": 470.37162,
          "close_time": 1748188799999,
          "quote_volume": 50481724.7445247,
          "trades": 73182,
          "taker_buy_base": 220.55835,
          "taker_buy_quote": 23671694.7814813
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 107013.78,
          "high": 107973.98,
          "low": 106610.0,
          "close": 107754.45,
          "volume": 289.69831,
          "close_time": 1748203199999,
          "quote_volume": 31080978.6601184,
          "trades": 51420,
          "taker_buy_base": 156.37684,
          "taker_buy_quote": 16785329.7963363
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 107754.44,
          "high": 109375.67,
          "low": 107219.74,
          "close": 109058.0,
          "volume": 656.93439,
          "close_time": 1748217599999,
          "quote_volume": 71301354.5716472,
          "trades": 111472,
          "taker_buy_base": 366.44624,
          "taker_buy_quote": 39780543.6425587
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 109058.0,
          "high": 109930.73,
          "low": 108736.84,
          "close": 109692.18,
          "volume": 1173.16205,
          "close_time": 1748231999999,
          "quote_volume": 128172061.3444316,
          "trades": 104741,
          "taker_buy_base": 401.0955,
          "taker_buy_quote": 43904303.8450692
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 109692.18,
          "high": 110271.95,
          "low": 109437.44,
          "close": 110164.0,
          "volume": 594.69706,
          "close_time": 1748246399999,
          "quote_volume": 65284059.6083317,
          "trades": 74307,
          "taker_buy_base": 318.14961,
          "taker_buy_quote": 34928168.8121175
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 110164.0,
          "high": 110241.51,
          "low": 109622.75,
          "close": 109835.42,
          "volume": 402.02628,
          "close_time": 1748260799999,
          "quote_volume": 44158883.2812701,
          "trades": 70579,
          "taker_buy_base": 218.69918,
          "taker_buy_quote": 24023424.906372
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 109835.42,
          "high": 110466.35,
          "low": 109536.82,
          "close": 110055.99,
          "volume": 580.26356,
          "close_time": 1748275199999,
          "quote_volume": 63790564.8831499,
          "trades": 94176,
          "taker_buy_base": 286.95961,
          "taker_buy_quote": 31549502.347789
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 110055.99,
          "high": 110480.74,
          "low": 108906.01,
          "close": 109168.01,
          "volume": 656.30816,
          "close_time": 1748289599999,
          "quote_volume": 71821462.3847053,
          "trades": 106648,
          "taker_buy_base": 296.80884,
          "taker_buy_quote": 32480554.285914
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 109168.01,
          "high": 109930.0,
          "low": 108981.49,
          "close": 109478.01,
          "volume": 315.94367,
          "close_time": 1748303999999,
          "quote_volume": 34567933.1568134,
          "trades": 73046,
          "taker_buy_base": 157.75972,
          "taker_buy_quote": 17261213.7143514
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 109478.01,
          "high": 109714.28,
          "low": 107547.13,
          "close": 108922.0,
          "volume": 881.03487,
          "close_time": 1748318399999,
          "quote_volume": 95644533.1535178,
          "trades": 160361,
          "taker_buy_base": 416.50371,
          "taker_buy_quote": 45224791.4684711
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 108922.0,
          "high": 109673.94,
          "low": 108588.6,
          "close": 109575.99,
          "volume": 467.36498,
          "close_time": 1748332799999,
          "quote_volume": 50990388.5198041,
          "trades": 85787,
          "taker_buy_base": 222.75078,
          "taker_buy_quote": 24305668.408447
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 109577.99,
          "high": 109940.0,
          "low": 109447.37,
          "close": 109647.12,
          "volume": 511.43224,
          "close_time": 1748347199999,
          "quote_volume": 56096565.601021,
          "trades": 86341,
          "taker_buy_base": 249.35507,
          "taker_buy_quote": 27353839.7053689
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 109647.13,
          "high": 110799.1,
          "low": 108745.45,
          "close": 110190.02,
          "volume": 1881.57571,
          "close_time": 1748361599999,
          "quote_volume": 206776953.8196899,
          "trades": 300592,
          "taker_buy_base": 888.85382,
          "taker_buy_quote": 97758353.5423157
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 110192.22,
          "high": 110563.77,
          "low": 109630.32,
          "close": 109943.46,
          "volume": 657.98524,
          "close_time": 1748375999999,
          "quote_volume": 72491201.8486623,
          "trades": 181725,
          "taker_buy_base": 307.28069,
          "taker_buy_quote": 33853397.5069948
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 109943.47,
          "high": 109958.59,
          "low": 108661.29,
          "close": 108992.92,
          "volume": 480.56357,
          "close_time": 1748390399999,
          "quote_volume": 52502723.3894731,
          "trades": 123785,
          "taker_buy_base": 217.05829,
          "taker_buy_quote": 23712376.1501489
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 108992.92,
          "high": 109334.92,
          "low": 108452.51,
          "close": 108920.02,
          "volume": 454.51027,
          "close_time": 1748404799999,
          "quote_volume": 49480719.8995247,
          "trades": 121995,
          "taker_buy_base": 203.50877,
          "taker_buy_quote": 22156288.392019
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 108920.02,
          "high": 109142.85,
          "low": 108682.0,
          "close": 108874.02,
          "volume": 337.06968,
          "close_time": 1748419199999,
          "quote_volume": 36719230.4237592,
          "trades": 74461,
          "taker_buy_base": 169.23529,
          "taker_buy_quote": 18437317.5984262
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 108874.02,
          "high": 109183.0,
          "low": 108312.5,
          "close": 108918.88,
          "volume": 559.685,
          "close_time": 1748433599999,
          "quote_volume": 60880461.5493722,
          "trades": 116570,
          "taker_buy_base": 241.069,
          "taker_buy_quote": 26226652.3392557
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 108918.88,
          "high": 109113.82,
          "low": 107096.0,
          "close": 107156.01,
          "volume": 1025.74997,
          "close_time": 1748447999999,
          "quote_volume": 110795072.3602989,
          "trades": 221971,
          "taker_buy_base": 409.64544,
          "taker_buy_quote": 44261295.9971692
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 107158.13,
          "high": 107891.99,
          "low": 106980.0,
          "close": 106980.0,
          "volume": 688.00479,
          "close_time": 1748462399999,
          "quote_volume": 73960273.1031902,
          "trades": 159578,
          "taker_buy_base": 330.48297,
          "taker_buy_quote": 35532642.0415749
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 106980.01,
          "high": 108087.99,
          "low": 106814.85,
          "close": 107817.98,
          "volume": 484.19892,
          "close_time": 1748476799999,
          "quote_volume": 52028826.244738,
          "trades": 131026,
          "taker_buy_base": 248.84861,
          "taker_buy_quote": 26753015.4106294
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 107817.98,
          "high": 108519.66,
          "low": 107442.96,
          "close": 108082.79,
          "volume": 506.75875,
          "close_time": 1748491199999,
          "quote_volume": 54755011.9268486,
          "trades": 149777,
          "taker_buy_base": 266.70021,
          "taker_buy_quote": 28819990.0261493
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 108082.79,
          "high": 108150.0,
          "low": 106993.95,
          "close": 107922.01,
          "volume": 398.71788,
          "close_time": 1748505599999,
          "quote_volume": 42926852.6012138,
          "trades": 119779,
          "taker_buy_base": 187.49135,
          "taker_buy_quote": 20185392.0382935
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 107923.99,
          "high": 108941.17,
          "low": 107729.34,
          "close": 108826.66,
          "volume": 480.28588,
          "close_time": 1748519999999,
          "quote_volume": 52122006.0061257,
          "trades": 129106,
          "taker_buy_base": 239.72533,
          "taker_buy_quote": 26011605.6173617
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 108826.65,
          "high": 108840.76,
          "low": 106500.0,
          "close": 107049.98,
          "volume": 1363.70688,
          "close_time": 1748534399999,
          "quote_volume": 146669541.4583244,
          "trades": 303198,
          "taker_buy_base": 695.70214,
          "taker_buy_quote": 74819971.5060214
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 107049.98,
          "high": 107197.29,
          "low": 105648.39,
          "close": 105757.29,
          "volume": 1073.0869,
          "close_time": 1748548799999,
          "quote_volume": 114158230.5227595,
          "trades": 269098,
          "taker_buy_base": 498.1647,
          "taker_buy_quote": 53006273.1814879
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 105753.98,
          "high": 106486.52,
          "low": 105333.0,
          "close": 105586.03,
          "volume": 533.89163,
          "close_time": 1748563199999,
          "quote_volume": 56603878.0416907,
          "trades": 138793,
          "taker_buy_base": 253.22638,
          "taker_buy_quote": 26856227.3429321
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 105586.03,
          "high": 106226.59,
          "low": 104610.03,
          "close": 106053.99,
          "volume": 698.6818,
          "close_time": 1748577599999,
          "quote_volume": 73751280.3314767,
          "trades": 211277,
          "taker_buy_base": 329.1945,
          "taker_buy_quote": 34762091.9195293
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 106053.99,
          "high": 106342.0,
          "low": 104775.0,
          "close": 105077.99,
          "volume": 802.62557,
          "close_time": 1748591999999,
          "quote_volume": 84719635.7029609,
          "trades": 173137,
          "taker_buy_base": 396.37825,
          "taker_buy_quote": 41827196.4365814
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 105078.0,
          "high": 106034.07,
          "low": 104650.0,
          "close": 105916.0,
          "volume": 784.61457,
          "close_time": 1748606399999,
          "quote_volume": 82673022.1017389,
          "trades": 194602,
          "taker_buy_base": 399.44733,
          "taker_buy_quote": 42097866.1053105
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 105916.01,
          "high": 106029.41,
          "low": 105074.03,
          "close": 105567.57,
          "volume": 825.89972,
          "close_time": 1748620799999,
          "quote_volume": 87206595.0320927,
          "trades": 244330,
          "taker_buy_base": 421.48056,
          "taker_buy_quote": 44505528.9944856
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 105567.57,
          "high": 105588.0,
          "low": 103720.34,
          "close": 104663.57,
          "volume": 1375.48594,
          "close_time": 1748635199999,
          "quote_volume": 143589746.2473679,
          "trades": 298223,
          "taker_buy_base": 629.87815,
          "taker_buy_quote": 65746776.2885995
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 104660.01,
          "high": 104922.3,
          "low": 103657.4,
          "close": 104041.77,
          "volume": 589.24093,
          "close_time": 1748649599999,
          "quote_volume": 61443409.4979921,
          "trades": 179897,
          "taker_buy_base": 300.7882,
          "taker_buy_quote": 31366147.2592108
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 104041.76,
          "high": 104343.15,
          "low": 103127.0,
          "close": 103724.01,
          "volume": 689.97436,
          "close_time": 1748663999999,
          "quote_volume": 71570109.929334,
          "trades": 180821,
          "taker_buy_base": 308.44827,
          "taker_buy_quote": 31997697.7600355
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 103724.0,
          "high": 103955.12,
          "low": 103537.07,
          "close": 103801.8,
          "volume": 255.51572,
          "close_time": 1748678399999,
          "quote_volume": 26511972.7720487,
          "trades": 60104,
          "taker_buy_base": 116.55192,
          "taker_buy_quote": 12093856.0297313
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 103801.81,
          "high": 103860.0,
          "low": 103333.33,
          "close": 103544.0,
          "volume": 479.90308,
          "close_time": 1748692799999,
          "quote_volume": 49706397.6607388,
          "trades": 78123,
          "taker_buy_base": 232.80934,
          "taker_buy_quote": 24114048.7993261
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 103544.01,
          "high": 104904.97,
          "low": 103521.39,
          "close": 104614.31,
          "volume": 455.55632,
          "close_time": 1748707199999,
          "quote_volume": 47539407.6802778,
          "trades": 66317,
          "taker_buy_base": 253.86314,
          "taker_buy_quote": 26491695.8149999
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 104614.31,
          "high": 104850.0,
          "low": 104325.68,
          "close": 104759.99,
          "volume": 312.01422,
          "close_time": 1748721599999,
          "quote_volume": 32636529.1766567,
          "trades": 38863,
          "taker_buy_base": 144.15492,
          "taker_buy_quote": 15081114.1668604
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 104759.99,
          "high": 104958.32,
          "low": 104538.63,
          "close": 104647.99,
          "volume": 260.60164,
          "close_time": 1748735999999,
          "quote_volume": 27301298.3539769,
          "trades": 30846,
          "taker_buy_base": 116.94296,
          "taker_buy_quote": 12253573.8279331
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 104648.0,
          "high": 104698.3,
          "low": 103979.3,
          "close": 104430.01,
          "volume": 230.824,
          "close_time": 1748750399999,
          "quote_volume": 24074551.1030446,
          "trades": 46905,
          "taker_buy_base": 109.02663,
          "taker_buy_quote": 11371375.8537399
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 104430.01,
          "high": 104789.99,
          "low": 104261.58,
          "close": 104341.44,
          "volume": 148.99682,
          "close_time": 1748764799999,
          "quote_volume": 15571848.5107199,
          "trades": 28804,
          "taker_buy_base": 76.39132,
          "taker_buy_quote": 7983728.4334432
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 104341.43,
          "high": 104516.0,
          "low": 103817.9,
          "close": 104146.0,
          "volume": 246.43795,
          "close_time": 1748779199999,
          "quote_volume": 25650408.8578722,
          "trades": 43643,
          "taker_buy_base": 117.18226,
          "taker_buy_quote": 12197442.09462
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 104146.0,
          "high": 104862.0,
          "low": 103842.63,
          "close": 104771.17,
          "volume": 292.199,
          "close_time": 1748793599999,
          "quote_volume": 30525380.3640045,
          "trades": 49024,
          "taker_buy_base": 152.73247,
          "taker_buy_quote": 15952772.0707788
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 104771.17,
          "high": 105354.0,
          "low": 104389.07,
          "close": 105186.01,
          "volume": 481.42955,
          "close_time": 1748807999999,
          "quote_volume": 50566946.2912075,
          "trades": 75504,
          "taker_buy_base": 266.67186,
          "taker_buy_quote": 28009398.8053068
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 105186.01,
          "high": 105928.57,
          "low": 104966.01,
          "close": 105702.01,
          "volume": 395.75202,
          "close_time": 1748822399999,
          "quote_volume": 41733940.2607266,
          "trades": 56508,
          "taker_buy_base": 194.03512,
          "taker_buy_quote": 20458187.0579727
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 105702.01,
          "high": 105799.64,
          "low": 104621.0,
          "close": 104888.01,
          "volume": 283.36657,
          "close_time": 1748836799999,
          "quote_volume": 29848256.9448807,
          "trades": 56768,
          "taker_buy_base": 132.44434,
          "taker_buy_quote": 13951940.6620286
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 104888.0,
          "high": 105496.0,
          "low": 104652.57,
          "close": 105447.99,
          "volume": 281.40942,
          "close_time": 1748851199999,
          "quote_volume": 29570930.5437938,
          "trades": 43385,
          "taker_buy_base": 135.49026,
          "taker_buy_quote": 14238740.0149492
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 105448.0,
          "high": 105992.24,
          "low": 103981.4,
          "close": 104093.99,
          "volume": 969.41096,
          "close_time": 1748865599999,
          "quote_volume": 101524390.6370884,
          "trades": 121099,
          "taker_buy_base": 380.38517,
          "taker_buy_quote": 39846817.3954704
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 104093.15,
          "high": 104733.98,
          "low": 103703.28,
          "close": 104494.0,
          "volume": 901.50403,
          "close_time": 1748879999999,
          "quote_volume": 93957242.9216943,
          "trades": 126422,
          "taker_buy_base": 402.5306,
          "taker_buy_quote": 41950974.1345426
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 104494.0,
          "high": 104788.81,
          "low": 104084.62,
          "close": 104477.99,
          "volume": 468.51396,
          "close_time": 1748894399999,
          "quote_volume": 48897187.5407694,
          "trades": 73932,
          "taker_buy_base": 230.57936,
          "taker_buy_quote": 24060975.8943953
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 104476.03,
          "high": 106000.0,
          "low": 104476.03,
          "close": 105919.99,
          "volume": 555.51835,
          "close_time": 1748908799999,
          "quote_volume": 58502751.8523928,
          "trades": 82942,
          "taker_buy_base": 313.58248,
          "taker_buy_quote": 33007052.2980026
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 105920.0,
          "high": 106581.0,
          "low": 105405.21,
          "close": 105560.0,
          "volume": 607.22519,
          "close_time": 1748923199999,
          "quote_volume": 64427502.5166828,
          "trades": 86073,
          "taker_buy_base": 276.30997,
          "taker_buy_quote": 29309215.1912598
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 105560.0,
          "high": 105582.08,
          "low": 105191.65,
          "close": 105243.79,
          "volume": 326.01065,
          "close_time": 1748937599999,
          "quote_volume": 34356064.3743809,
          "trades": 45685,
          "taker_buy_base": 162.19529,
          "taker_buy_quote": 17091948.8941348
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 105243.8,
          "high": 105425.6,
          "low": 104931.0,
          "close": 105360.02,
          "volume": 338.50021,
          "close_time": 1748951999999,
          "quote_volume": 35612898.4393239,
          "trades": 46613,
          "taker_buy_base": 160.56177,
          "taker_buy_quote": 16893155.6090163
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 105360.02,
          "high": 106886.62,
          "low": 105108.02,
          "close": 106697.98,
          "volume": 956.47832,
          "close_time": 1748966399999,
          "quote_volume": 101525751.0761785,
          "trades": 127443,
          "taker_buy_base": 506.33457,
          "taker_buy_quote": 53751025.7668744
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 106697.98,
          "high": 106754.64,
          "low": 105660.73,
          "close": 106303.43,
          "volume": 610.98728,
          "close_time": 1748980799999,
          "quote_volume": 64849069.0648319,
          "trades": 83926,
          "taker_buy_base": 327.94958,
          "taker_buy_quote": 34802287.7495076
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 106303.43,
          "high": 106338.47,
          "low": 105347.82,
          "close": 105454.0,
          "volume": 346.22555,
          "close_time": 1748995199999,
          "quote_volume": 36606237.0914991,
          "trades": 62134,
          "taker_buy_base": 164.40898,
          "taker_buy_quote": 17376829.8967323
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 105454.0,
          "high": 105909.06,
          "low": 105203.55,
          "close": 105596.27,
          "volume": 278.82376,
          "close_time": 1749009599999,
          "quote_volume": 29438790.3317731,
          "trades": 54245,
          "taker_buy_base": 149.6174,
          "taker_buy_quote": 15795229.2333303
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 105596.27,
          "high": 105695.99,
          "low": 105329.62,
          "close": 105378.01,
          "volume": 198.18806,
          "close_time": 1749023999999,
          "quote_volume": 20903019.0393894,
          "trades": 36621,
          "taker_buy_base": 106.5668,
          "taker_buy_quote": 11239532.0699228
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 105378.01,
          "high": 106063.6,
          "low": 105140.97,
          "close": 105158.76,
          "volume": 356.27771,
          "close_time": 1749038399999,
          "quote_volume": 37617320.9546614,
          "trades": 51724,
          "taker_buy_base": 171.51319,
          "taker_buy_quote": 18114869.6216595
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 105158.76,
          "high": 105600.0,
          "low": 104225.36,
          "close": 105357.73,
          "volume": 829.12723,
          "close_time": 1749052799999,
          "quote_volume": 87011673.5729421,
          "trades": 117424,
          "taker_buy_base": 432.1425,
          "taker_buy_quote": 45340198.0535686
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 105357.73,
          "high": 105531.04,
          "low": 104922.04,
          "close": 104972.01,
          "volume": 308.9916,
          "close_time": 1749067199999,
          "quote_volume": 32513925.9305201,
          "trades": 61991,
          "taker_buy_base": 155.05379,
          "taker_buy_quote": 16315372.4655743
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 104972.0,
          "high": 105111.11,
          "low": 104471.42,
          "close": 104756.0,
          "volume": 288.10796,
          "close_time": 1749081599999,
          "quote_volume": 30194341.551903,
          "trades": 55101,
          "taker_buy_base": 135.83236,
          "taker_buy_quote": 14235417.9309897
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 104756.0,
          "high": 105298.98,
          "low": 104714.0,
          "close": 105100.03,
          "volume": 244.72142,
          "close_time": 1749095999999,
          "quote_volume": 25706188.9810618,
          "trades": 47023,
          "taker_buy_base": 117.17508,
          "taker_buy_quote": 12307683.0457023
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 105100.03,
          "high": 105284.0,
          "low": 104424.36,
          "close": 104573.99,
          "volume": 244.16006,
          "close_time": 1749110399999,
          "quote_volume": 25574888.7357108,
          "trades": 42498,
          "taker_buy_base": 109.10343,
          "taker_buy_quote": 11427605.3486231
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 104574.0,
          "high": 104971.87,
          "low": 104479.91,
          "close": 104882.71,
          "volume": 177.4447,
          "close_time": 1749124799999,
          "quote_volume": 18588455.6514588,
          "trades": 40741,
          "taker_buy_base": 91.75842,
          "taker_buy_quote": 9611755.714422
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 104882.71,
          "high": 105987.5,
          "low": 103938.93,
          "close": 104588.02,
          "volume": 1200.29435,
          "close_time": 1749139199999,
          "quote_volume": 126119912.8892048,
          "trades": 171659,
          "taker_buy_base": 652.79059,
          "taker_buy_quote": 68640900.714958
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 104588.02,
          "high": 104645.84,
          "low": 101616.23,
          "close": 101932.0,
          "volume": 1694.55931,
          "close_time": 1749153599999,
          "quote_volume": 174479183.9951748,
          "trades": 212409,
          "taker_buy_base": 654.55271,
          "taker_buy_quote": 67382810.0026465
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 101932.0,
          "high": 102200.0,
          "low": 100410.0,
          "close": 101575.59,
          "volume": 1578.58542,
          "close_time": 1749167999999,
          "quote_volume": 159807338.0124465,
          "trades": 214868,
          "taker_buy_base": 760.35096,
          "taker_buy_quote": 76987966.9265661
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 101575.59,
          "high": 102575.55,
          "low": 101157.86,
          "close": 102549.98,
          "volume": 478.79096,
          "close_time": 1749182399999,
          "quote_volume": 48760507.4092812,
          "trades": 73576,
          "taker_buy_base": 287.52705,
          "taker_buy_quote": 29287974.1695623
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 102549.99,
          "high": 103527.91,
          "low": 102444.24,
          "close": 103206.56,
          "volume": 526.73799,
          "close_time": 1749196799999,
          "quote_volume": 54271696.9215921,
          "trades": 57844,
          "taker_buy_base": 275.23989,
          "taker_buy_quote": 28360081.9197676
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 103206.56,
          "high": 104079.99,
          "low": 103206.56,
          "close": 104001.56,
          "volume": 453.9622,
          "close_time": 1749211199999,
          "quote_volume": 47078821.4791729,
          "trades": 54106,
          "taker_buy_base": 228.45054,
          "taker_buy_quote": 23692340.0749464
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 104001.56,
          "high": 105429.31,
          "low": 103578.97,
          "close": 105172.03,
          "volume": 1182.61316,
          "close_time": 1749225599999,
          "quote_volume": 123626594.6255899,
          "trades": 142770,
          "taker_buy_base": 638.69829,
          "taker_buy_quote": 66791128.8329711
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 105172.02,
          "high": 105380.0,
          "low": 104143.23,
          "close": 104314.07,
          "volume": 933.77842,
          "close_time": 1749239999999,
          "quote_volume": 97947047.9258997,
          "trades": 93932,
          "taker_buy_base": 551.51004,
          "taker_buy_quote": 57860331.0603096
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 104314.07,
          "high": 104693.14,
          "low": 104260.02,
          "close": 104388.02,
          "volume": 208.87759,
          "close_time": 1749254399999,
          "quote_volume": 21817884.9612967,
          "trades": 42275,
          "taker_buy_base": 101.54582,
          "taker_buy_quote": 10606634.1024621
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 104388.02,
          "high": 104999.5,
          "low": 103970.0,
          "close": 104955.99,
          "volume": 392.05457,
          "close_time": 1749268799999,
          "quote_volume": 40976631.9681822,
          "trades": 63430,
          "taker_buy_base": 202.51667,
          "taker_buy_quote": 21185799.6302006
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 104956.0,
          "high": 105400.0,
          "low": 104700.59,
          "close": 104953.17,
          "volume": 380.5782,
          "close_time": 1749283199999,
          "quote_volume": 39956987.702022,
          "trades": 48346,
          "taker_buy_base": 184.46062,
          "taker_buy_quote": 19371994.9763784
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 104953.17,
          "high": 105337.96,
          "low": 104771.34,
          "close": 105217.99,
          "volume": 326.21712,
          "close_time": 1749297599999,
          "quote_volume": 34269776.8881608,
          "trades": 45826,
          "taker_buy_base": 207.19317,
          "taker_buy_quote": 21766972.7059775
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 105216.02,
          "high": 105866.32,
          "low": 105216.01,
          "close": 105622.01,
          "volume": 416.62205,
          "close_time": 1749311999999,
          "quote_volume": 43976618.8422324,
          "trades": 66420,
          "taker_buy_base": 261.5633,
          "taker_buy_quote": 27607256.8177387
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 105622.01,
          "high": 105950.0,
          "low": 105332.24,
          "close": 105791.99,
          "volume": 224.75042,
          "close_time": 1749326399999,
          "quote_volume": 23753669.129608,
          "trades": 47567,
          "taker_buy_base": 122.84669,
          "taker_buy_quote": 12984400.6510582
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 105791.99,
          "high": 105980.81,
          "low": 105610.01,
          "close": 105624.0,
          "volume": 137.11247,
          "close_time": 1749340799999,
          "quote_volume": 14512235.3534821,
          "trades": 29881,
          "taker_buy_base": 61.94063,
          "taker_buy_quote": 6556524.9820229
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 105623.99,
          "high": 105846.0,
          "low": 105458.0,
          "close": 105550.0,
          "volume": 244.69023,
          "close_time": 1749355199999,
          "quote_volume": 25832800.3873414,
          "trades": 36088,
          "taker_buy_base": 102.45838,
          "taker_buy_quote": 10817476.4649981
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 105550.01,
          "high": 105718.21,
          "low": 105473.67,
          "close": 105499.98,
          "volume": 185.05584,
          "close_time": 1749369599999,
          "quote_volume": 19536069.6138352,
          "trades": 25350,
          "taker_buy_base": 67.99708,
          "taker_buy_quote": 7177966.6766638
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 105499.99,
          "high": 105787.98,
          "low": 105042.29,
          "close": 105733.9,
          "volume": 296.34791,
          "close_time": 1749383999999,
          "quote_volume": 31238080.8225104,
          "trades": 50872,
          "taker_buy_base": 147.88585,
          "taker_buy_quote": 15590118.8826477
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 105733.9,
          "high": 106186.6,
          "low": 105574.0,
          "close": 106046.01,
          "volume": 339.50567,
          "close_time": 1749398399999,
          "quote_volume": 35946456.9209624,
          "trades": 57858,
          "taker_buy_base": 196.65502,
          "taker_buy_quote": 20820853.3323946
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 106046.01,
          "high": 106428.56,
          "low": 106016.0,
          "close": 106365.87,
          "volume": 243.3656,
          "close_time": 1749412799999,
          "quote_volume": 25864241.0834862,
          "trades": 44353,
          "taker_buy_base": 125.44645,
          "taker_buy_quote": 13331348.5269536
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 106365.87,
          "high": 106543.79,
          "low": 105626.01,
          "close": 105787.54,
          "volume": 339.18008,
          "close_time": 1749427199999,
          "quote_volume": 35969867.5792744,
          "trades": 50353,
          "taker_buy_base": 165.31255,
          "taker_buy_quote": 17534371.1026753
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 105787.54,
          "high": 106037.98,
          "low": 105368.0,
          "close": 105714.0,
          "volume": 395.66795,
          "close_time": 1749441599999,
          "quote_volume": 41809950.0603669,
          "trades": 59464,
          "taker_buy_base": 184.35342,
          "taker_buy_quote": 19479986.555227
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 105714.0,
          "high": 105780.19,
          "low": 105375.21,
          "close": 105621.98,
          "volume": 271.07849,
          "close_time": 1749455999999,
          "quote_volume": 28623300.5808104,
          "trades": 35810,
          "taker_buy_base": 140.01404,
          "taker_buy_quote": 14784471.2648046
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 105621.98,
          "high": 107868.99,
          "low": 105546.0,
          "close": 107813.98,
          "volume": 1047.28882,
          "close_time": 1749470399999,
          "quote_volume": 111880317.4589156,
          "trades": 119475,
          "taker_buy_base": 634.29213,
          "taker_buy_quote": 67724341.6481601
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 107816.0,
          "high": 108097.0,
          "low": 106941.17,
          "close": 107694.0,
          "volume": 779.57392,
          "close_time": 1749484799999,
          "quote_volume": 83950666.5965287,
          "trades": 127670,
          "taker_buy_base": 392.14652,
          "taker_buy_quote": 42234760.1236387
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 107694.01,
          "high": 108846.99,
          "low": 107694.0,
          "close": 108640.0,
          "volume": 674.55135,
          "close_time": 1749499199999,
          "quote_volume": 73073424.1276661,
          "trades": 105290,
          "taker_buy_base": 346.3771,
          "taker_buy_quote": 37523917.3505205
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 108641.98,
          "high": 110680.0,
          "low": 108515.89,
          "close": 110318.73,
          "volume": 1127.60101,
          "close_time": 1749513599999,
          "quote_volume": 123823956.4806901,
          "trades": 153420,
          "taker_buy_base": 633.07174,
          "taker_buy_quote": 69513847.3843905
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 110318.73,
          "high": 110354.0,
          "low": 109419.61,
          "close": 109619.84,
          "volume": 354.84864,
          "close_time": 1749527999999,
          "quote_volume": 38979423.4085607,
          "trades": 71520,
          "taker_buy_base": 164.70725,
          "taker_buy_quote": 18094501.6299524
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 109619.84,
          "high": 109785.57,
          "low": 109157.28,
          "close": 109278.14,
          "volume": 368.80916,
          "close_time": 1749542399999,
          "quote_volume": 40362141.8276304,
          "trades": 64985,
          "taker_buy_base": 172.01101,
          "taker_buy_quote": 18825916.7023632
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 109278.14,
          "high": 109894.95,
          "low": 109007.87,
          "close": 109583.99,
          "volume": 525.80723,
          "close_time": 1749556799999,
          "quote_volume": 57558824.670917,
          "trades": 75952,
          "taker_buy_base": 271.89002,
          "taker_buy_quote": 29765956.4446418
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 109585.97,
          "high": 109948.73,
          "low": 108360.69,
          "close": 109047.98,
          "volume": 1198.7791,
          "close_time": 1749571199999,
          "quote_volume": 130862036.8607902,
          "trades": 164241,
          "taker_buy_base": 636.46651,
          "taker_buy_quote": 69497621.5024927
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 109047.98,
          "high": 110420.65,
          "low": 108550.68,
          "close": 109542.01,
          "volume": 891.56856,
          "close_time": 1749585599999,
          "quote_volume": 97533013.7830673,
          "trades": 135690,
          "taker_buy_base": 494.44045,
          "taker_buy_quote": 54097270.7392141
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 109542.01,
          "high": 110322.52,
          "low": 109268.5,
          "close": 110299.99,
          "volume": 424.18909,
          "close_time": 1749599999999,
          "quote_volume": 46586842.1230545,
          "trades": 96557,
          "taker_buy_base": 203.67886,
          "taker_buy_quote": 22369277.0411442
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 110300.0,
          "high": 110306.86,
          "low": 109577.37,
          "close": 109748.16,
          "volume": 251.1849,
          "close_time": 1749614399999,
          "quote_volume": 27586720.6733884,
          "trades": 67939,
          "taker_buy_base": 103.23649,
          "taker_buy_quote": 11339237.0929966
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 109748.16,
          "high": 109774.96,
          "low": 109395.16,
          "close": 109460.01,
          "volume": 232.43634,
          "close_time": 1749628799999,
          "quote_volume": 25472266.7948586,
          "trades": 47270,
          "taker_buy_base": 100.75834,
          "taker_buy_quote": 11041202.023334
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 109460.01,
          "high": 109692.3,
          "low": 109219.64,
          "close": 109262.64,
          "volume": 284.50931,
          "close_time": 1749643199999,
          "quote_volume": 31121469.3163823,
          "trades": 46572,
          "taker_buy_base": 126.37929,
          "taker_buy_quote": 13825243.2492444
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 109262.63,
          "high": 110428.56,
          "low": 109038.15,
          "close": 109769.99,
          "volume": 1019.72175,
          "close_time": 1749657599999,
          "quote_volume": 111977600.8626216,
          "trades": 150082,
          "taker_buy_base": 514.50366,
          "taker_buy_quote": 56497689.7231047
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 109769.99,
          "high": 109858.0,
          "low": 108444.05,
          "close": 108785.85,
          "volume": 1010.27122,
          "close_time": 1749671999999,
          "quote_volume": 110266769.8714301,
          "trades": 143944,
          "taker_buy_base": 531.13229,
          "taker_buy_quote": 57983306.6497352
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 108780.72,
          "high": 109254.5,
          "low": 108111.0,
          "close": 108682.99,
          "volume": 480.91448,
          "close_time": 1749686399999,
          "quote_volume": 52226854.5631651,
          "trades": 82874,
          "taker_buy_base": 204.58293,
          "taker_buy_quote": 22223328.6890807
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 108682.99,
          "high": 108854.0,
          "low": 107758.85,
          "close": 107888.01,
          "volume": 403.78698,
          "close_time": 1749700799999,
          "quote_volume": 43739143.9674773,
          "trades": 84365,
          "taker_buy_base": 179.61415,
          "taker_buy_quote": 19455022.8641998
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 107888.01,
          "high": 108019.42,
          "low": 107342.21,
          "close": 107648.01,
          "volume": 396.03892,
          "close_time": 1749715199999,
          "quote_volume": 42661899.2163099,
          "trades": 67417,
          "taker_buy_base": 161.15114,
          "taker_buy_quote": 17362661.2927599
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 107648.0,
          "high": 107870.75,
          "low": 106912.62,
          "close": 106936.7,
          "volume": 461.20132,
          "close_time": 1749729599999,
          "quote_volume": 49516770.72646,
          "trades": 79527,
          "taker_buy_base": 182.8083,
          "taker_buy_quote": 19637531.7423274
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 106936.7,
          "high": 107847.19,
          "low": 106620.0,
          "close": 107040.22,
          "volume": 766.68025,
          "close_time": 1749743999999,
          "quote_volume": 82209481.5233487,
          "trades": 141558,
          "taker_buy_base": 397.31963,
          "taker_buy_quote": 42609633.9366736
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 107040.22,
          "high": 108476.0,
          "low": 106725.41,
          "close": 106847.99,
          "volume": 854.95288,
          "close_time": 1749758399999,
          "quote_volume": 92091730.6902672,
          "trades": 145988,
          "taker_buy_base": 413.96506,
          "taker_buy_quote": 44590449.7467315
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 106842.01,
          "high": 106999.99,
          "low": 105716.01,
          "close": 105718.01,
          "volume": 878.59242,
          "close_time": 1749772799999,
          "quote_volume": 93328153.8184792,
          "trades": 158925,
          "taker_buy_base": 383.97009,
          "taker_buy_quote": 40794077.4888556
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 105718.0,
          "high": 105736.27,
          "low": 102765.17,
          "close": 104363.99,
          "volume": 1995.61202,
          "close_time": 1749787199999,
          "quote_volume": 207496747.8322958,
          "trades": 287471,
          "taker_buy_base": 952.95648,
          "taker_buy_quote": 99046652.2662134
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 104364.0,
          "high": 105002.31,
          "low": 103860.26,
          "close": 104943.13,
          "volume": 787.93147,
          "close_time": 1749801599999,
          "quote_volume": 82270079.5188225,
          "trades": 120299,
          "taker_buy_base": 379.31854,
          "taker_buy_quote": 39611679.7652763
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 104945.23,
          "high": 105510.66,
          "low": 104484.0,
          "close": 105095.45,
          "volume": 797.14626,
          "close_time": 1749815999999,
          "quote_volume": 83643226.8378488,
          "trades": 112530,
          "taker_buy_base": 422.4133,
          "taker_buy_quote": 44329257.4481943
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 105095.44,
          "high": 105818.0,
          "low": 104168.02,
          "close": 105499.8,
          "volume": 1100.18507,
          "close_time": 1749830399999,
          "quote_volume": 115578958.5004376,
          "trades": 171761,
          "taker_buy_base": 536.51343,
          "taker_buy_quote": 56369018.8401523
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 105499.8,
          "high": 106044.75,
          "low": 104722.0,
          "close": 105158.0,
          "volume": 1368.57142,
          "close_time": 1749844799999,
          "quote_volume": 144097421.181555,
          "trades": 159572,
          "taker_buy_base": 641.47621,
          "taker_buy_quote": 67538154.9963777
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 105158.01,
          "high": 106234.58,
          "low": 105068.01,
          "close": 106122.01,
          "volume": 448.74463,
          "close_time": 1749859199999,
          "quote_volume": 47369833.5509226,
          "trades": 71282,
          "taker_buy_base": 267.02407,
          "taker_buy_quote": 28186034.2232675
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 106122.0,
          "high": 106279.29,
          "low": 105264.0,
          "close": 105292.0,
          "volume": 359.62691,
          "close_time": 1749873599999,
          "quote_volume": 38011145.3949817,
          "trades": 61723,
          "taker_buy_base": 128.13015,
          "taker_buy_quote": 13548987.1259281
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 105292.0,
          "high": 105471.44,
          "low": 104845.39,
          "close": 105130.01,
          "volume": 193.94185,
          "close_time": 1749887999999,
          "quote_volume": 20409893.7435539,
          "trades": 39364,
          "taker_buy_base": 85.39024,
          "taker_buy_quote": 8986659.2429582
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 105130.01,
          "high": 105188.0,
          "low": 104884.5,
          "close": 105134.01,
          "volume": 229.99707,
          "close_time": 1749902399999,
          "quote_volume": 24160096.8912517,
          "trades": 38633,
          "taker_buy_base": 136.49042,
          "taker_buy_quote": 14337603.287293
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 105134.0,
          "high": 105182.0,
          "low": 104687.0,
          "close": 104894.02,
          "volume": 385.27074,
          "close_time": 1749916799999,
          "quote_volume": 40430621.9667519,
          "trades": 49298,
          "taker_buy_base": 186.0092,
          "taker_buy_quote": 19521750.5305784
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 104894.02,
          "high": 105093.69,
          "low": 104404.0,
          "close": 104699.98,
          "volume": 471.87771,
          "close_time": 1749931199999,
          "quote_volume": 49437942.2241514,
          "trades": 76133,
          "taker_buy_base": 231.42532,
          "taker_buy_quote": 24249380.6302909
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 104699.99,
          "high": 105540.8,
          "low": 104362.65,
          "close": 105470.02,
          "volume": 257.83225,
          "close_time": 1749945599999,
          "quote_volume": 27088776.0239354,
          "trades": 60251,
          "taker_buy_base": 125.24321,
          "taker_buy_quote": 13159441.745164
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 105470.02,
          "high": 105740.0,
          "low": 105320.01,
          "close": 105530.0,
          "volume": 164.29641,
          "close_time": 1749959999999,
          "quote_volume": 17343671.5668078,
          "trades": 35038,
          "taker_buy_base": 81.92609,
          "taker_buy_quote": 8648390.7923734
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 105530.0,
          "high": 106182.0,
          "low": 105256.6,
          "close": 105467.92,
          "volume": 436.45869,
          "close_time": 1749974399999,
          "quote_volume": 46092273.5551367,
          "trades": 57309,
          "taker_buy_base": 220.71919,
          "taker_buy_quote": 23310636.2585512
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 105467.91,
          "high": 105529.99,
          "low": 104888.0,
          "close": 104997.98,
          "volume": 891.26927,
          "close_time": 1749988799999,
          "quote_volume": 93680506.4952745,
          "trades": 82621,
          "taker_buy_base": 436.12201,
          "taker_buy_quote": 45843449.6602337
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 104997.98,
          "high": 105862.16,
          "low": 104978.12,
          "close": 105597.99,
          "volume": 658.18217,
          "close_time": 1750003199999,
          "quote_volume": 69396065.0673585,
          "trades": 96034,
          "taker_buy_base": 343.90523,
          "taker_buy_quote": 36255275.0147377
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 105598.0,
          "high": 105806.45,
          "low": 105107.95,
          "close": 105324.6,
          "volume": 690.43161,
          "close_time": 1750017599999,
          "quote_volume": 72848656.4287009,
          "trades": 75802,
          "taker_buy_base": 318.97753,
          "taker_buy_quote": 33656062.0859645
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 105324.6,
          "high": 105634.0,
          "low": 104508.0,
          "close": 105604.3,
          "volume": 972.23685,
          "close_time": 1750031999999,
          "quote_volume": 102089419.4286462,
          "trades": 114027,
          "taker_buy_base": 521.71028,
          "taker_buy_quote": 54795043.6410223
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 105604.3,
          "high": 105990.0,
          "low": 104995.8,
          "close": 105944.71,
          "volume": 420.64182,
          "close_time": 1750046399999,
          "quote_volume": 44430924.9831509,
          "trades": 83461,
          "taker_buy_base": 231.12916,
          "taker_buy_quote": 24419499.0253389
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 105944.7,
          "high": 107283.7,
          "low": 105899.3,
          "close": 107077.05,
          "volume": 626.25555,
          "close_time": 1750060799999,
          "quote_volume": 66770651.5993011,
          "trades": 80399,
          "taker_buy_base": 361.71317,
          "taker_buy_quote": 38567050.8498027
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 107079.84,
          "high": 107257.99,
          "low": 106587.1,
          "close": 106899.97,
          "volume": 455.87411,
          "close_time": 1750075199999,
          "quote_volume": 48773866.4023182,
          "trades": 57137,
          "taker_buy_base": 218.86447,
          "taker_buy_quote": 23418262.3815448
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 106899.98,
          "high": 107821.99,
          "low": 106465.89,
          "close": 107476.59,
          "volume": 938.62849,
          "close_time": 1750089599999,
          "quote_volume": 100635093.131759,
          "trades": 149680,
          "taker_buy_base": 483.42915,
          "taker_buy_quote": 51826499.7679128
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 107476.6,
          "high": 108942.59,
          "low": 107366.01,
          "close": 108702.07,
          "volume": 897.99289,
          "close_time": 1750103999999,
          "quote_volume": 97169613.3158831,
          "trades": 121253,
          "taker_buy_base": 475.97322,
          "taker_buy_quote": 51514440.3649344
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 108702.07,
          "high": 108990.04,
          "low": 106754.0,
          "close": 106849.84,
          "volume": 997.40943,
          "close_time": 1750118399999,
          "quote_volume": 107838610.0768906,
          "trades": 124847,
          "taker_buy_base": 445.64946,
          "taker_buy_quote": 48189508.3536624
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 106849.84,
          "high": 107794.0,
          "low": 106171.95,
          "close": 107630.82,
          "volume": 835.79723,
          "close_time": 1750132799999,
          "quote_volume": 89421040.9900803,
          "trades": 127157,
          "taker_buy_base": 408.03742,
          "taker_buy_quote": 43663853.5524217
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 107630.82,
          "high": 107746.54,
          "low": 106509.96,
          "close": 106793.74,
          "volume": 449.84856,
          "close_time": 1750147199999,
          "quote_volume": 48172544.3879683,
          "trades": 64858,
          "taker_buy_base": 220.65664,
          "taker_buy_quote": 23627322.7729295
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 106793.74,
          "high": 106863.29,
          "low": 105526.98,
          "close": 105664.52,
          "volume": 792.51155,
          "close_time": 1750161599999,
          "quote_volume": 84122192.0515267,
          "trades": 82145,
          "taker_buy_base": 400.36012,
          "taker_buy_quote": 42491941.3608762
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 105664.52,
          "high": 105887.22,
          "low": 104146.98,
          "close": 104265.58,
          "volume": 1154.09924,
          "close_time": 1750175999999,
          "quote_volume": 121280221.2462735,
          "trades": 144665,
          "taker_buy_base": 538.055,
          "taker_buy_quote": 56556710.6938719
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 104265.58,
          "high": 105362.1,
          "low": 103387.27,
          "close": 104716.76,
          "volume": 1388.02646,
          "close_time": 1750190399999,
          "quote_volume": 144693179.7543352,
          "trades": 173978,
          "taker_buy_base": 682.79666,
          "taker_buy_quote": 71203264.1574683
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 104716.75,
          "high": 104934.77,
          "low": 104235.29,
          "close": 104579.73,
          "volume": 539.91804,
          "close_time": 1750204799999,
          "quote_volume": 56457988.6792213,
          "trades": 89383,
          "taker_buy_base": 249.37988,
          "taker_buy_quote": 26079535.9553315
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 104581.78,
          "high": 105266.6,
          "low": 104396.47,
          "close": 105209.99,
          "volume": 310.09156,
          "close_time": 1750219199999,
          "quote_volume": 32523381.7357642,
          "trades": 55531,
          "taker_buy_base": 155.71653,
          "taker_buy_quote": 16332289.1707899
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 105209.99,
          "high": 105573.46,
          "low": 104742.78,
          "close": 104989.49,
          "volume": 362.37196,
          "close_time": 1750233599999,
          "quote_volume": 38132586.8878862,
          "trades": 55261,
          "taker_buy_base": 169.60672,
          "taker_buy_quote": 17847688.3708461
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 104989.49,
          "high": 105335.08,
          "low": 104203.29,
          "close": 104857.85,
          "volume": 437.3655,
          "close_time": 1750247999999,
          "quote_volume": 45785864.2223573,
          "trades": 77099,
          "taker_buy_base": 195.68349,
          "taker_buy_quote": 20490614.8421442
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 104857.85,
          "high": 105341.46,
          "low": 103846.32,
          "close": 104828.81,
          "volume": 977.1514,
          "close_time": 1750262399999,
          "quote_volume": 102234969.0894728,
          "trades": 135443,
          "taker_buy_base": 479.36604,
          "taker_buy_quote": 50180979.4295779
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 104828.81,
          "high": 104874.43,
          "low": 103507.15,
          "close": 103838.79,
          "volume": 1121.79995,
          "close_time": 1750276799999,
          "quote_volume": 116890197.5963203,
          "trades": 166214,
          "taker_buy_base": 549.41491,
          "taker_buy_quote": 57246149.6227599
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 103838.78,
          "high": 105179.72,
          "low": 103676.23,
          "close": 104922.02,
          "volume": 624.56169,
          "close_time": 1750291199999,
          "quote_volume": 65358588.0129863,
          "trades": 86535,
          "taker_buy_base": 325.42252,
          "taker_buy_quote": 34050480.987723
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 104922.02,
          "high": 105261.42,
          "low": 104497.07,
          "close": 105121.1,
          "volume": 366.04877,
          "close_time": 1750305599999,
          "quote_volume": 38379193.2058017,
          "trades": 65243,
          "taker_buy_base": 181.64519,
          "taker_buy_quote": 19046534.1989569
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 105121.1,
          "high": 105249.08,
          "low": 104648.64,
          "close": 104668.26,
          "volume": 276.90549,
          "close_time": 1750319999999,
          "quote_volume": 29050253.0623168,
          "trades": 43026,
          "taker_buy_base": 130.17772,
          "taker_buy_quote": 13656588.4524746
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 104668.27,
          "high": 105103.61,
          "low": 104660.31,
          "close": 104800.52,
          "volume": 254.13662,
          "close_time": 1750334399999,
          "quote_volume": 26663525.1267916,
          "trades": 42664,
          "taker_buy_base": 127.69814,
          "taker_buy_quote": 13397802.4313088
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 104800.51,
          "high": 104937.0,
          "low": 104108.07,
          "close": 104135.99,
          "volume": 490.80678,
          "close_time": 1750348799999,
          "quote_volume": 51268568.630882,
          "trades": 79724,
          "taker_buy_base": 215.89247,
          "taker_buy_quote": 22552445.1792938
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 104135.99,
          "high": 104848.11,
          "low": 103950.0,
          "close": 104279.95,
          "volume": 635.85784,
          "close_time": 1750363199999,
          "quote_volume": 66376290.4623536,
          "trades": 82753,
          "taker_buy_base": 324.31575,
          "taker_buy_quote": 33847281.7551627
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 104279.95,
          "high": 104924.0,
          "low": 104168.0,
          "close": 104686.01,
          "volume": 308.68455,
          "close_time": 1750377599999,
          "quote_volume": 32263544.0025624,
          "trades": 55528,
          "taker_buy_base": 154.21121,
          "taker_buy_quote": 16116323.7539763
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 104684.02,
          "high": 104845.31,
          "low": 104419.31,
          "close": 104619.63,
          "volume": 231.47966,
          "close_time": 1750391999999,
          "quote_volume": 24226238.2238839,
          "trades": 44483,
          "taker_buy_base": 112.28248,
          "taker_buy_quote": 11751226.7983754
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 104619.63,
          "high": 105842.49,
          "low": 104252.0,
          "close": 105837.3,
          "volume": 484.30015,
          "close_time": 1750406399999,
          "quote_volume": 50868941.7822621,
          "trades": 61221,
          "taker_buy_base": 258.75865,
          "taker_buy_quote": 27182166.5561404
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 105837.3,
          "high": 106543.98,
          "low": 105780.0,
          "close": 105994.01,
          "volume": 770.80323,
          "close_time": 1750420799999,
          "quote_volume": 81803925.3790241,
          "trades": 85641,
          "taker_buy_base": 384.92491,
          "taker_buy_quote": 40849920.1875128
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 105994.01,
          "high": 106165.88,
          "low": 103904.61,
          "close": 104238.89,
          "volume": 1287.05663,
          "close_time": 1750435199999,
          "quote_volume": 135088692.7006303,
          "trades": 152191,
          "taker_buy_base": 626.7317,
          "taker_buy_quote": 65800704.1648488
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 104238.9,
          "high": 104288.69,
          "low": 102355.11,
          "close": 103328.48,
          "volume": 1460.24856,
          "close_time": 1750449599999,
          "quote_volume": 150801241.9833945,
          "trades": 173010,
          "taker_buy_base": 672.88182,
          "taker_buy_quote": 69479485.275393
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 103327.62,
          "high": 103844.37,
          "low": 102976.12,
          "close": 103311.99,
          "volume": 464.74786,
          "close_time": 1750463999999,
          "quote_volume": 48083678.3489478,
          "trades": 69514,
          "taker_buy_base": 202.46128,
          "taker_buy_quote": 20944954.0974341
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 103312.0,
          "high": 103709.99,
          "low": 103136.0,
          "close": 103508.01,
          "volume": 194.2213,
          "close_time": 1750478399999,
          "quote_volume": 20083056.2549267,
          "trades": 39187,
          "taker_buy_base": 87.20814,
          "taker_buy_quote": 9018246.5930796
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 103508.01,
          "high": 103628.0,
          "low": 103352.0,
          "close": 103475.99,
          "volume": 179.57679,
          "close_time": 1750492799999,
          "quote_volume": 18579391.0804703,
          "trades": 25486,
          "taker_buy_base": 72.67134,
          "taker_buy_quote": 7519093.4507068
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 103475.99,
          "high": 104010.0,
          "low": 103475.98,
          "close": 103895.51,
          "volume": 241.658,
          "close_time": 1750507199999,
          "quote_volume": 25078645.2541237,
          "trades": 32924,
          "taker_buy_base": 138.01476,
          "taker_buy_quote": 14319382.8246456
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 103895.5,
          "high": 103966.06,
          "low": 103316.88,
          "close": 103594.02,
          "volume": 369.33404,
          "close_time": 1750521599999,
          "quote_volume": 38272150.1487734,
          "trades": 49046,
          "taker_buy_base": 179.74575,
          "taker_buy_quote": 18624685.2908907
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 103594.03,
          "high": 103674.0,
          "low": 102225.99,
          "close": 102278.01,
          "volume": 633.67257,
          "close_time": 1750535999999,
          "quote_volume": 65207707.1619944,
          "trades": 87478,
          "taker_buy_base": 265.72494,
          "taker_buy_quote": 27351376.3024399
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 102278.0,
          "high": 102912.15,
          "low": 100914.74,
          "close": 102162.91,
          "volume": 1370.71617,
          "close_time": 1750550399999,
          "quote_volume": 139501382.2891181,
          "trades": 197104,
          "taker_buy_base": 643.11316,
          "taker_buy_quote": 65478147.9184372
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 102162.9,
          "high": 103415.99,
          "low": 101800.37,
          "close": 102415.99,
          "volume": 1105.34685,
          "close_time": 1750564799999,
          "quote_volume": 113271752.8994298,
          "trades": 190145,
          "taker_buy_base": 551.81532,
          "taker_buy_quote": 56549783.4116929
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 102416.0,
          "high": 102984.16,
          "low": 102292.38,
          "close": 102463.99,
          "volume": 461.46613,
          "close_time": 1750579199999,
          "quote_volume": 47389465.8629558,
          "trades": 88852,
          "taker_buy_base": 219.19881,
          "taker_buy_quote": 22509209.2727556
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 102464.0,
          "high": 102846.55,
          "low": 102111.6,
          "close": 102771.99,
          "volume": 467.32852,
          "close_time": 1750593599999,
          "quote_volume": 47908508.1147005,
          "trades": 85957,
          "taker_buy_base": 223.84637,
          "taker_buy_quote": 22948560.3107253
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 102772.0,
          "high": 102860.0,
          "low": 98857.14,
          "close": 98939.99,
          "volume": 3095.05728,
          "close_time": 1750607999999,
          "quote_volume": 310306644.131488,
          "trades": 302242,
          "taker_buy_base": 1393.421,
          "taker_buy_quote": 139705010.8303942
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 98939.99,
          "high": 100408.16,
          "low": 98706.0,
          "close": 98918.01,
          "volume": 1472.3688,
          "close_time": 1750622399999,
          "quote_volume": 146366503.7194612,
          "trades": 204118,
          "taker_buy_base": 717.73386,
          "taker_buy_quote": 71352590.4178649
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 98918.01,
          "high": 101070.01,
          "low": 98208.67,
          "close": 100996.0,
          "volume": 1431.53671,
          "close_time": 1750636799999,
          "quote_volume": 142656463.2856484,
          "trades": 209229,
          "taker_buy_base": 721.40018,
          "taker_buy_quote": 71932430.3543617
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 100996.0,
          "high": 101642.85,
          "low": 100527.38,
          "close": 101199.99,
          "volume": 732.56918,
          "close_time": 1750651199999,
          "quote_volume": 74048805.4428614,
          "trades": 113505,
          "taker_buy_base": 414.57526,
          "taker_buy_quote": 41916364.5640332
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 101200.0,
          "high": 102163.82,
          "low": 101012.87,
          "close": 101964.0,
          "volume": 626.39327,
          "close_time": 1750665599999,
          "quote_volume": 63739141.184342,
          "trades": 82706,
          "taker_buy_base": 348.95678,
          "taker_buy_quote": 35516651.1299791
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 101963.99,
          "high": 102113.99,
          "low": 101141.0,
          "close": 101327.99,
          "volume": 708.0564,
          "close_time": 1750679999999,
          "quote_volume": 71930058.4070537,
          "trades": 78014,
          "taker_buy_base": 411.97266,
          "taker_buy_quote": 41848611.086137
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 101327.99,
          "high": 102650.59,
          "low": 100837.62,
          "close": 101474.0,
          "volume": 1194.73358,
          "close_time": 1750694399999,
          "quote_volume": 121703322.5291621,
          "trades": 147190,
          "taker_buy_base": 588.17312,
          "taker_buy_quote": 59933258.8112074
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 101473.99,
          "high": 103380.73,
          "low": 99671.42,
          "close": 103236.01,
          "volume": 2862.34255,
          "close_time": 1750708799999,
          "quote_volume": 291945941.5640017,
          "trades": 291097,
          "taker_buy_base": 1550.05992,
          "taker_buy_quote": 158202981.2280032
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 103234.38,
          "high": 106140.35,
          "low": 102936.72,
          "close": 105408.01,
          "volume": 2052.80014,
          "close_time": 1750723199999,
          "quote_volume": 215068935.320566,
          "trades": 253203,
          "taker_buy_base": 1129.40659,
          "taker_buy_quote": 118276906.0562989
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 105408.01,
          "high": 105587.35,
          "low": 104809.11,
          "close": 105000.0,
          "volume": 1140.03364,
          "close_time": 1750737599999,
          "quote_volume": 119838159.654943,
          "trades": 130160,
          "taker_buy_base": 597.64679,
          "taker_buy_quote": 62826504.2172352
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 105000.01,
          "high": 105890.0,
          "low": 104783.46,
          "close": 105018.87,
          "volume": 1094.66265,
          "close_time": 1750751999999,
          "quote_volume": 115284095.5576767,
          "trades": 114600,
          "taker_buy_base": 577.07216,
          "taker_buy_quote": 60759279.8943734
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 105018.87,
          "high": 105645.1,
          "low": 104681.0,
          "close": 105244.6,
          "volume": 782.55492,
          "close_time": 1750766399999,
          "quote_volume": 82300876.1443001,
          "trades": 105822,
          "taker_buy_base": 363.88546,
          "taker_buy_quote": 38268657.8325016
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 105244.6,
          "high": 105790.31,
          "low": 104860.0,
          "close": 105294.01,
          "volume": 961.07792,
          "close_time": 1750780799999,
          "quote_volume": 101244295.8595402,
          "trades": 134626,
          "taker_buy_base": 481.25589,
          "taker_buy_quote": 50697197.6956691
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 105293.12,
          "high": 106350.67,
          "low": 105235.28,
          "close": 105712.0,
          "volume": 1192.29209,
          "close_time": 1750795199999,
          "quote_volume": 126172620.6311221,
          "trades": 127223,
          "taker_buy_base": 678.65532,
          "taker_buy_quote": 71815477.4337852
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 105710.0,
          "high": 106172.52,
          "low": 105498.02,
          "close": 106128.36,
          "volume": 786.42903,
          "close_time": 1750809599999,
          "quote_volume": 83304663.9281855,
          "trades": 71189,
          "taker_buy_base": 503.71922,
          "taker_buy_quote": 53356263.6391872
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 106128.37,
          "high": 106865.0,
          "low": 105872.89,
          "close": 106292.02,
          "volume": 558.41718,
          "close_time": 1750823999999,
          "quote_volume": 59433246.66555,
          "trades": 104672,
          "taker_buy_base": 278.89137,
          "taker_buy_quote": 29684825.4927598
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 106292.01,
          "high": 106763.62,
          "low": 106055.18,
          "close": 106662.25,
          "volume": 329.45551,
          "close_time": 1750838399999,
          "quote_volume": 35053155.3638128,
          "trades": 50007,
          "taker_buy_base": 158.25344,
          "taker_buy_quote": 16838287.679565
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 106662.24,
          "high": 107275.99,
          "low": 106392.03,
          "close": 107238.01,
          "volume": 710.39682,
          "close_time": 1750852799999,
          "quote_volume": 75945889.2449897,
          "trades": 91416,
          "taker_buy_base": 371.088,
          "taker_buy_quote": 39672547.1155177
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 107238.01,
          "high": 108220.23,
          "low": 106809.88,
          "close": 107087.98,
          "volume": 2066.79561,
          "close_time": 1750867199999,
          "quote_volume": 222690948.9846501,
          "trades": 209528,
          "taker_buy_base": 1131.75636,
          "taker_buy_quote": 121986762.096795
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 107087.98,
          "high": 107966.0,
          "low": 106976.01,
          "close": 107821.99,
          "volume": 516.71004,
          "close_time": 1750881599999,
          "quote_volume": 55535384.7683257,
          "trades": 99110,
          "taker_buy_base": 276.35949,
          "taker_buy_quote": 29706935.2447073
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 107820.02,
          "high": 108070.17,
          "low": 107137.76,
          "close": 107396.69,
          "volume": 351.54051,
          "close_time": 1750895999999,
          "quote_volume": 37819334.1106197,
          "trades": 63300,
          "taker_buy_base": 180.1237,
          "taker_buy_quote": 19384470.7521695
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 107396.7,
          "high": 108333.26,
          "low": 107168.0,
          "close": 107915.99,
          "volume": 659.13062,
          "close_time": 1750910399999,
          "quote_volume": 71045411.3833663,
          "trades": 98939,
          "taker_buy_base": 388.23196,
          "taker_buy_quote": 41849757.1016388
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 107916.0,
          "high": 108138.0,
          "low": 107569.84,
          "close": 107873.99,
          "volume": 455.05334,
          "close_time": 1750924799999,
          "quote_volume": 49079277.2119682,
          "trades": 61970,
          "taker_buy_base": 221.20618,
          "taker_buy_quote": 23861065.2415162
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 107873.98,
          "high": 108228.0,
          "low": 107164.43,
          "close": 107376.0,
          "volume": 424.89496,
          "close_time": 1750939199999,
          "quote_volume": 45700997.5569917,
          "trades": 64482,
          "taker_buy_base": 179.9254,
          "taker_buy_quote": 19354800.0072632
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 107376.0,
          "high": 107819.58,
          "low": 106615.22,
          "close": 107357.98,
          "volume": 770.22162,
          "close_time": 1750953599999,
          "quote_volume": 82572182.6838929,
          "trades": 135841,
          "taker_buy_base": 390.12769,
          "taker_buy_quote": 41831520.3020025
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 107357.99,
          "high": 107707.22,
          "low": 107058.02,
          "close": 107572.03,
          "volume": 419.72111,
          "close_time": 1750967999999,
          "quote_volume": 45065985.496111,
          "trades": 80745,
          "taker_buy_base": 217.12173,
          "taker_buy_quote": 23314055.1867618
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 107564.01,
          "high": 108054.92,
          "low": 106891.72,
          "close": 107009.1,
          "volume": 508.09149,
          "close_time": 1750982399999,
          "quote_volume": 54551821.8527366,
          "trades": 75316,
          "taker_buy_base": 256.86257,
          "taker_buy_quote": 27583099.388415
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 107010.7,
          "high": 107571.2,
          "low": 106485.04,
          "close": 107530.0,
          "volume": 411.74346,
          "close_time": 1750996799999,
          "quote_volume": 44095550.4524403,
          "trades": 73911,
          "taker_buy_base": 180.62636,
          "taker_buy_quote": 19346277.3861076
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 107530.0,
          "high": 107778.0,
          "low": 106914.76,
          "close": 106924.03,
          "volume": 612.02285,
          "close_time": 1751011199999,
          "quote_volume": 65707811.511036,
          "trades": 64344,
          "taker_buy_base": 249.2355,
          "taker_buy_quote": 26760880.0107976
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 106924.04,
          "high": 107215.75,
          "low": 106730.77,
          "close": 107023.99,
          "volume": 344.32274,
          "close_time": 1751025599999,
          "quote_volume": 36841224.7413911,
          "trades": 45385,
          "taker_buy_base": 176.14491,
          "taker_buy_quote": 18847362.7347546
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 107024.0,
          "high": 107464.0,
          "low": 106412.19,
          "close": 107367.77,
          "volume": 635.45413,
          "close_time": 1751039999999,
          "quote_volume": 67897072.5621845,
          "trades": 108906,
          "taker_buy_base": 315.54926,
          "taker_buy_quote": 33721506.5447139
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 107367.78,
          "high": 107750.61,
          "low": 106500.0,
          "close": 106852.0,
          "volume": 863.6889,
          "close_time": 1751054399999,
          "quote_volume": 92412804.7243682,
          "trades": 109885,
          "taker_buy_base": 390.06593,
          "taker_buy_quote": 41736177.7510275
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 106852.01,
          "high": 107344.27,
          "low": 106844.9,
          "close": 107104.04,
          "volume": 297.9183,
          "close_time": 1751068799999,
          "quote_volume": 31920242.4964659,
          "trades": 37578,
          "taker_buy_base": 136.51922,
          "taker_buy_quote": 14624390.2061801
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 107108.05,
          "high": 107397.53,
          "low": 106866.63,
          "close": 107346.82,
          "volume": 150.86027,
          "close_time": 1751083199999,
          "quote_volume": 16156833.8169383,
          "trades": 22460,
          "taker_buy_base": 59.60299,
          "taker_buy_quote": 6385218.475222
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 107346.82,
          "high": 107537.35,
          "low": 107229.1,
          "close": 107514.99,
          "volume": 230.86445,
          "close_time": 1751097599999,
          "quote_volume": 24795244.3920114,
          "trades": 22849,
          "taker_buy_base": 123.66551,
          "taker_buy_quote": 13283189.0554623
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 107515.0,
          "high": 107535.44,
          "low": 107297.3,
          "close": 107416.98,
          "volume": 221.58616,
          "close_time": 1751111999999,
          "quote_volume": 23795322.4867111,
          "trades": 15659,
          "taker_buy_base": 107.06699,
          "taker_buy_quote": 11496600.6517247
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 107416.99,
          "high": 107585.12,
          "low": 107132.7,
          "close": 107487.98,
          "volume": 335.12488,
          "close_time": 1751126399999,
          "quote_volume": 35963131.0167166,
          "trades": 24637,
          "taker_buy_base": 174.44064,
          "taker_buy_quote": 18719226.5309836
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 107487.97,
          "high": 107585.79,
          "low": 107269.68,
          "close": 107269.69,
          "volume": 223.75111,
          "close_time": 1751140799999,
          "quote_volume": 24031526.9716199,
          "trades": 28697,
          "taker_buy_base": 97.2452,
          "taker_buy_quote": 10444954.7261135
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 107269.69,
          "high": 107435.98,
          "low": 107207.1,
          "close": 107354.32,
          "volume": 240.82915,
          "close_time": 1751155199999,
          "quote_volume": 25847650.3325581,
          "trades": 27387,
          "taker_buy_base": 142.90332,
          "taker_buy_quote": 15336812.033732
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 107354.32,
          "high": 107546.45,
          "low": 107209.89,
          "close": 107254.0,
          "volume": 183.24673,
          "close_time": 1751169599999,
          "quote_volume": 19677520.057129,
          "trades": 24402,
          "taker_buy_base": 84.65321,
          "taker_buy_quote": 9091350.1157995
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 107253.99,
          "high": 107441.92,
          "low": 107252.21,
          "close": 107441.92,
          "volume": 142.77802,
          "close_time": 1751183999999,
          "quote_volume": 15326981.7514295,
          "trades": 17100,
          "taker_buy_base": 65.75607,
          "taker_buy_quote": 7058667.2913373
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 107441.93,
          "high": 108500.0,
          "low": 107438.02,
          "close": 108500.0,
          "volume": 516.73324,
          "close_time": 1751198399999,
          "quote_volume": 55824498.7281085,
          "trades": 67349,
          "taker_buy_base": 334.4341,
          "taker_buy_quote": 36130523.3345615
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 108500.0,
          "high": 108555.0,
          "low": 107680.44,
          "close": 107764.01,
          "volume": 264.62801,
          "close_time": 1751212799999,
          "quote_volume": 28618882.7858805,
          "trades": 55529,
          "taker_buy_base": 117.99135,
          "taker_buy_quote": 12762828.7659945
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 107768.0,
          "high": 107824.57,
          "low": 107341.25,
          "close": 107430.17,
          "volume": 207.76167,
          "close_time": 1751227199999,
          "quote_volume": 22345245.6128895,
          "trades": 46064,
          "taker_buy_base": 100.11626,
          "taker_buy_quote": 10768689.8631813
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 107430.18,
          "high": 108474.43,
          "low": 107275.01,
          "close": 108382.0,
          "volume": 343.39159,
          "close_time": 1751241599999,
          "quote_volume": 37076899.3127799,
          "trades": 82691,
          "taker_buy_base": 190.20058,
          "taker_buy_quote": 20543803.5704204
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 108382.0,
          "high": 108827.61,
          "low": 108282.0,
          "close": 108551.29,
          "volume": 327.30994,
          "close_time": 1751255999999,
          "quote_volume": 35552040.0240335,
          "trades": 66440,
          "taker_buy_base": 146.03375,
          "taker_buy_quote": 15859936.699744
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 108551.3,
          "high": 108593.59,
          "low": 107506.44,
          "close": 107644.0,
          "volume": 477.53797,
          "close_time": 1751270399999,
          "quote_volume": 51533472.938748,
          "trades": 81332,
          "taker_buy_base": 230.8434,
          "taker_buy_quote": 24895800.7134955
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 107644.0,
          "high": 107987.99,
          "low": 107409.73,
          "close": 107685.99,
          "volume": 334.1675,
          "close_time": 1751284799999,
          "quote_volume": 35974951.0057119,
          "trades": 60167,
          "taker_buy_base": 182.52181,
          "taker_buy_quote": 19650765.4460312
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 107685.99,
          "high": 107892.28,
          "low": 106755.77,
          "close": 107606.01,
          "volume": 735.61497,
          "close_time": 1751299199999,
          "quote_volume": 79001285.2389138,
          "trades": 106108,
          "taker_buy_base": 347.57321,
          "taker_buy_quote": 37336457.3017499
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 107606.01,
          "high": 107835.1,
          "low": 107152.38,
          "close": 107763.35,
          "volume": 409.21358,
          "close_time": 1751313599999,
          "quote_volume": 44005402.3267565,
          "trades": 62830,
          "taker_buy_base": 224.23593,
          "taker_buy_quote": 24115274.9109293
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 107763.97,
          "high": 107780.0,
          "low": 106949.74,
          "close": 107166.76,
          "volume": 302.88416,
          "close_time": 1751327999999,
          "quote_volume": 32501826.1560745,
          "trades": 40362,
          "taker_buy_base": 132.75749,
          "taker_buy_quote": 14244840.385303
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 107166.76,
          "high": 107566.96,
          "low": 107060.11,
          "close": 107220.71,
          "volume": 362.38621,
          "close_time": 1751342399999,
          "quote_volume": 38885573.5716664,
          "trades": 41755,
          "taker_buy_base": 149.76324,
          "taker_buy_quote": 16069956.2004292
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 107220.7,
          "high": 107235.99,
          "low": 106653.25,
          "close": 107203.2,
          "volume": 363.52271,
          "close_time": 1751356799999,
          "quote_volume": 38872748.8663462,
          "trades": 45953,
          "taker_buy_base": 170.16795,
          "taker_buy_quote": 18197796.4463076
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 107203.79,
          "high": 107203.79,
          "low": 106312.46,
          "close": 106640.21,
          "volume": 476.16367,
          "close_time": 1751371199999,
          "quote_volume": 50766578.0939125,
          "trades": 45588,
          "taker_buy_base": 202.08808,
          "taker_buy_quote": 21542663.6401537
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 106640.22,
          "high": 107233.42,
          "low": 105664.42,
          "close": 105995.99,
          "volume": 1054.41883,
          "close_time": 1751385599999,
          "quote_volume": 112179112.4407889,
          "trades": 113980,
          "taker_buy_base": 466.29082,
          "taker_buy_quote": 49605965.3692726
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 105995.99,
          "high": 106324.04,
          "low": 105400.84,
          "close": 105410.0,
          "volume": 584.86281,
          "close_time": 1751399999999,
          "quote_volume": 61943056.1824437,
          "trades": 57898,
          "taker_buy_base": 273.27549,
          "taker_buy_quote": 28945608.2274463
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 105408.01,
          "high": 106117.47,
          "low": 105266.0,
          "close": 105710.0,
          "volume": 391.90375,
          "close_time": 1751414399999,
          "quote_volume": 41415494.6811638,
          "trades": 38359,
          "taker_buy_base": 187.82403,
          "taker_buy_quote": 19854765.7231386
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 105709.99,
          "high": 106229.31,
          "low": 105119.44,
          "close": 106212.0,
          "volume": 380.25511,
          "close_time": 1751428799999,
          "quote_volume": 40196266.1230755,
          "trades": 52876,
          "taker_buy_base": 186.24518,
          "taker_buy_quote": 19690105.1076565
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 106212.01,
          "high": 107224.69,
          "low": 106147.88,
          "close": 107117.98,
          "volume": 495.91583,
          "close_time": 1751443199999,
          "quote_volume": 52929254.6780773,
          "trades": 50277,
          "taker_buy_base": 234.37703,
          "taker_buy_quote": 24999470.0050288
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 107117.98,
          "high": 107892.0,
          "low": 107117.98,
          "close": 107513.13,
          "volume": 756.78819,
          "close_time": 1751457599999,
          "quote_volume": 81472732.5327318,
          "trades": 60021,
          "taker_buy_base": 369.51617,
          "taker_buy_quote": 39770713.3276074
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 107513.14,
          "high": 108809.83,
          "low": 107212.53,
          "close": 108794.56,
          "volume": 1286.69471,
          "close_time": 1751471999999,
          "quote_volume": 139208904.9854574,
          "trades": 121489,
          "taker_buy_base": 762.34553,
          "taker_buy_quote": 82512834.9765496
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 108794.56,
          "high": 109800.0,
          "low": 108707.79,
          "close": 109751.41,
          "volume": 1825.61137,
          "close_time": 1751486399999,
          "quote_volume": 199735456.2722059,
          "trades": 158411,
          "taker_buy_base": 1105.69757,
          "taker_buy_quote": 120977053.6872219
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 109746.9,
          "high": 109749.28,
          "low": 108777.04,
          "close": 108892.48,
          "volume": 424.63192,
          "close_time": 1751500799999,
          "quote_volume": 46404677.0537544,
          "trades": 50548,
          "taker_buy_base": 161.31608,
          "taker_buy_quote": 17631990.7190601
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 108892.47,
          "high": 109166.0,
          "low": 108572.2,
          "close": 108685.5,
          "volume": 283.54123,
          "close_time": 1751515199999,
          "quote_volume": 30868577.977939,
          "trades": 41444,
          "taker_buy_base": 147.55102,
          "taker_buy_quote": 16064013.6205597
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 108685.5,
          "high": 109598.93,
          "low": 108609.77,
          "close": 109324.6,
          "volume": 333.25288,
          "close_time": 1751529599999,
          "quote_volume": 36399338.8627082,
          "trades": 41719,
          "taker_buy_base": 182.8523,
          "taker_buy_quote": 19967895.2143916
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 109324.59,
          "high": 110300.0,
          "low": 109324.59,
          "close": 109631.51,
          "volume": 690.90084,
          "close_time": 1751543999999,
          "quote_volume": 75912100.6007148,
          "trades": 69937,
          "taker_buy_base": 384.0716,
          "taker_buy_quote": 42203134.6607755
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 109631.5,
          "high": 110573.45,
          "low": 108778.2,
          "close": 109171.99,
          "volume": 1346.7516,
          "close_time": 1751558399999,
          "quote_volume": 147733994.5743339,
          "trades": 148535,
          "taker_buy_base": 670.177,
          "taker_buy_quote": 73525445.1166479
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 109171.99,
          "high": 109980.0,
          "low": 109041.42,
          "close": 109847.1,
          "volume": 651.09489,
          "close_time": 1751572799999,
          "quote_volume": 71390587.1833394,
          "trades": 65880,
          "taker_buy_base": 396.77494,
          "taker_buy_quote": 43523785.374948
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 109847.11,
          "high": 110042.03,
          "low": 109580.19,
          "close": 109632.66,
          "volume": 233.68153,
          "close_time": 1751587199999,
          "quote_volume": 25667381.7510085,
          "trades": 33464,
          "taker_buy_base": 118.59521,
          "taker_buy_quote": 13026862.4571111
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 109632.65,
          "high": 109812.1,
          "low": 109150.8,
          "close": 109278.02,
          "volume": 218.17294,
          "close_time": 1751601599999,
          "quote_volume": 23882565.1732845,
          "trades": 33497,
          "taker_buy_base": 106.42017,
          "taker_buy_quote": 11649850.7728807
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 109278.01,
          "high": 109371.9,
          "low": 108733.21,
          "close": 108733.21,
          "volume": 251.50083,
          "close_time": 1751615999999,
          "quote_volume": 27418779.1802491,
          "trades": 42215,
          "taker_buy_base": 109.4183,
          "taker_buy_quote": 11931861.6006852
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 108733.22,
          "high": 109150.0,
          "low": 108564.81,
          "close": 108932.73,
          "volume": 341.73614,
          "close_time": 1751630399999,
          "quote_volume": 37224704.289534,
          "trades": 39613,
          "taker_buy_base": 170.1547,
          "taker_buy_quote": 18535882.3381609
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 108934.58,
          "high": 109022.09,
          "low": 107545.64,
          "close": 107626.03,
          "volume": 853.70227,
          "close_time": 1751644799999,
          "quote_volume": 92257029.8626696,
          "trades": 113341,
          "taker_buy_base": 428.78718,
          "taker_buy_quote": 46320707.3940195
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 107626.03,
          "high": 107959.1,
          "low": 107279.48,
          "close": 107498.0,
          "volume": 552.79135,
          "close_time": 1751659199999,
          "quote_volume": 59499563.6023571,
          "trades": 78934,
          "taker_buy_base": 279.18579,
          "taker_buy_quote": 30051059.3933553
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 107498.01,
          "high": 108298.01,
          "low": 107458.57,
          "close": 108018.0,
          "volume": 194.6582,
          "close_time": 1751673599999,
          "quote_volume": 21017222.2169455,
          "trades": 35225,
          "taker_buy_base": 113.92821,
          "taker_buy_quote": 12300006.0351211
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 108018.0,
          "high": 108298.45,
          "low": 107788.01,
          "close": 108188.03,
          "volume": 162.84152,
          "close_time": 1751687999999,
          "quote_volume": 17590596.1806673,
          "trades": 23696,
          "taker_buy_base": 64.1488,
          "taker_buy_quote": 6932420.3665763
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 108188.03,
          "high": 108442.18,
          "low": 108035.31,
          "close": 108096.68,
          "volume": 258.85321,
          "close_time": 1751702399999,
          "quote_volume": 28009385.2451402,
          "trades": 21163,
          "taker_buy_base": 104.33441,
          "taker_buy_quote": 11291421.739815
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 108096.67,
          "high": 108250.0,
          "low": 107912.11,
          "close": 108144.22,
          "volume": 163.03175,
          "close_time": 1751716799999,
          "quote_volume": 17617589.7335559,
          "trades": 20679,
          "taker_buy_base": 73.64153,
          "taker_buy_quote": 7959204.9787333
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 108144.22,
          "high": 108264.9,
          "low": 107996.0,
          "close": 108094.0,
          "volume": 146.83902,
          "close_time": 1751731199999,
          "quote_volume": 15885398.7222524,
          "trades": 21678,
          "taker_buy_base": 73.68085,
          "taker_buy_quote": 7971434.7039778
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 108094.0,
          "high": 108197.81,
          "low": 107900.0,
          "close": 108171.55,
          "volume": 126.34078,
          "close_time": 1751745599999,
          "quote_volume": 13653893.6368941,
          "trades": 20212,
          "taker_buy_base": 75.19692,
          "taker_buy_quote": 8127960.0793791
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 108171.55,
          "high": 108258.83,
          "low": 108020.71,
          "close": 108235.0,
          "volume": 72.56163,
          "close_time": 1751759999999,
          "quote_volume": 7847866.7463068,
          "trades": 16843,
          "taker_buy_base": 35.433,
          "taker_buy_quote": 3832264.5816212
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 108235.01,
          "high": 108290.2,
          "low": 108049.87,
          "close": 108083.58,
          "volume": 99.64394,
          "close_time": 1751774399999,
          "quote_volume": 10778525.9296637,
          "trades": 15051,
          "taker_buy_base": 49.43899,
          "taker_buy_quote": 5348314.7282551
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 108083.58,
          "high": 108254.39,
          "low": 107983.99,
          "close": 108076.93,
          "volume": 92.89272,
          "close_time": 1751788799999,
          "quote_volume": 10039900.223804,
          "trades": 11721,
          "taker_buy_base": 35.87353,
          "taker_buy_quote": 3878186.6672222
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 108076.93,
          "high": 108159.39,
          "low": 107838.9,
          "close": 108104.3,
          "volume": 130.5884,
          "close_time": 1751803199999,
          "quote_volume": 14105234.0962309,
          "trades": 18361,
          "taker_buy_base": 60.05187,
          "taker_buy_quote": 6486042.1281218
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 108104.31,
          "high": 109149.99,
          "low": 108068.21,
          "close": 108931.99,
          "volume": 447.84665,
          "close_time": 1751817599999,
          "quote_volume": 48671910.9958867,
          "trades": 73304,
          "taker_buy_base": 274.92248,
          "taker_buy_quote": 29868912.9648275
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 108932.0,
          "high": 108984.59,
          "low": 108298.1,
          "close": 108572.84,
          "volume": 203.92716,
          "close_time": 1751831999999,
          "quote_volume": 22160012.9951024,
          "trades": 53991,
          "taker_buy_base": 97.90447,
          "taker_buy_quote": 10640336.297921
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 108572.85,
          "high": 109723.25,
          "low": 108560.27,
          "close": 109222.0,
          "volume": 395.74712,
          "close_time": 1751846399999,
          "quote_volume": 43236046.9354242,
          "trades": 96348,
          "taker_buy_base": 215.81974,
          "taker_buy_quote": 23577476.1666308
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 109222.01,
          "high": 109730.79,
          "low": 108704.12,
          "close": 109422.9,
          "volume": 374.96333,
          "close_time": 1751860799999,
          "quote_volume": 40958678.3072503,
          "trades": 78110,
          "taker_buy_base": 197.08144,
          "taker_buy_quote": 21525682.8090238
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 109422.9,
          "high": 109472.3,
          "low": 108678.1,
          "close": 109082.3,
          "volume": 213.28913,
          "close_time": 1751875199999,
          "quote_volume": 23256587.1519855,
          "trades": 45560,
          "taker_buy_base": 104.01795,
          "taker_buy_quote": 11338968.2064521
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 109082.3,
          "high": 109102.44,
          "low": 108589.03,
          "close": 108657.43,
          "volume": 247.46716,
          "close_time": 1751889599999,
          "quote_volume": 26936426.9106031,
          "trades": 51836,
          "taker_buy_base": 100.02403,
          "taker_buy_quote": 10887989.2560584
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 108657.44,
          "high": 108666.0,
          "low": 107976.03,
          "close": 108319.99,
          "volume": 701.07268,
          "close_time": 1751903999999,
          "quote_volume": 75941418.1002591,
          "trades": 145084,
          "taker_buy_base": 320.005,
          "taker_buy_quote": 34667293.7793776
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 108319.98,
          "high": 108513.12,
          "low": 107522.34,
          "close": 108062.56,
          "volume": 523.32413,
          "close_time": 1751918399999,
          "quote_volume": 56539192.0377266,
          "trades": 137444,
          "taker_buy_base": 259.22323,
          "taker_buy_quote": 28005074.6379148
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 108062.56,
          "high": 108315.93,
          "low": 107799.49,
          "close": 108274.88,
          "volume": 127.24373,
          "close_time": 1751932799999,
          "quote_volume": 13747463.2795022,
          "trades": 41904,
          "taker_buy_base": 59.42655,
          "taker_buy_quote": 6420720.4895252
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 108274.89,
          "high": 108533.37,
          "low": 107438.45,
          "close": 107906.01,
          "volume": 373.86336,
          "close_time": 1751947199999,
          "quote_volume": 40343493.0063739,
          "trades": 77292,
          "taker_buy_base": 187.82459,
          "taker_buy_quote": 20272534.8608074
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 107906.0,
          "high": 108502.06,
          "low": 107750.0,
          "close": 108499.48,
          "volume": 163.39952,
          "close_time": 1751961599999,
          "quote_volume": 17683366.6803816,
          "trades": 33591,
          "taker_buy_base": 88.18372,
          "taker_buy_quote": 9543901.2256901
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 108499.48,
          "high": 109021.12,
          "low": 108232.48,
          "close": 108768.24,
          "volume": 284.17757,
          "close_time": 1751975999999,
          "quote_volume": 30875531.9634257,
          "trades": 51353,
          "taker_buy_base": 142.98145,
          "taker_buy_quote": 15534279.2990779
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 108768.23,
          "high": 109238.0,
          "low": 108230.6,
          "close": 108279.65,
          "volume": 565.48555,
          "close_time": 1751990399999,
          "quote_volume": 61464499.3801925,
          "trades": 112378,
          "taker_buy_base": 278.07252,
          "taker_buy_quote": 30222926.5798399
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 108279.65,
          "high": 109172.0,
          "low": 108104.33,
          "close": 108784.88,
          "volume": 552.51231,
          "close_time": 1752004799999,
          "quote_volume": 60102305.7922343,
          "trades": 106726,
          "taker_buy_base": 268.62532,
          "taker_buy_quote": 29211464.6714934
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 108784.87,
          "high": 109000.0,
          "low": 108638.0,
          "close": 108950.95,
          "volume": 149.53645,
          "close_time": 1752019199999,
          "quote_volume": 16278079.7959004,
          "trades": 34699,
          "taker_buy_base": 63.71194,
          "taker_buy_quote": 6935653.6013189
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 108950.95,
          "high": 109153.84,
          "low": 108370.57,
          "close": 108393.12,
          "volume": 192.82877,
          "close_time": 1752033599999,
          "quote_volume": 20960961.9356384,
          "trades": 41504,
          "taker_buy_base": 77.32078,
          "taker_buy_quote": 8410383.3389439
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 108393.11,
          "high": 108950.0,
          "low": 108345.49,
          "close": 108737.19,
          "volume": 297.92355,
          "close_time": 1752047999999,
          "quote_volume": 32383406.8932534,
          "trades": 43533,
          "taker_buy_base": 153.15979,
          "taker_buy_quote": 16644937.4510433
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 108737.2,
          "high": 109143.38,
          "low": 108579.3,
          "close": 109081.67,
          "volume": 236.88363,
          "close_time": 1752062399999,
          "quote_volume": 25796915.9798136,
          "trades": 40461,
          "taker_buy_base": 102.39749,
          "taker_buy_quote": 11148763.009131
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 109081.67,
          "high": 109790.21,
          "low": 108509.47,
          "close": 109085.98,
          "volume": 675.72024,
          "close_time": 1752076799999,
          "quote_volume": 73843120.6221781,
          "trades": 121217,
          "taker_buy_base": 306.07519,
          "taker_buy_quote": 33444401.5777802
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 109085.99,
          "high": 112030.02,
          "low": 109045.74,
          "close": 111780.97,
          "volume": 1468.17646,
          "close_time": 1752091199999,
          "quote_volume": 162532603.1214476,
          "trades": 177861,
          "taker_buy_base": 892.78219,
          "taker_buy_quote": 98841052.5703781
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 111780.97,
          "high": 111963.78,
          "low": 110600.0,
          "close": 111281.11,
          "volume": 850.95197,
          "close_time": 1752105599999,
          "quote_volume": 94649437.6043292,
          "trades": 149006,
          "taker_buy_base": 392.32225,
          "taker_buy_quote": 43642411.8138605
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 111281.12,
          "high": 111609.66,
          "low": 110925.0,
          "close": 111112.56,
          "volume": 288.39202,
          "close_time": 1752119999999,
          "quote_volume": 32076007.1869965,
          "trades": 62273,
          "taker_buy_base": 126.44091,
          "taker_buy_quote": 14065296.2203221
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 111112.56,
          "high": 111477.39,
          "low": 110987.85,
          "close": 111269.99,
          "volume": 394.46303,
          "close_time": 1752134399999,
          "quote_volume": 43867369.8274801,
          "trades": 52392,
          "taker_buy_base": 157.81352,
          "taker_buy_quote": 17550894.9070818
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 111269.99,
          "high": 111434.72,
          "low": 110912.0,
          "close": 111063.01,
          "volume": 324.75823,
          "close_time": 1752148799999,
          "quote_volume": 36097564.8236886,
          "trades": 41402,
          "taker_buy_base": 125.7226,
          "taker_buy_quote": 13974013.7995345
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 111063.02,
          "high": 111469.91,
          "low": 110540.78,
          "close": 111466.84,
          "volume": 1379.04214,
          "close_time": 1752163199999,
          "quote_volume": 153202346.2584764,
          "trades": 163297,
          "taker_buy_base": 742.57318,
          "taker_buy_quote": 82497489.9308479
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 111468.0,
          "high": 113850.0,
          "low": 111386.85,
          "close": 113394.33,
          "volume": 2849.71288,
          "close_time": 1752177599999,
          "quote_volume": 322619351.7160433,
          "trades": 285877,
          "taker_buy_base": 1862.05199,
          "taker_buy_quote": 210870931.8194577
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 113398.2,
          "high": 116833.72,
          "low": 113361.82,
          "close": 116027.4,
          "volume": 2473.48666,
          "close_time": 1752191999999,
          "quote_volume": 286004615.0293762,
          "trades": 320296,
          "taker_buy_base": 1379.6096,
          "taker_buy_quote": 159486376.5961494
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 116027.4,
          "high": 116981.28,
          "low": 115227.33,
          "close": 116914.01,
          "volume": 716.93104,
          "close_time": 1752206399999,
          "quote_volume": 83215935.7359109,
          "trades": 139580,
          "taker_buy_base": 323.03839,
          "taker_buy_quote": 37499679.6830363
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 116913.97,
          "high": 118463.1,
          "low": 116512.33,
          "close": 117593.92,
          "volume": 1763.01007,
          "close_time": 1752220799999,
          "quote_volume": 207541686.7817517,
          "trades": 138199,
          "taker_buy_base": 849.25776,
          "taker_buy_quote": 99986556.5652681
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 117593.92,
          "high": 118900.0,
          "low": 117593.92,
          "close": 117851.37,
          "volume": 1126.44466,
          "close_time": 1752235199999,
          "quote_volume": 133080854.1301118,
          "trades": 125819,
          "taker_buy_base": 557.02468,
          "taker_buy_quote": 65815240.8675343
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 117851.38,
          "high": 118288.43,
          "low": 116741.15,
          "close": 116933.99,
          "volume": 1310.95545,
          "close_time": 1752249599999,
          "quote_volume": 154351045.1990176,
          "trades": 139479,
          "taker_buy_base": 675.11539,
          "taker_buy_quote": 79486660.8232365
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 116934.78,
          "high": 118204.82,
          "low": 116638.69,
          "close": 118194.01,
          "volume": 1326.56794,
          "close_time": 1752263999999,
          "quote_volume": 155969379.1120598,
          "trades": 110705,
          "taker_buy_base": 757.61725,
          "taker_buy_quote": 89098777.8075109
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 118190.0,
          "high": 118190.0,
          "low": 117195.87,
          "close": 117573.99,
          "volume": 741.67726,
          "close_time": 1752278399999,
          "quote_volume": 87382093.3490504,
          "trades": 58452,
          "taker_buy_base": 335.67241,
          "taker_buy_quote": 39552412.0606769
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 117573.99,
          "high": 117899.4,
          "low": 117183.41,
          "close": 117829.45,
          "volume": 249.49854,
          "close_time": 1752292799999,
          "quote_volume": 29345233.2917084,
          "trades": 23522,
          "taker_buy_base": 99.50628,
          "taker_buy_quote": 11703325.7198184
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 117829.65,
          "high": 118125.39,
          "low": 117558.85,
          "close": 117793.82,
          "volume": 310.93349,
          "close_time": 1752307199999,
          "quote_volume": 36646769.0938284,
          "trades": 26660,
          "taker_buy_base": 142.61588,
          "taker_buy_quote": 16810315.7413396
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 117793.81,
          "high": 118237.99,
          "low": 117664.47,
          "close": 117870.68,
          "volume": 578.03814,
          "close_time": 1752321599999,
          "quote_volume": 68208102.1638572,
          "trades": 33267,
          "taker_buy_base": 261.0389,
          "taker_buy_quote": 30803442.3945544
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 117870.68,
          "high": 117922.0,
          "low": 116951.55,
          "close": 117147.99,
          "volume": 878.59106,
          "close_time": 1752335999999,
          "quote_volume": 103212119.5986002,
          "trades": 62132,
          "taker_buy_base": 328.0339,
          "taker_buy_quote": 38538370.5272009
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 117148.0,
          "high": 117678.52,
          "low": 117095.4,
          "close": 117593.99,
          "volume": 316.28842,
          "close_time": 1752350399999,
          "quote_volume": 37136774.1135307,
          "trades": 21303,
          "taker_buy_base": 159.05907,
          "taker_buy_quote": 18676724.5774877
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 117593.99,
          "high": 117608.12,
          "low": 117042.82,
          "close": 117465.99,
          "volume": 213.2301,
          "close_time": 1752364799999,
          "quote_volume": 25035589.028124,
          "trades": 19951,
          "taker_buy_base": 106.95635,
          "taker_buy_quote": 12556960.1189048
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 117466.0,
          "high": 117860.39,
          "low": 117266.0,
          "close": 117797.59,
          "volume": 162.83554,
          "close_time": 1752379199999,
          "quote_volume": 19145147.3816428,
          "trades": 18622,
          "taker_buy_base": 69.4697,
          "taker_buy_quote": 8166889.3455607
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 117797.6,
          "high": 118100.0,
          "low": 117726.0,
          "close": 118042.0,
          "volume": 178.54496,
          "close_time": 1752393599999,
          "quote_volume": 21055193.0331102,
          "trades": 17594,
          "taker_buy_base": 90.08606,
          "taker_buy_quote": 10624326.5190737
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 118042.0,
          "high": 118156.01,
          "low": 117732.02,
          "close": 118126.01,
          "volume": 205.59589,
          "close_time": 1752407999999,
          "quote_volume": 24243752.7973814,
          "trades": 20205,
          "taker_buy_base": 84.32258,
          "taker_buy_quote": 9943570.3731142
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 118126.01,
          "high": 119412.05,
          "low": 118036.01,
          "close": 118722.42,
          "volume": 1074.42665,
          "close_time": 1752422399999,
          "quote_volume": 127595810.3824195,
          "trades": 96857,
          "taker_buy_base": 548.15206,
          "taker_buy_quote": 65107580.2950713
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 118722.43,
          "high": 119500.0,
          "low": 118434.13,
          "close": 119000.01,
          "volume": 370.99686,
          "close_time": 1752436799999,
          "quote_volume": 44142730.9023363,
          "trades": 39642,
          "taker_buy_base": 173.96945,
          "taker_buy_quote": 20702015.9547832
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 119000.02,
          "high": 119424.97,
          "low": 118291.55,
          "close": 119134.43,
          "volume": 477.73552,
          "close_time": 1752451199999,
          "quote_volume": 56772924.4147428,
          "trades": 51218,
          "taker_buy_base": 213.98644,
          "taker_buy_quote": 25428909.2232512
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 119134.43,
          "high": 121500.0,
          "low": 118952.4,
          "close": 120803.99,
          "volume": 1363.52288,
          "close_time": 1752465599999,
          "quote_volume": 163738600.9771218,
          "trades": 108651,
          "taker_buy_base": 758.83484,
          "taker_buy_quote": 91148145.4466831
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 120803.99,
          "high": 123250.0,
          "low": 120594.02,
          "close": 122769.99,
          "volume": 1823.76717,
          "close_time": 1752479999999,
          "quote_volume": 222755710.1917772,
          "trades": 124968,
          "taker_buy_base": 897.83396,
          "taker_buy_quote": 109663013.8856212
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 122772.87,
          "high": 122794.38,
          "low": 121364.02,
          "close": 121476.01,
          "volume": 887.24442,
          "close_time": 1752494399999,
          "quote_volume": 108290338.2234477,
          "trades": 69233,
          "taker_buy_base": 444.95882,
          "taker_buy_quote": 54311545.0995712
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 121476.01,
          "high": 122142.0,
          "low": 119621.97,
          "close": 119884.01,
          "volume": 1552.89821,
          "close_time": 1752508799999,
          "quote_volume": 187778982.1356072,
          "trades": 107634,
          "taker_buy_base": 782.44802,
          "taker_buy_quote": 94605973.8419784
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 119884.0,
          "high": 120531.85,
          "low": 119216.07,
          "close": 119986.68,
          "volume": 1481.03493,
          "close_time": 1752523199999,
          "quote_volume": 177544007.7736068,
          "trades": 98997,
          "taker_buy_base": 759.29305,
          "taker_buy_quote": 91013326.7010727
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 119974.42,
          "high": 120478.11,
          "low": 119541.45,
          "close": 119868.01,
          "volume": 384.05707,
          "close_time": 1752537599999,
          "quote_volume": 46108021.2311795,
          "trades": 35530,
          "taker_buy_base": 183.76127,
          "taker_buy_quote": 22064200.6829412
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 119866.01,
          "high": 119970.0,
          "low": 116843.95,
          "close": 117168.01,
          "volume": 1658.30697,
          "close_time": 1752551999999,
          "quote_volume": 195947713.039593,
          "trades": 96367,
          "taker_buy_base": 718.68697,
          "taker_buy_quote": 84890825.1846431
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 117168.01,
          "high": 117768.72,
          "low": 116288.16,
          "close": 116769.99,
          "volume": 1463.02541,
          "close_time": 1752566399999,
          "quote_volume": 171298895.9138618,
          "trades": 75196,
          "taker_buy_base": 654.60834,
          "taker_buy_quote": 76652077.2770967
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 116772.21,
          "high": 117212.24,
          "low": 116278.85,
          "close": 117108.0,
          "volume": 765.17639,
          "close_time": 1752580799999,
          "quote_volume": 89388785.3565407,
          "trades": 48869,
          "taker_buy_base": 365.40246,
          "taker_buy_quote": 42694670.8260303
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 117116.0,
          "high": 118447.05,
          "low": 115715.42,
          "close": 116354.55,
          "volume": 1937.2577,
          "close_time": 1752595199999,
          "quote_volume": 226893388.4346544,
          "trades": 103627,
          "taker_buy_base": 906.52433,
          "taker_buy_quote": 106213108.7843289
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 116354.55,
          "high": 117698.47,
          "low": 116011.06,
          "close": 116415.85,
          "volume": 1423.27989,
          "close_time": 1752609599999,
          "quote_volume": 166366762.3745655,
          "trades": 74429,
          "taker_buy_base": 809.78983,
          "taker_buy_quote": 94668117.3761359
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 116415.85,
          "high": 118044.09,
          "low": 116200.0,
          "close": 117777.02,
          "volume": 1589.71849,
          "close_time": 1752623999999,
          "quote_volume": 186758732.4974366,
          "trades": 74298,
          "taker_buy_base": 766.27049,
          "taker_buy_quote": 90010288.9257604
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 117778.0,
          "high": 118219.39,
          "low": 117038.04,
          "close": 117484.37,
          "volume": 535.15619,
          "close_time": 1752638399999,
          "quote_volume": 62943448.4583204,
          "trades": 41639,
          "taker_buy_base": 268.87162,
          "taker_buy_quote": 31633649.2890244
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 117484.38,
          "high": 118316.82,
          "low": 117278.76,
          "close": 118209.51,
          "volume": 472.23829,
          "close_time": 1752652799999,
          "quote_volume": 55693531.5504468,
          "trades": 36359,
          "taker_buy_base": 249.86341,
          "taker_buy_quote": 29467692.671588
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 118209.5,
          "high": 119321.09,
          "low": 118138.89,
          "close": 118786.89,
          "volume": 470.52809,
          "close_time": 1752667199999,
          "quote_volume": 55925459.9728774,
          "trades": 45266,
          "taker_buy_base": 247.38007,
          "taker_buy_quote": 29397514.3901936
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 118792.43,
          "high": 119842.1,
          "low": 118191.49,
          "close": 119146.01,
          "volume": 1256.05505,
          "close_time": 1752681599999,
          "quote_volume": 149386993.5713905,
          "trades": 90595,
          "taker_buy_base": 617.84273,
          "taker_buy_quote": 73478423.3230441
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 119147.67,
          "high": 119994.18,
          "low": 118524.43,
          "close": 119320.64,
          "volume": 1289.90079,
          "close_time": 1752695999999,
          "quote_volume": 153936199.337571,
          "trades": 94409,
          "taker_buy_base": 551.34652,
          "taker_buy_quote": 65803766.8998142
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 119320.64,
          "high": 120142.67,
          "low": 118481.79,
          "close": 118706.02,
          "volume": 1035.10787,
          "close_time": 1752710399999,
          "quote_volume": 123586292.2359592,
          "trades": 71737,
          "taker_buy_base": 368.88989,
          "taker_buy_quote": 44068619.0619224
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 118706.02,
          "high": 119235.33,
          "low": 117729.36,
          "close": 118172.01,
          "volume": 697.14426,
          "close_time": 1752724799999,
          "quote_volume": 82601275.8172534,
          "trades": 61126,
          "taker_buy_base": 272.16454,
          "taker_buy_quote": 32226130.8729017
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 118172.0,
          "high": 118832.0,
          "low": 117904.0,
          "close": 118381.99,
          "volume": 571.68937,
          "close_time": 1752739199999,
          "quote_volume": 67673805.2767206,
          "trades": 48414,
          "taker_buy_base": 329.6806,
          "taker_buy_quote": 39024479.337582
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 118382.0,
          "high": 119300.94,
          "low": 118014.31,
          "close": 118032.65,
          "volume": 767.79044,
          "close_time": 1752753599999,
          "quote_volume": 91029036.879671,
          "trades": 67692,
          "taker_buy_base": 397.54587,
          "taker_buy_quote": 47124413.2086652
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 118032.65,
          "high": 119158.0,
          "low": 117500.0,
          "close": 118951.7,
          "volume": 1292.88377,
          "close_time": 1752767999999,
          "quote_volume": 152975309.8717283,
          "trades": 110227,
          "taker_buy_base": 674.73795,
          "taker_buy_quote": 79848545.165924
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 118951.7,
          "high": 119949.75,
          "low": 118404.63,
          "close": 119047.99,
          "volume": 976.80909,
          "close_time": 1752782399999,
          "quote_volume": 116490450.4786291,
          "trades": 86245,
          "taker_buy_base": 438.26108,
          "taker_buy_quote": 52247553.0554389
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 119048.03,
          "high": 121000.4,
          "low": 118481.52,
          "close": 119276.0,
          "volume": 1735.85711,
          "close_time": 1752796799999,
          "quote_volume": 208179683.9924206,
          "trades": 149284,
          "taker_buy_base": 755.16425,
          "taker_buy_quote": 90584434.6435497
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 119275.99,
          "high": 120873.95,
          "low": 119127.11,
          "close": 120327.06,
          "volume": 1158.62713,
          "close_time": 1752811199999,
          "quote_volume": 139205762.9022241,
          "trades": 98404,
          "taker_buy_base": 460.12773,
          "taker_buy_quote": 55281480.7796285
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 120327.94,
          "high": 120950.0,
          "low": 119382.23,
          "close": 119447.31,
          "volume": 1513.76063,
          "close_time": 1752825599999,
          "quote_volume": 182175069.457314,
          "trades": 114326,
          "taker_buy_base": 626.53955,
          "taker_buy_quote": 75393140.3412325
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 119447.31,
          "high": 119563.99,
          "low": 118460.18,
          "close": 119250.03,
          "volume": 1484.74367,
          "close_time": 1752839999999,
          "quote_volume": 176595363.5908269,
          "trades": 126523,
          "taker_buy_base": 791.1535,
          "taker_buy_quote": 94097421.7881102
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 119250.02,
          "high": 119595.6,
          "low": 117353.41,
          "close": 117920.32,
          "volume": 1367.92957,
          "close_time": 1752854399999,
          "quote_volume": 162034703.9368418,
          "trades": 121151,
          "taker_buy_base": 543.75003,
          "taker_buy_quote": 64407089.3206763
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 117920.32,
          "high": 118127.77,
          "low": 117208.02,
          "close": 117455.99,
          "volume": 909.00795,
          "close_time": 1752868799999,
          "quote_volume": 106967741.4527661,
          "trades": 79285,
          "taker_buy_base": 380.48306,
          "taker_buy_quote": 44769913.7169933
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 117455.99,
          "high": 118111.05,
          "low": 116904.91,
          "close": 118018.01,
          "volume": 752.24944,
          "close_time": 1752883199999,
          "quote_volume": 88466792.3901484,
          "trades": 67022,
          "taker_buy_base": 296.41673,
          "taker_buy_quote": 34859700.9200115
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 118018.02,
          "high": 118490.25,
          "low": 117714.55,
          "close": 118423.18,
          "volume": 582.29741,
          "close_time": 1752897599999,
          "quote_volume": 68812464.0934017,
          "trades": 37001,
          "taker_buy_base": 188.82435,
          "taker_buy_quote": 22317936.5436149
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 118423.18,
          "high": 118459.7,
          "low": 118106.94,
          "close": 118261.99,
          "volume": 530.65451,
          "close_time": 1752911999999,
          "quote_volume": 62779132.7422562,
          "trades": 26953,
          "taker_buy_base": 183.2863,
          "taker_buy_quote": 21682594.9313833
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 118262.0,
          "high": 118563.69,
          "low": 118023.6,
          "close": 118400.0,
          "volume": 714.5767,
          "close_time": 1752926399999,
          "quote_volume": 84549628.1881697,
          "trades": 38149,
          "taker_buy_base": 288.25602,
          "taker_buy_quote": 34107882.8096976
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 118399.99,
          "high": 118404.15,
          "low": 117706.66,
          "close": 118120.02,
          "volume": 692.59167,
          "close_time": 1752940799999,
          "quote_volume": 81818947.6666591,
          "trades": 41747,
          "taker_buy_base": 335.87224,
          "taker_buy_quote": 39687220.8965735
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 118120.02,
          "high": 118218.42,
          "low": 117666.66,
          "close": 118073.6,
          "volume": 372.90775,
          "close_time": 1752955199999,
          "quote_volume": 44001194.1401527,
          "trades": 31372,
          "taker_buy_base": 176.1378,
          "taker_buy_quote": 20783490.119764
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 118073.6,
          "high": 118219.89,
          "low": 117333.33,
          "close": 117917.4,
          "volume": 337.18314,
          "close_time": 1752969599999,
          "quote_volume": 39719378.4136037,
          "trades": 23146,
          "taker_buy_base": 173.35301,
          "taker_buy_quote": 20423345.98548
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 117917.4,
          "high": 118237.84,
          "low": 117718.75,
          "close": 118032.01,
          "volume": 357.4344,
          "close_time": 1752983999999,
          "quote_volume": 42177638.1255235,
          "trades": 35906,
          "taker_buy_base": 168.2536,
          "taker_buy_quote": 19861787.6529436
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 118032.0,
          "high": 118282.73,
          "low": 117832.31,
          "close": 118085.1,
          "volume": 230.48613,
          "close_time": 1752998399999,
          "quote_volume": 27203640.8649556,
          "trades": 21645,
          "taker_buy_base": 114.98575,
          "taker_buy_quote": 13572559.5317829
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 118085.09,
          "high": 118352.94,
          "low": 117873.98,
          "close": 117935.99,
          "volume": 455.91036,
          "close_time": 1753012799999,
          "quote_volume": 53848019.2585286,
          "trades": 34963,
          "taker_buy_base": 210.4629,
          "taker_buy_quote": 24857546.5187738
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 117935.98,
          "high": 118850.26,
          "low": 117782.83,
          "close": 118730.0,
          "volume": 895.19873,
          "close_time": 1753027199999,
          "quote_volume": 105970602.4850956,
          "trades": 72086,
          "taker_buy_base": 486.62059,
          "taker_buy_quote": 57602381.0819661
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 118729.99,
          "high": 118910.0,
          "low": 118011.8,
          "close": 118213.14,
          "volume": 541.68399,
          "close_time": 1753041599999,
          "quote_volume": 64179335.4471002,
          "trades": 52381,
          "taker_buy_base": 284.96485,
          "taker_buy_quote": 33769802.1801045
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 118213.15,
          "high": 118322.0,
          "low": 116517.76,
          "close": 117324.01,
          "volume": 798.36921,
          "close_time": 1753055999999,
          "quote_volume": 93793081.0708109,
          "trades": 75796,
          "taker_buy_base": 350.68687,
          "taker_buy_quote": 41205388.0808854
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 117324.01,
          "high": 118679.69,
          "low": 116575.01,
          "close": 118465.91,
          "volume": 707.3483,
          "close_time": 1753070399999,
          "quote_volume": 83190696.7698409,
          "trades": 70820,
          "taker_buy_base": 373.08038,
          "taker_buy_quote": 43899344.1682634
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 118465.91,
          "high": 119703.7,
          "low": 118230.0,
          "close": 119414.0,
          "volume": 584.62569,
          "close_time": 1753084799999,
          "quote_volume": 69563523.1475475,
          "trades": 53763,
          "taker_buy_base": 327.09802,
          "taker_buy_quote": 38920620.9118482
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 119415.5,
          "high": 119548.76,
          "low": 118110.0,
          "close": 118113.99,
          "volume": 464.24533,
          "close_time": 1753099199999,
          "quote_volume": 55147101.0414021,
          "trades": 47994,
          "taker_buy_base": 199.82499,
          "taker_buy_quote": 23739823.4106776
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 118113.99,
          "high": 119291.66,
          "low": 117813.32,
          "close": 118400.03,
          "volume": 875.58452,
          "close_time": 1753113599999,
          "quote_volume": 103884755.8342764,
          "trades": 81824,
          "taker_buy_base": 433.20113,
          "taker_buy_quote": 51402950.7778039
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 118400.03,
          "high": 118480.0,
          "low": 116727.27,
          "close": 116831.99,
          "volume": 1052.96685,
          "close_time": 1753127999999,
          "quote_volume": 123814670.1246658,
          "trades": 81179,
          "taker_buy_base": 499.09937,
          "taker_buy_quote": 58707268.9431668
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 116831.99,
          "high": 117692.98,
          "low": 116707.45,
          "close": 117435.74,
          "volume": 474.16072,
          "close_time": 1753142399999,
          "quote_volume": 55574414.6590871,
          "trades": 31774,
          "taker_buy_base": 281.95686,
          "taker_buy_quote": 33045276.4761684
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 117435.73,
          "high": 118013.77,
          "low": 116180.0,
          "close": 117270.38,
          "volume": 976.02017,
          "close_time": 1753156799999,
          "quote_volume": 114406693.4936225,
          "trades": 71073,
          "taker_buy_base": 460.73573,
          "taker_buy_quote": 54024078.5320542
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 117270.38,
          "high": 118639.15,
          "low": 116612.5,
          "close": 118047.2,
          "volume": 863.52175,
          "close_time": 1753171199999,
          "quote_volume": 101598378.0274116,
          "trades": 50759,
          "taker_buy_base": 454.62053,
          "taker_buy_quote": 53502468.0908727
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 118047.19,
          "high": 119250.0,
          "low": 117536.83,
          "close": 119216.94,
          "volume": 710.31394,
          "close_time": 1753185599999,
          "quote_volume": 84186843.3298752,
          "trades": 44382,
          "taker_buy_base": 374.56783,
          "taker_buy_quote": 44415597.1913615
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 119216.94,
          "high": 119647.05,
          "low": 117623.81,
          "close": 118968.3,
          "volume": 1064.81321,
          "close_time": 1753199999999,
          "quote_volume": 126584083.5809424,
          "trades": 71434,
          "taker_buy_base": 512.26789,
          "taker_buy_quote": 60906262.0577694
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 118968.3,
          "high": 120250.0,
          "low": 118444.44,
          "close": 119332.01,
          "volume": 968.32403,
          "close_time": 1753214399999,
          "quote_volume": 115636215.7358026,
          "trades": 78795,
          "taker_buy_base": 567.96029,
          "taker_buy_quote": 67836974.0050332
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 119332.01,
          "high": 120308.94,
          "low": 119259.56,
          "close": 120028.73,
          "volume": 617.34573,
          "close_time": 1753228799999,
          "quote_volume": 74005249.0870859,
          "trades": 55915,
          "taker_buy_base": 367.88886,
          "taker_buy_quote": 44105929.6419255
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 120028.73,
          "high": 120166.52,
          "low": 118584.58,
          "close": 118678.12,
          "volume": 422.13818,
          "close_time": 1753243199999,
          "quote_volume": 50405369.5844304,
          "trades": 40468,
          "taker_buy_base": 176.44191,
          "taker_buy_quote": 21067428.7160063
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 118678.11,
          "high": 119062.5,
          "low": 118354.72,
          "close": 118421.98,
          "volume": 343.07554,
          "close_time": 1753257599999,
          "quote_volume": 40713447.2004328,
          "trades": 35889,
          "taker_buy_base": 179.40376,
          "taker_buy_quote": 21291688.0897839
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 118421.98,
          "high": 118692.97,
          "low": 117888.0,
          "close": 118593.99,
          "volume": 459.89004,
          "close_time": 1753271999999,
          "quote_volume": 54398621.8359495,
          "trades": 46676,
          "taker_buy_base": 236.31098,
          "taker_buy_quote": 27953312.174135
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 118593.99,
          "high": 118783.99,
          "low": 117371.12,
          "close": 118643.83,
          "volume": 989.09959,
          "close_time": 1753286399999,
          "quote_volume": 116703369.4720846,
          "trades": 92271,
          "taker_buy_base": 492.77895,
          "taker_buy_quote": 58149432.0838921
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 118643.83,
          "high": 118643.83,
          "low": 117400.38,
          "close": 118447.35,
          "volume": 787.33536,
          "close_time": 1753300799999,
          "quote_volume": 92925090.1781797,
          "trades": 57631,
          "taker_buy_base": 409.51256,
          "taker_buy_quote": 48333219.163604
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 118447.36,
          "high": 118821.99,
          "low": 117420.01,
          "close": 118816.92,
          "volume": 623.52517,
          "close_time": 1753315199999,
          "quote_volume": 73706849.1156213,
          "trades": 46015,
          "taker_buy_base": 319.59919,
          "taker_buy_quote": 37792844.211857
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 118816.91,
          "high": 119339.99,
          "low": 118550.11,
          "close": 118573.99,
          "volume": 422.10849,
          "close_time": 1753329599999,
          "quote_volume": 50228707.4474571,
          "trades": 40179,
          "taker_buy_base": 209.56902,
          "taker_buy_quote": 24936904.2424581
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 118572.03,
          "high": 118659.35,
          "low": 117184.01,
          "close": 118472.0,
          "volume": 813.44258,
          "close_time": 1753343999999,
          "quote_volume": 95894869.0436297,
          "trades": 72061,
          "taker_buy_base": 383.26315,
          "taker_buy_quote": 45190465.9986883
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 118472.0,
          "high": 118888.0,
          "low": 118016.01,
          "close": 118662.01,
          "volume": 553.38499,
          "close_time": 1753358399999,
          "quote_volume": 65629956.1737312,
          "trades": 46700,
          "taker_buy_base": 265.50239,
          "taker_buy_quote": 31487279.3063653
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 118662.01,
          "high": 119536.0,
          "low": 117900.0,
          "close": 119161.27,
          "volume": 898.19728,
          "close_time": 1753372799999,
          "quote_volume": 106689471.8234049,
          "trades": 63711,
          "taker_buy_base": 458.75822,
          "taker_buy_quote": 54492552.4630297
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 119169.84,
          "high": 119476.5,
          "low": 118420.0,
          "close": 119021.99,
          "volume": 608.02988,
          "close_time": 1753387199999,
          "quote_volume": 72378252.4162116,
          "trades": 42900,
          "taker_buy_base": 309.90668,
          "taker_buy_quote": 36889463.0585578
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 119022.0,
          "high": 119086.0,
          "low": 118238.74,
          "close": 118420.66,
          "volume": 279.52496,
          "close_time": 1753401599999,
          "quote_volume": 33158790.5960805,
          "trades": 22260,
          "taker_buy_base": 131.01268,
          "taker_buy_quote": 15542028.3166322
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 118420.66,
          "high": 118527.99,
          "low": 115379.0,
          "close": 115444.01,
          "volume": 2453.8565,
          "close_time": 1753415999999,
          "quote_volume": 286563604.2973621,
          "trades": 155378,
          "taker_buy_base": 1051.24945,
          "taker_buy_quote": 122730373.5635749
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 115444.01,
          "high": 116175.99,
          "low": 114750.0,
          "close": 115344.01,
          "volume": 1754.27947,
          "close_time": 1753430399999,
          "quote_volume": 202594965.4482067,
          "trades": 113534,
          "taker_buy_base": 879.77239,
          "taker_buy_quote": 101618995.5193343
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 115344.01,
          "high": 116809.0,
          "low": 115024.48,
          "close": 116553.36,
          "volume": 1396.77871,
          "close_time": 1753444799999,
          "quote_volume": 161804811.7207072,
          "trades": 102605,
          "taker_buy_base": 656.25408,
          "taker_buy_quote": 76063280.8194402
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 116553.37,
          "high": 116667.24,
          "low": 114907.19,
          "close": 115756.21,
          "volume": 1677.31986,
          "close_time": 1753459199999,
          "quote_volume": 194152475.0703355,
          "trades": 101081,
          "taker_buy_base": 816.84204,
          "taker_buy_quote": 94547942.7158708
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 115756.22,
          "high": 117059.0,
          "low": 115478.42,
          "close": 116732.09,
          "volume": 1776.61851,
          "close_time": 1753473599999,
          "quote_volume": 206673998.3553296,
          "trades": 108325,
          "taker_buy_base": 1103.43268,
          "taker_buy_quote": 128420370.4764345
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 116732.09,
          "high": 117674.0,
          "low": 116613.83,
          "close": 117648.02,
          "volume": 627.45067,
          "close_time": 1753487999999,
          "quote_volume": 73520288.8851708,
          "trades": 50700,
          "taker_buy_base": 384.15228,
          "taker_buy_quote": 45008298.7018612
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 117648.01,
          "high": 117794.3,
          "low": 117171.79,
          "close": 117524.73,
          "volume": 340.88924,
          "close_time": 1753502399999,
          "quote_volume": 40059724.3757304,
          "trades": 34944,
          "taker_buy_base": 171.68139,
          "taker_buy_quote": 20176015.9587588
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 117524.73,
          "high": 117591.99,
          "low": 117339.99,
          "close": 117349.98,
          "volume": 163.9521,
          "close_time": 1753516799999,
          "quote_volume": 19257244.8329315,
          "trades": 15684,
          "taker_buy_base": 72.05605,
          "taker_buy_quote": 8462684.0692879
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 117349.99,
          "high": 118251.16,
          "low": 117349.99,
          "close": 117823.78,
          "volume": 331.7587,
          "close_time": 1753531199999,
          "quote_volume": 39106304.5066955,
          "trades": 29653,
          "taker_buy_base": 181.05604,
          "taker_buy_quote": 21343034.6383994
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 117823.78,
          "high": 118270.95,
          "low": 117818.2,
          "close": 118176.01,
          "volume": 389.31859,
          "close_time": 1753545599999,
          "quote_volume": 45982080.3109047,
          "trades": 32239,
          "taker_buy_base": 200.98908,
          "taker_buy_quote": 23738265.7882192
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 118176.01,
          "high": 118356.0,
          "low": 117988.18,
          "close": 118275.98,
          "volume": 292.96094,
          "close_time": 1753559999999,
          "quote_volume": 34613046.4385416,
          "trades": 27065,
          "taker_buy_base": 178.33297,
          "taker_buy_quote": 21073132.686729
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 118275.98,
          "high": 118320.0,
          "low": 117932.17,
          "close": 117967.19,
          "volume": 229.88852,
          "close_time": 1753574399999,
          "quote_volume": 27143358.9621126,
          "trades": 21724,
          "taker_buy_base": 107.9801,
          "taker_buy_quote": 12750529.1127262
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 117969.98,
          "high": 118446.33,
          "low": 117875.0,
          "close": 118243.86,
          "volume": 321.83333,
          "close_time": 1753588799999,
          "quote_volume": 38036981.910721,
          "trades": 27381,
          "taker_buy_base": 220.99875,
          "taker_buy_quote": 26120696.6329001
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 118243.87,
          "high": 118500.0,
          "low": 118135.25,
          "close": 118166.65,
          "volume": 177.59854,
          "close_time": 1753603199999,
          "quote_volume": 21008924.2949708,
          "trades": 21192,
          "taker_buy_base": 89.35775,
          "taker_buy_quote": 10570853.0760096
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 118166.65,
          "high": 118375.0,
          "low": 117915.01,
          "close": 118129.98,
          "volume": 259.03157,
          "close_time": 1753617599999,
          "quote_volume": 30600442.5234981,
          "trades": 28774,
          "taker_buy_base": 133.27405,
          "taker_buy_quote": 15742983.948956
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 118129.99,
          "high": 118642.97,
          "low": 117937.37,
          "close": 118637.11,
          "volume": 379.51373,
          "close_time": 1753631999999,
          "quote_volume": 44917542.3186394,
          "trades": 39240,
          "taker_buy_base": 206.20852,
          "taker_buy_quote": 24408500.9756254
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 118637.11,
          "high": 119580.01,
          "low": 118637.1,
          "close": 119017.08,
          "volume": 776.54306,
          "close_time": 1753646399999,
          "quote_volume": 92545116.2014447,
          "trades": 64535,
          "taker_buy_base": 444.94034,
          "taker_buy_quote": 53026017.7660726
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 119017.08,
          "high": 119819.65,
          "low": 118776.24,
          "close": 119475.93,
          "volume": 530.0748,
          "close_time": 1753660799999,
          "quote_volume": 63251909.9874101,
          "trades": 46950,
          "taker_buy_base": 269.10008,
          "taker_buy_quote": 32089802.279583
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 119475.94,
          "high": 119841.46,
          "low": 118994.78,
          "close": 119317.22,
          "volume": 342.31456,
          "close_time": 1753675199999,
          "quote_volume": 40877699.4790391,
          "trades": 41929,
          "taker_buy_base": 204.03634,
          "taker_buy_quote": 24367839.1960182
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 119317.23,
          "high": 119718.85,
          "low": 118792.13,
          "close": 118920.01,
          "volume": 293.40052,
          "close_time": 1753689599999,
          "quote_volume": 34988222.3521754,
          "trades": 30706,
          "taker_buy_base": 149.34443,
          "taker_buy_quote": 17813344.3258164
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 118920.0,
          "high": 119140.46,
          "low": 118503.01,
          "close": 118841.97,
          "volume": 348.59281,
          "close_time": 1753703999999,
          "quote_volume": 41427254.3395058,
          "trades": 30962,
          "taker_buy_base": 182.46724,
          "taker_buy_quote": 21684254.4893122
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 118847.51,
          "high": 119113.04,
          "low": 117928.37,
          "close": 118194.09,
          "volume": 943.83754,
          "close_time": 1753718399999,
          "quote_volume": 111775442.5327599,
          "trades": 76829,
          "taker_buy_base": 434.14205,
          "taker_buy_quote": 51409742.501153
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 118194.09,
          "high": 118397.63,
          "low": 117421.95,
          "close": 118074.0,
          "volume": 653.09276,
          "close_time": 1753732799999,
          "quote_volume": 76982420.3726593,
          "trades": 51267,
          "taker_buy_base": 323.2711,
          "taker_buy_quote": 38110744.6990918
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 118074.01,
          "high": 118347.05,
          "low": 117512.73,
          "close": 118087.99,
          "volume": 368.95708,
          "close_time": 1753747199999,
          "quote_volume": 43535557.4757454,
          "trades": 32194,
          "taker_buy_base": 181.63442,
          "taker_buy_quote": 21433217.2262371
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 118087.99,
          "high": 118812.01,
          "low": 117471.75,
          "close": 118774.2,
          "volume": 519.72045,
          "close_time": 1753761599999,
          "quote_volume": 61376018.9272956,
          "trades": 42295,
          "taker_buy_base": 226.78118,
          "taker_buy_quote": 26775326.8919561
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 118774.21,
          "high": 119288.0,
          "low": 118425.77,
          "close": 118899.49,
          "volume": 407.10179,
          "close_time": 1753775999999,
          "quote_volume": 48389955.6931785,
          "trades": 33229,
          "taker_buy_base": 196.87739,
          "taker_buy_quote": 23399467.7023694
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 118900.38,
          "high": 119065.78,
          "low": 118167.41,
          "close": 118611.11,
          "volume": 367.18743,
          "close_time": 1753790399999,
          "quote_volume": 43571399.8220787,
          "trades": 34918,
          "taker_buy_base": 164.89563,
          "taker_buy_quote": 19567735.9896379
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 118611.11,
          "high": 119099.96,
          "low": 117279.54,
          "close": 117400.01,
          "volume": 853.16358,
          "close_time": 1753804799999,
          "quote_volume": 100810599.4868662,
          "trades": 62678,
          "taker_buy_base": 489.69584,
          "taker_buy_quote": 57867602.112819
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 117400.0,
          "high": 118057.14,
          "low": 116959.05,
          "close": 117500.01,
          "volume": 720.99784,
          "close_time": 1753819199999,
          "quote_volume": 84746390.1942743,
          "trades": 48462,
          "taker_buy_base": 407.26526,
          "taker_buy_quote": 47873921.3738628
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 117520.02,
          "high": 117990.0,
          "low": 117087.5,
          "close": 117941.01,
          "volume": 384.52432,
          "close_time": 1753833599999,
          "quote_volume": 45152266.4048562,
          "trades": 30813,
          "taker_buy_base": 216.94555,
          "taker_buy_quote": 25467938.661813
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 117941.02,
          "high": 118250.18,
          "low": 117411.56,
          "close": 118152.02,
          "volume": 215.26121,
          "close_time": 1753847999999,
          "quote_volume": 25375697.936184,
          "trades": 22302,
          "taker_buy_base": 104.76681,
          "taker_buy_quote": 12350659.0132992
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 118152.01,
          "high": 118412.0,
          "low": 117679.4,
          "close": 118132.53,
          "volume": 288.98537,
          "close_time": 1753862399999,
          "quote_volume": 34142413.5576265,
          "trades": 22898,
          "taker_buy_base": 140.92729,
          "taker_buy_quote": 16655004.0904573
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 118132.53,
          "high": 118487.8,
          "low": 117373.2,
          "close": 117587.16,
          "volume": 370.50433,
          "close_time": 1753876799999,
          "quote_volume": 43741015.7592273,
          "trades": 32732,
          "taker_buy_base": 166.62285,
          "taker_buy_quote": 19671508.0025781
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 117587.16,
          "high": 118797.08,
          "low": 116905.22,
          "close": 118015.99,
          "volume": 1043.92768,
          "close_time": 1753891199999,
          "quote_volume": 123216455.9249861,
          "trades": 81354,
          "taker_buy_base": 537.69525,
          "taker_buy_quote": 63465196.2069367
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 118016.0,
          "high": 118055.4,
          "low": 115800.0,
          "close": 116922.76,
          "volume": 2032.66477,
          "close_time": 1753905599999,
          "quote_volume": 237933116.7282985,
          "trades": 96044,
          "taker_buy_base": 1095.52941,
          "taker_buy_quote": 128307896.5441763
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 116922.75,
          "high": 117924.46,
          "low": 116888.3,
          "close": 117842.0,
          "volume": 559.11046,
          "close_time": 1753919999999,
          "quote_volume": 65593228.7826659,
          "trades": 32501,
          "taker_buy_base": 235.69364,
          "taker_buy_quote": 27652259.0390781
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 117841.99,
          "high": 118610.83,
          "low": 117791.36,
          "close": 118473.6,
          "volume": 414.68344,
          "close_time": 1753934399999,
          "quote_volume": 49052156.8264639,
          "trades": 30166,
          "taker_buy_base": 233.91969,
          "taker_buy_quote": 27671016.9348037
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 118477.77,
          "high": 118931.22,
          "low": 118290.0,
          "close": 118680.08,
          "volume": 361.06036,
          "close_time": 1753948799999,
          "quote_volume": 42816250.851088,
          "trades": 24235,
          "taker_buy_base": 179.36525,
          "taker_buy_quote": 21270919.7595769
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 118680.07,
          "high": 118772.94,
          "low": 118287.52,
          "close": 118365.37,
          "volume": 233.35151,
          "close_time": 1753963199999,
          "quote_volume": 27661712.8676918,
          "trades": 18427,
          "taker_buy_base": 100.69665,
          "taker_buy_quote": 11936205.8390575
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 118365.37,
          "high": 118709.23,
          "low": 117820.0,
          "close": 118302.61,
          "volume": 681.98149,
          "close_time": 1753977599999,
          "quote_volume": 80624258.1363503,
          "trades": 54307,
          "taker_buy_base": 349.26847,
          "taker_buy_quote": 41290923.466564
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 118302.6,
          "high": 118879.52,
          "low": 116752.0,
          "close": 116777.92,
          "volume": 1010.49628,
          "close_time": 1753991999999,
          "quote_volume": 118915237.9284582,
          "trades": 54759,
          "taker_buy_base": 448.10491,
          "taker_buy_quote": 52748371.1275375
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 116777.92,
          "high": 116982.75,
          "low": 115472.48,
          "close": 115757.87,
          "volume": 1150.65889,
          "close_time": 1754006399999,
          "quote_volume": 133804860.5714225,
          "trades": 53715,
          "taker_buy_base": 575.82359,
          "taker_buy_quote": 66946532.7867019
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 115757.86,
          "high": 116059.25,
          "low": 114308.99,
          "close": 115654.03,
          "volume": 1125.78806,
          "close_time": 1754020799999,
          "quote_volume": 129753019.0189813,
          "trades": 86140,
          "taker_buy_base": 541.09705,
          "taker_buy_quote": 62372512.8112477
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 115654.02,
          "high": 115931.33,
          "low": 114613.79,
          "close": 115050.85,
          "volume": 1131.85021,
          "close_time": 1754035199999,
          "quote_volume": 130446718.0022119,
          "trades": 102617,
          "taker_buy_base": 421.57851,
          "taker_buy_quote": 48563501.7810463
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 115050.84,
          "high": 115335.73,
          "low": 114087.24,
          "close": 115286.0,
          "volume": 1798.68697,
          "close_time": 1754049599999,
          "quote_volume": 206287951.148997,
          "trades": 89040,
          "taker_buy_base": 881.07869,
          "taker_buy_quote": 101072132.6286778
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 115284.38,
          "high": 115998.99,
          "low": 113944.99,
          "close": 115336.69,
          "volume": 2295.08217,
          "close_time": 1754063999999,
          "quote_volume": 264378046.7881597,
          "trades": 109612,
          "taker_buy_base": 1198.02051,
          "taker_buy_quote": 138000179.2915385
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 115336.68,
          "high": 115690.0,
          "low": 113177.0,
          "close": 113278.01,
          "volume": 1643.41771,
          "close_time": 1754078399999,
          "quote_volume": 187691645.5640404,
          "trades": 119710,
          "taker_buy_base": 773.54834,
          "taker_buy_quote": 88369636.1466669
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 113276.69,
          "high": 114049.49,
          "low": 112681.99,
          "close": 113260.03,
          "volume": 1068.90012,
          "close_time": 1754092799999,
          "quote_volume": 121133517.7538163,
          "trades": 71682,
          "taker_buy_base": 496.29233,
          "taker_buy_quote": 56252307.9495721
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 113260.03,
          "high": 113895.33,
          "low": 113165.56,
          "close": 113884.0,
          "volume": 422.29259,
          "close_time": 1754107199999,
          "quote_volume": 47963850.566008,
          "trades": 31031,
          "taker_buy_base": 206.10993,
          "taker_buy_quote": 23410389.3835318
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 113884.0,
          "high": 114024.66,
          "low": 113444.85,
          "close": 113966.1,
          "volume": 418.69181,
          "close_time": 1754121599999,
          "quote_volume": 47646589.0099104,
          "trades": 29982,
          "taker_buy_base": 224.40067,
          "taker_buy_quote": 25540590.6695435
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 113964.03,
          "high": 114032.28,
          "low": 113420.01,
          "close": 113768.72,
          "volume": 295.01676,
          "close_time": 1754135999999,
          "quote_volume": 33542366.9856325,
          "trades": 26147,
          "taker_buy_base": 156.49602,
          "taker_buy_quote": 17794601.0003324
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 113767.91,
          "high": 113774.8,
          "low": 112803.85,
          "close": 112830.5,
          "volume": 402.99288,
          "close_time": 1754150399999,
          "quote_volume": 45643963.882294,
          "trades": 28249,
          "taker_buy_base": 143.95378,
          "taker_buy_quote": 16302916.6543229
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 112830.5,
          "high": 113385.0,
          "low": 112000.0,
          "close": 112215.6,
          "volume": 1030.51625,
          "close_time": 1754164799999,
          "quote_volume": 116078939.3730554,
          "trades": 56629,
          "taker_buy_base": 462.26533,
          "taker_buy_quote": 52081004.1624004
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 112215.61,
          "high": 113067.94,
          "low": 112057.0,
          "close": 112543.01,
          "volume": 432.39578,
          "close_time": 1754179199999,
          "quote_volume": 48663864.5467064,
          "trades": 29634,
          "taker_buy_base": 222.22108,
          "taker_buy_quote": 25010738.0484297
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 112543.01,
          "high": 113731.8,
          "low": 111906.7,
          "close": 113593.44,
          "volume": 579.25966,
          "close_time": 1754193599999,
          "quote_volume": 65449698.2778384,
          "trades": 40364,
          "taker_buy_base": 271.67931,
          "taker_buy_quote": 30708944.9589571
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 113593.44,
          "high": 113737.76,
          "low": 113337.94,
          "close": 113708.0,
          "volume": 169.77379,
          "close_time": 1754207999999,
          "quote_volume": 19278919.3609915,
          "trades": 17782,
          "taker_buy_base": 89.53139,
          "taker_buy_quote": 10167353.0443809
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 113707.99,
          "high": 114278.54,
          "low": 113550.01,
          "close": 113871.88,
          "volume": 338.12334,
          "close_time": 1754222399999,
          "quote_volume": 38510714.1579409,
          "trades": 25872,
          "taker_buy_base": 186.63825,
          "taker_buy_quote": 21258436.6724973
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 113871.89,
          "high": 114115.4,
          "low": 113592.0,
          "close": 113963.11,
          "volume": 258.85104,
          "close_time": 1754236799999,
          "quote_volume": 29474839.5669376,
          "trades": 28623,
          "taker_buy_base": 111.87213,
          "taker_buy_quote": 12739067.8853404
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 113963.1,
          "high": 114797.01,
          "low": 113781.6,
          "close": 114336.0,
          "volume": 312.98345,
          "close_time": 1754251199999,
          "quote_volume": 35771212.8479141,
          "trades": 26586,
          "taker_buy_base": 150.38488,
          "taker_buy_quote": 17189516.6732041
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 114336.0,
          "high": 114640.0,
          "low": 114074.45,
          "close": 114228.32,
          "volume": 208.94385,
          "close_time": 1754265599999,
          "quote_volume": 23890948.9828524,
          "trades": 20641,
          "taker_buy_base": 109.35869,
          "taker_buy_quote": 12506063.8207733
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 114228.32,
          "high": 115028.0,
          "low": 114137.11,
          "close": 114598.51,
          "volume": 352.56662,
          "close_time": 1754279999999,
          "quote_volume": 40431679.9302716,
          "trades": 27815,
          "taker_buy_base": 152.38864,
          "taker_buy_quote": 17477371.1720299
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 114598.52,
          "high": 114794.53,
          "low": 114169.12,
          "close": 114676.02,
          "volume": 263.90346,
          "close_time": 1754294399999,
          "quote_volume": 30200281.453779,
          "trades": 20193,
          "taker_buy_base": 111.04064,
          "taker_buy_quote": 12709840.9976908
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 114676.02,
          "high": 114778.0,
          "low": 114225.41,
          "close": 114514.19,
          "volume": 248.4574,
          "close_time": 1754308799999,
          "quote_volume": 28448628.8941958,
          "trades": 20698,
          "taker_buy_base": 102.65809,
          "taker_buy_quote": 11753199.5360571
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 114514.2,
          "high": 115498.68,
          "low": 114138.44,
          "close": 114835.64,
          "volume": 761.33058,
          "close_time": 1754323199999,
          "quote_volume": 87462124.1351254,
          "trades": 48772,
          "taker_buy_base": 374.646,
          "taker_buy_quote": 43036185.0152057
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 114835.63,
          "high": 115751.58,
          "low": 114739.48,
          "close": 114783.35,
          "volume": 650.48384,
          "close_time": 1754337599999,
          "quote_volume": 74903619.8966615,
          "trades": 40784,
          "taker_buy_base": 349.4022,
          "taker_buy_quote": 40226409.5749177
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 114783.36,
          "high": 115378.37,
          "low": 114637.97,
          "close": 115058.1,
          "volume": 332.30636,
          "close_time": 1754351999999,
          "quote_volume": 38227695.4793614,
          "trades": 22878,
          "taker_buy_base": 163.43543,
          "taker_buy_quote": 18803069.8761141
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 115058.1,
          "high": 115122.94,
          "low": 114266.0,
          "close": 114266.01,
          "volume": 334.47799,
          "close_time": 1754366399999,
          "quote_volume": 38350638.0072146,
          "trades": 21324,
          "taker_buy_base": 202.84932,
          "taker_buy_quote": 23246081.6563217
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 114266.0,
          "high": 114521.06,
          "low": 113714.28,
          "close": 113972.21,
          "volume": 339.54217,
          "close_time": 1754380799999,
          "quote_volume": 38774958.0292079,
          "trades": 21797,
          "taker_buy_base": 134.1371,
          "taker_buy_quote": 15318319.2652854
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 113969.34,
          "high": 115100.0,
          "low": 113920.01,
          "close": 114836.0,
          "volume": 487.84995,
          "close_time": 1754395199999,
          "quote_volume": 55955148.8004444,
          "trades": 31101,
          "taker_buy_base": 228.67792,
          "taker_buy_quote": 26224965.5391681
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 114836.01,
          "high": 114911.57,
          "low": 112648.59,
          "close": 112930.76,
          "volume": 1329.70512,
          "close_time": 1754409599999,
          "quote_volume": 151006607.1674587,
          "trades": 78081,
          "taker_buy_base": 571.6287,
          "taker_buy_quote": 64890968.9010371
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 112930.76,
          "high": 113764.0,
          "low": 112800.0,
          "close": 113617.95,
          "volume": 628.47626,
          "close_time": 1754423999999,
          "quote_volume": 71229693.2922306,
          "trades": 38901,
          "taker_buy_base": 307.18334,
          "taker_buy_quote": 34815792.3902375
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 113617.96,
          "high": 114223.99,
          "low": 113260.07,
          "close": 114122.83,
          "volume": 359.86551,
          "close_time": 1754438399999,
          "quote_volume": 40969202.4647772,
          "trades": 23949,
          "taker_buy_base": 181.77677,
          "taker_buy_quote": 20693913.5985451
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 114123.19,
          "high": 114139.99,
          "low": 113403.02,
          "close": 113518.45,
          "volume": 216.66069,
          "close_time": 1754452799999,
          "quote_volume": 24642191.7840652,
          "trades": 19475,
          "taker_buy_base": 87.62748,
          "taker_buy_quote": 9964524.6335944
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 113518.45,
          "high": 114433.6,
          "low": 113359.45,
          "close": 114231.06,
          "volume": 321.19978,
          "close_time": 1754467199999,
          "quote_volume": 36576192.319003,
          "trades": 24223,
          "taker_buy_base": 153.53759,
          "taker_buy_quote": 17495007.6921197
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 114231.05,
          "high": 114410.38,
          "low": 113725.32,
          "close": 114244.7,
          "volume": 307.63144,
          "close_time": 1754481599999,
          "quote_volume": 35102181.691907,
          "trades": 21460,
          "taker_buy_base": 135.24807,
          "taker_buy_quote": 15432000.5665662
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 114244.71,
          "high": 115548.3,
          "low": 113565.14,
          "close": 115423.1,
          "volume": 1067.84294,
          "close_time": 1754495999999,
          "quote_volume": 122317812.8793736,
          "trades": 63668,
          "taker_buy_base": 566.16512,
          "taker_buy_quote": 64884418.1954466
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 115423.1,
          "high": 115732.71,
          "low": 114958.08,
          "close": 115297.11,
          "volume": 1026.76772,
          "close_time": 1754510399999,
          "quote_volume": 118452678.4074723,
          "trades": 39857,
          "taker_buy_base": 721.22134,
          "taker_buy_quote": 83209352.0188656
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 115297.11,
          "high": 115300.61,
          "low": 114829.05,
          "close": 115033.77,
          "volume": 157.97932,
          "close_time": 1754524799999,
          "quote_volume": 18186851.0091874,
          "trades": 13980,
          "taker_buy_base": 78.69442,
          "taker_buy_quote": 9059482.3895047
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 115033.76,
          "high": 115223.99,
          "low": 114435.67,
          "close": 114590.67,
          "volume": 189.86264,
          "close_time": 1754539199999,
          "quote_volume": 21795480.8492284,
          "trades": 14021,
          "taker_buy_base": 97.06273,
          "taker_buy_quote": 11141697.1095743
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 114590.66,
          "high": 114907.99,
          "low": 114292.49,
          "close": 114821.98,
          "volume": 222.84132,
          "close_time": 1754553599999,
          "quote_volume": 25547311.2297352,
          "trades": 15870,
          "taker_buy_base": 116.0174,
          "taker_buy_quote": 13301752.9003591
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 114821.99,
          "high": 116858.06,
          "low": 114821.99,
          "close": 116544.14,
          "volume": 784.8779,
          "close_time": 1754567999999,
          "quote_volume": 91073050.5908384,
          "trades": 48961,
          "taker_buy_base": 417.26412,
          "taker_buy_quote": 48402473.6967028
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 116544.15,
          "high": 116842.0,
          "low": 116057.11,
          "close": 116732.68,
          "volume": 621.95926,
          "close_time": 1754582399999,
          "quote_volume": 72449456.8552004,
          "trades": 42596,
          "taker_buy_base": 310.69038,
          "taker_buy_quote": 36194954.6583871
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 116732.68,
          "high": 117583.34,
          "low": 115676.42,
          "close": 117529.98,
          "volume": 1526.52404,
          "close_time": 1754596799999,
          "quote_volume": 178126766.8937607,
          "trades": 64256,
          "taker_buy_base": 1083.21291,
          "taker_buy_quote": 126403054.9149308
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 117524.01,
          "high": 117699.99,
          "low": 117058.83,
          "close": 117521.89,
          "volume": 574.78341,
          "close_time": 1754611199999,
          "quote_volume": 67482209.7628645,
          "trades": 31044,
          "taker_buy_base": 296.9179,
          "taker_buy_quote": 34855808.430113
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 117521.9,
          "high": 117711.65,
          "low": 116733.56,
          "close": 116784.83,
          "volume": 492.29027,
          "close_time": 1754625599999,
          "quote_volume": 57645335.4330316,
          "trades": 36956,
          "taker_buy_base": 213.98542,
          "taker_buy_quote": 25056466.0373114
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 116784.82,
          "high": 117011.7,
          "low": 116428.68,
          "close": 116860.0,
          "volume": 231.75036,
          "close_time": 1754639999999,
          "quote_volume": 27052491.6345401,
          "trades": 19913,
          "taker_buy_base": 118.63884,
          "taker_buy_quote": 13850356.5865911
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 116860.0,
          "high": 116966.0,
          "low": 116350.0,
          "close": 116944.61,
          "volume": 319.13954,
          "close_time": 1754654399999,
          "quote_volume": 37234658.0804277,
          "trades": 21281,
          "taker_buy_base": 139.64845,
          "taker_buy_quote": 16294049.0946336
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 116944.61,
          "high": 117325.99,
          "low": 115913.04,
          "close": 116234.0,
          "volume": 745.61705,
          "close_time": 1754668799999,
          "quote_volume": 86936309.9877105,
          "trades": 44402,
          "taker_buy_base": 356.93647,
          "taker_buy_quote": 41620731.2269706
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 116232.0,
          "high": 116933.04,
          "low": 116028.01,
          "close": 116466.35,
          "volume": 687.58453,
          "close_time": 1754683199999,
          "quote_volume": 80089415.3569123,
          "trades": 39026,
          "taker_buy_base": 363.78238,
          "taker_buy_quote": 42364321.5035163
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 116472.0,
          "high": 117010.01,
          "low": 116348.0,
          "close": 116702.04,
          "volume": 262.96361,
          "close_time": 1754697599999,
          "quote_volume": 30711729.6775855,
          "trades": 17342,
          "taker_buy_base": 144.7729,
          "taker_buy_quote": 16908162.3941952
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 116702.04,
          "high": 116781.06,
          "low": 116362.06,
          "close": 116412.0,
          "volume": 150.70432,
          "close_time": 1754711999999,
          "quote_volume": 17561685.2147204,
          "trades": 12188,
          "taker_buy_base": 59.98616,
          "taker_buy_quote": 6990990.695755
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 116412.01,
          "high": 117009.63,
          "low": 116388.04,
          "close": 116784.07,
          "volume": 436.41102,
          "close_time": 1754726399999,
          "quote_volume": 50933598.9778252,
          "trades": 29319,
          "taker_buy_base": 198.0327,
          "taker_buy_quote": 23112477.9895357
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 116784.06,
          "high": 117985.3,
          "low": 116784.06,
          "close": 117138.0,
          "volume": 651.97248,
          "close_time": 1754740799999,
          "quote_volume": 76513163.0174473,
          "trades": 36984,
          "taker_buy_base": 349.93785,
          "taker_buy_quote": 41076965.9738241
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 117138.0,
          "high": 117265.73,
          "low": 116739.71,
          "close": 116923.52,
          "volume": 440.19801,
          "close_time": 1754755199999,
          "quote_volume": 51499781.5342645,
          "trades": 24850,
          "taker_buy_base": 175.41256,
          "taker_buy_quote": 20521501.7758252
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 116923.51,
          "high": 116978.42,
          "low": 116535.81,
          "close": 116576.06,
          "volume": 217.33572,
          "close_time": 1754769599999,
          "quote_volume": 25364766.7629005,
          "trades": 17076,
          "taker_buy_base": 87.76085,
          "taker_buy_quote": 10243745.5354211
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 116576.06,
          "high": 117054.4,
          "low": 116426.19,
          "close": 116507.99,
          "volume": 277.80824,
          "close_time": 1754783999999,
          "quote_volume": 32417399.9626665,
          "trades": 20198,
          "taker_buy_base": 134.47883,
          "taker_buy_quote": 15693415.106647
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 116502.0,
          "high": 118542.78,
          "low": 116501.99,
          "close": 118530.01,
          "volume": 826.8368,
          "close_time": 1754798399999,
          "quote_volume": 97373533.3010178,
          "trades": 47983,
          "taker_buy_base": 516.93203,
          "taker_buy_quote": 60872481.9205654
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 118530.0,
          "high": 118768.99,
          "low": 117500.0,
          "close": 117825.94,
          "volume": 649.28329,
          "close_time": 1754812799999,
          "quote_volume": 76736711.6181023,
          "trades": 38443,
          "taker_buy_base": 323.30722,
          "taker_buy_quote": 38221002.4167129
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 117825.95,
          "high": 118522.91,
          "low": 117625.13,
          "close": 118348.0,
          "volume": 490.03001,
          "close_time": 1754827199999,
          "quote_volume": 57921824.0644807,
          "trades": 27739,
          "taker_buy_base": 274.46878,
          "taker_buy_quote": 32442920.7803255
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 118348.01,
          "high": 119134.0,
          "low": 118253.88,
          "close": 118822.0,
          "volume": 609.7441,
          "close_time": 1754841599999,
          "quote_volume": 72399929.6978253,
          "trades": 35276,
          "taker_buy_base": 327.39424,
          "taker_buy_quote": 38872469.3648411
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 118822.0,
          "high": 118955.36,
          "low": 118453.33,
          "close": 118692.04,
          "volume": 238.12241,
          "close_time": 1754855999999,
          "quote_volume": 28251306.6544669,
          "trades": 15311,
          "taker_buy_base": 97.54248,
          "taker_buy_quote": 11573766.3773412
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 118692.04,
          "high": 119347.67,
          "low": 118110.61,
          "close": 119327.1,
          "volume": 622.87931,
          "close_time": 1754870399999,
          "quote_volume": 73873557.7407996,
          "trades": 36507,
          "taker_buy_base": 359.65512,
          "taker_buy_quote": 42655808.0799971
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 119327.09,
          "high": 122189.39,
          "low": 119015.92,
          "close": 121731.99,
          "volume": 1275.07434,
          "close_time": 1754884799999,
          "quote_volume": 154004346.3699702,
          "trades": 80541,
          "taker_buy_base": 718.83074,
          "taker_buy_quote": 86775324.3515371
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 121731.99,
          "high": 122333.0,
          "low": 121471.84,
          "close": 121543.99,
          "volume": 812.34143,
          "close_time": 1754899199999,
          "quote_volume": 99081879.1358506,
          "trades": 43624,
          "taker_buy_base": 370.62881,
          "taker_buy_quote": 45208864.7717386
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 121540.01,
          "high": 121823.77,
          "low": 120266.5,
          "close": 120551.75,
          "volume": 777.99129,
          "close_time": 1754913599999,
          "quote_volume": 94247465.0485833,
          "trades": 46106,
          "taker_buy_base": 298.68649,
          "taker_buy_quote": 36186936.505564
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 120548.0,
          "high": 120661.99,
          "low": 119363.64,
          "close": 120308.8,
          "volume": 1105.7085,
          "close_time": 1754927999999,
          "quote_volume": 132686889.0813195,
          "trades": 66243,
          "taker_buy_base": 528.02112,
          "taker_buy_quote": 63357792.6652993
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 120308.79,
          "high": 120811.98,
          "low": 118619.98,
          "close": 119088.3,
          "volume": 761.15628,
          "close_time": 1754942399999,
          "quote_volume": 91130741.3777726,
          "trades": 46969,
          "taker_buy_base": 359.95671,
          "taker_buy_quote": 43115602.5559467
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 119088.3,
          "high": 119199.99,
          "low": 118089.12,
          "close": 118704.0,
          "volume": 498.50217,
          "close_time": 1754956799999,
          "quote_volume": 59170997.6754251,
          "trades": 33065,
          "taker_buy_base": 242.0666,
          "taker_buy_quote": 28738679.9742715
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 118704.0,
          "high": 119314.0,
          "low": 118612.47,
          "close": 118857.93,
          "volume": 284.74798,
          "close_time": 1754971199999,
          "quote_volume": 33875216.2572771,
          "trades": 20525,
          "taker_buy_base": 151.23551,
          "taker_buy_quote": 17994052.589466
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 118857.93,
          "high": 119171.42,
          "low": 118435.13,
          "close": 118999.19,
          "volume": 653.6197,
          "close_time": 1754985599999,
          "quote_volume": 77701875.3800383,
          "trades": 29946,
          "taker_buy_base": 296.64206,
          "taker_buy_quote": 35259814.6305756
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 118999.19,
          "high": 119064.05,
          "low": 118204.58,
          "close": 118509.73,
          "volume": 601.12804,
          "close_time": 1754999999999,
          "quote_volume": 71297946.35978,
          "trades": 31632,
          "taker_buy_base": 352.2289,
          "taker_buy_quote": 41777057.9501267
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 118509.72,
          "high": 119981.75,
          "low": 118282.0,
          "close": 119946.29,
          "volume": 1073.82729,
          "close_time": 1755014399999,
          "quote_volume": 127996223.8059725,
          "trades": 71339,
          "taker_buy_base": 571.55469,
          "taker_buy_quote": 68128668.7624403
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 119946.29,
          "high": 120203.67,
          "low": 119178.17,
          "close": 119672.96,
          "volume": 704.94147,
          "close_time": 1755028799999,
          "quote_volume": 84365569.273262,
          "trades": 47419,
          "taker_buy_base": 316.73931,
          "taker_buy_quote": 37922197.7369074
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 119672.97,
          "high": 120300.0,
          "low": 119509.13,
          "close": 120130.01,
          "volume": 636.63057,
          "close_time": 1755043199999,
          "quote_volume": 76427508.8366722,
          "trades": 37161,
          "taker_buy_base": 380.08453,
          "taker_buy_quote": 45636971.2835247
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 120130.0,
          "high": 120189.99,
          "low": 119084.91,
          "close": 119492.0,
          "volume": 470.44433,
          "close_time": 1755057599999,
          "quote_volume": 56246160.4444176,
          "trades": 30321,
          "taker_buy_base": 230.42186,
          "taker_buy_quote": 27552888.8518005
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 119492.01,
          "high": 120210.22,
          "low": 118937.92,
          "close": 119595.51,
          "volume": 695.74297,
          "close_time": 1755071999999,
          "quote_volume": 83119524.0958338,
          "trades": 39610,
          "taker_buy_base": 373.89884,
          "taker_buy_quote": 44674724.9115768
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 119591.99,
          "high": 120756.79,
          "low": 119460.01,
          "close": 120585.92,
          "volume": 768.55462,
          "close_time": 1755086399999,
          "quote_volume": 92418078.2023114,
          "trades": 43208,
          "taker_buy_base": 405.79389,
          "taker_buy_quote": 48807275.9820456
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 120585.91,
          "high": 122238.89,
          "low": 120130.0,
          "close": 120962.4,
          "volume": 1664.33259,
          "close_time": 1755100799999,
          "quote_volume": 201697048.252275,
          "trades": 100105,
          "taker_buy_base": 919.82088,
          "taker_buy_quote": 111465552.4231026
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 120962.4,
          "high": 122892.0,
          "low": 120962.4,
          "close": 122802.01,
          "volume": 1472.6744,
          "close_time": 1755115199999,
          "quote_volume": 179700307.1668372,
          "trades": 72905,
          "taker_buy_base": 904.80435,
          "taker_buy_quote": 110424283.8886727
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 122805.64,
          "high": 123748.02,
          "low": 122369.52,
          "close": 123360.32,
          "volume": 1028.0731,
          "close_time": 1755129599999,
          "quote_volume": 126514889.2548061,
          "trades": 65735,
          "taker_buy_base": 529.79837,
          "taker_buy_quote": 65202050.7849518
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 123360.31,
          "high": 124556.47,
          "low": 123298.71,
          "close": 123413.67,
          "volume": 850.09848,
          "close_time": 1755143999999,
          "quote_volume": 105251881.7862537,
          "trades": 58477,
          "taker_buy_base": 449.56462,
          "taker_buy_quote": 55676463.7186664
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 123413.66,
          "high": 123484.0,
          "low": 121365.99,
          "close": 121800.0,
          "volume": 711.12105,
          "close_time": 1755158399999,
          "quote_volume": 86919972.6092236,
          "trades": 50267,
          "taker_buy_base": 321.34487,
          "taker_buy_quote": 39257724.7014279
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 121800.01,
          "high": 122100.84,
          "low": 120741.2,
          "close": 121023.49,
          "volume": 652.17118,
          "close_time": 1755172799999,
          "quote_volume": 79221033.4440645,
          "trades": 42428,
          "taker_buy_base": 343.21778,
          "taker_buy_quote": 41697200.6590349
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 121023.5,
          "high": 121225.0,
          "low": 117500.0,
          "close": 118316.0,
          "volume": 3060.09417,
          "close_time": 1755187199999,
          "quote_volume": 363913473.5185654,
          "trades": 221852,
          "taker_buy_base": 1347.67943,
          "taker_buy_quote": 160234745.497737
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 118316.01,
          "high": 118605.9,
          "low": 117240.0,
          "close": 118030.69,
          "volume": 1045.30208,
          "close_time": 1755201599999,
          "quote_volume": 123207261.3914898,
          "trades": 89062,
          "taker_buy_base": 466.00342,
          "taker_buy_quote": 54946677.3314494
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 118030.69,
          "high": 118622.24,
          "low": 117400.0,
          "close": 118390.0,
          "volume": 516.59479,
          "close_time": 1755215999999,
          "quote_volume": 60996343.3169454,
          "trades": 54198,
          "taker_buy_base": 285.85352,
          "taker_buy_quote": 33760835.4590821
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 118389.99,
          "high": 119199.99,
          "low": 118134.0,
          "close": 119076.0,
          "volume": 413.462,
          "close_time": 1755230399999,
          "quote_volume": 49057536.4484397,
          "trades": 51636,
          "taker_buy_base": 212.36251,
          "taker_buy_quote": 25204298.5519336
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 119075.99,
          "high": 119333.61,
          "low": 118740.82,
          "close": 119058.0,
          "volume": 299.91263,
          "close_time": 1755244799999,
          "quote_volume": 35703021.6120055,
          "trades": 37536,
          "taker_buy_base": 155.78803,
          "taker_buy_quote": 18546609.9201057
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 119057.99,
          "high": 119253.83,
          "low": 118681.36,
          "close": 119082.0,
          "volume": 260.54646,
          "close_time": 1755259199999,
          "quote_volume": 31013890.5811935,
          "trades": 34787,
          "taker_buy_base": 122.6961,
          "taker_buy_quote": 14605986.1179842
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 119082.01,
          "high": 119224.0,
          "low": 116884.48,
          "close": 117340.0,
          "volume": 1245.07669,
          "close_time": 1755273599999,
          "quote_volume": 146808992.5617638,
          "trades": 119680,
          "taker_buy_base": 568.56825,
          "taker_buy_quote": 67061347.6169864
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 117340.0,
          "high": 117946.92,
          "low": 116866.0,
          "close": 117008.0,
          "volume": 1077.92905,
          "close_time": 1755287999999,
          "quote_volume": 126485220.5292395,
          "trades": 84362,
          "taker_buy_base": 502.14215,
          "taker_buy_quote": 58927381.9742069
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 117008.0,
          "high": 117860.89,
          "low": 116922.21,
          "close": 117436.84,
          "volume": 361.42617,
          "close_time": 1755302399999,
          "quote_volume": 42412444.4494428,
          "trades": 39101,
          "taker_buy_base": 208.33973,
          "taker_buy_quote": 24444831.9588278
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 117436.83,
          "high": 117998.0,
          "low": 117317.58,
          "close": 117528.0,
          "volume": 305.37125,
          "close_time": 1755316799999,
          "quote_volume": 35943016.6496421,
          "trades": 33644,
          "taker_buy_base": 136.74022,
          "taker_buy_quote": 16094136.2380439
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 117528.0,
          "high": 117997.41,
          "low": 117363.24,
          "close": 117703.18,
          "volume": 378.12492,
          "close_time": 1755331199999,
          "quote_volume": 44501680.0226116,
          "trades": 28707,
          "taker_buy_base": 211.82238,
          "taker_buy_quote": 24933504.4773981
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 117703.53,
          "high": 117801.99,
          "low": 117224.0,
          "close": 117469.99,
          "volume": 386.10006,
          "close_time": 1755345599999,
          "quote_volume": 45373148.3635628,
          "trades": 28754,
          "taker_buy_base": 163.39656,
          "taker_buy_quote": 19200955.3844209
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 117470.0,
          "high": 117907.99,
          "low": 117425.0,
          "close": 117764.0,
          "volume": 241.33076,
          "close_time": 1755359999999,
          "quote_volume": 28418625.8023461,
          "trades": 28219,
          "taker_buy_base": 151.89812,
          "taker_buy_quote": 17887522.5045258
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 117764.0,
          "high": 117907.99,
          "low": 117668.25,
          "close": 117749.45,
          "volume": 134.77191,
          "close_time": 1755374399999,
          "quote_volume": 15874324.3332037,
          "trades": 16978,
          "taker_buy_base": 57.92578,
          "taker_buy_quote": 6823273.1920062
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 117745.65,
          "high": 117798.24,
          "low": 117285.75,
          "close": 117464.38,
          "volume": 265.18475,
          "close_time": 1755388799999,
          "quote_volume": 31182530.430277,
          "trades": 18133,
          "taker_buy_base": 118.79555,
          "taker_buy_quote": 13971436.518111
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 117464.37,
          "high": 117840.0,
          "low": 117256.6,
          "close": 117765.63,
          "volume": 151.18139,
          "close_time": 1755403199999,
          "quote_volume": 17763815.4347071,
          "trades": 20700,
          "taker_buy_base": 80.01579,
          "taker_buy_quote": 9402858.1666372
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 117765.63,
          "high": 118319.99,
          "low": 117758.99,
          "close": 118089.99,
          "volume": 202.04432,
          "close_time": 1755417599999,
          "quote_volume": 23858204.5454144,
          "trades": 25324,
          "taker_buy_base": 107.78145,
          "taker_buy_quote": 12727889.6063619
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 118090.0,
          "high": 118560.29,
          "low": 118013.99,
          "close": 118372.0,
          "volume": 338.85345,
          "close_time": 1755431999999,
          "quote_volume": 40107226.944323,
          "trades": 32893,
          "taker_buy_base": 162.45629,
          "taker_buy_quote": 19226248.365103
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 118372.0,
          "high": 118644.03,
          "low": 118138.0,
          "close": 118308.01,
          "volume": 202.27588,
          "close_time": 1755446399999,
          "quote_volume": 23934935.1310819,
          "trades": 26190,
          "taker_buy_base": 87.51509,
          "taker_buy_quote": 10356707.5447254
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 118308.02,
          "high": 118385.99,
          "low": 117390.01,
          "close": 117654.0,
          "volume": 403.49683,
          "close_time": 1755460799999,
          "quote_volume": 47549314.8245905,
          "trades": 37584,
          "taker_buy_base": 162.90148,
          "taker_buy_quote": 19194525.0946102
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 117653.99,
          "high": 118095.35,
          "low": 117456.53,
          "close": 117490.0,
          "volume": 218.94036,
          "close_time": 1755475199999,
          "quote_volume": 25789372.7782919,
          "trades": 22590,
          "taker_buy_base": 104.47528,
          "taker_buy_quote": 12307848.4105908
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 117489.99,
          "high": 117630.83,
          "low": 115081.44,
          "close": 115406.13,
          "volume": 1315.61478,
          "close_time": 1755489599999,
          "quote_volume": 152907256.7249754,
          "trades": 95700,
          "taker_buy_base": 537.99111,
          "taker_buy_quote": 62519537.9987059
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 115406.12,
          "high": 115819.32,
          "low": 114950.01,
          "close": 115284.0,
          "volume": 710.48134,
          "close_time": 1755503999999,
          "quote_volume": 81968806.8290166,
          "trades": 58472,
          "taker_buy_base": 311.61909,
          "taker_buy_quote": 35963119.9585171
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 115283.99,
          "high": 115484.52,
          "low": 114718.0,
          "close": 115015.38,
          "volume": 694.22712,
          "close_time": 1755518399999,
          "quote_volume": 79893860.9998622,
          "trades": 52391,
          "taker_buy_base": 292.80901,
          "taker_buy_quote": 33702185.8338919
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 115012.01,
          "high": 116250.0,
          "low": 114887.02,
          "close": 116217.99,
          "volume": 753.85012,
          "close_time": 1755532799999,
          "quote_volume": 87058850.4717806,
          "trades": 78389,
          "taker_buy_base": 415.76129,
          "taker_buy_quote": 48023626.5442665
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 116217.99,
          "high": 116886.17,
          "low": 115910.38,
          "close": 116385.47,
          "volume": 589.50872,
          "close_time": 1755547199999,
          "quote_volume": 68621146.4095498,
          "trades": 67570,
          "taker_buy_base": 353.27865,
          "taker_buy_quote": 41123564.7565672
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 116385.46,
          "high": 117050.0,
          "low": 116049.55,
          "close": 116294.83,
          "volume": 251.93862,
          "close_time": 1755561599999,
          "quote_volume": 29372719.2323693,
          "trades": 32963,
          "taker_buy_base": 109.44124,
          "taker_buy_quote": 12760068.0618656
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 116294.83,
          "high": 116791.76,
          "low": 114856.39,
          "close": 114866.01,
          "volume": 532.95073,
          "close_time": 1755575999999,
          "quote_volume": 61728192.2389506,
          "trades": 68764,
          "taker_buy_base": 235.60643,
          "taker_buy_quote": 27300989.906878
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 114866.01,
          "high": 115530.0,
          "low": 114414.03,
          "close": 115038.0,
          "volume": 693.68243,
          "close_time": 1755590399999,
          "quote_volume": 79772277.2608096,
          "trades": 60092,
          "taker_buy_base": 362.24737,
          "taker_buy_quote": 41664604.6687468
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 115038.0,
          "high": 115700.0,
          "low": 114852.18,
          "close": 115556.01,
          "volume": 374.62975,
          "close_time": 1755604799999,
          "quote_volume": 43214529.8763939,
          "trades": 44264,
          "taker_buy_base": 183.35205,
          "taker_buy_quote": 21149056.9071536
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 115556.0,
          "high": 115932.0,
          "low": 113565.93,
          "close": 113800.0,
          "volume": 1111.32836,
          "close_time": 1755619199999,
          "quote_volume": 127225983.1513526,
          "trades": 107395,
          "taker_buy_base": 510.21964,
          "taker_buy_quote": 58385130.065009
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 113801.99,
          "high": 113909.4,
          "low": 112750.06,
          "close": 113126.86,
          "volume": 1431.0984,
          "close_time": 1755633599999,
          "quote_volume": 162209304.4986188,
          "trades": 90584,
          "taker_buy_base": 761.3976,
          "taker_buy_quote": 86293332.9251575
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 113126.85,
          "high": 113584.26,
          "low": 112720.0,
          "close": 112868.01,
          "volume": 423.72636,
          "close_time": 1755647999999,
          "quote_volume": 47950490.0760095,
          "trades": 49012,
          "taker_buy_base": 199.73935,
          "taker_buy_quote": 22604460.2586396
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 112868.0,
          "high": 113648.45,
          "low": 112574.35,
          "close": 113530.01,
          "volume": 492.76925,
          "close_time": 1755662399999,
          "quote_volume": 55761533.7931776,
          "trades": 58706,
          "taker_buy_base": 228.2453,
          "taker_buy_quote": 25831418.895407
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 113530.01,
          "high": 113853.46,
          "low": 113431.82,
          "close": 113503.96,
          "volume": 358.71323,
          "close_time": 1755676799999,
          "quote_volume": 40767885.4772201,
          "trades": 33435,
          "taker_buy_base": 162.36711,
          "taker_buy_quote": 18451785.7198084
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 113503.97,
          "high": 114059.4,
          "low": 113060.18,
          "close": 113675.99,
          "volume": 734.58769,
          "close_time": 1755691199999,
          "quote_volume": 83531464.1026411,
          "trades": 46042,
          "taker_buy_base": 402.18853,
          "taker_buy_quote": 45738198.3039323
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 113675.99,
          "high": 114328.24,
          "low": 112376.32,
          "close": 113362.0,
          "volume": 1125.41021,
          "close_time": 1755705599999,
          "quote_volume": 127569775.4244379,
          "trades": 122474,
          "taker_buy_base": 546.20022,
          "taker_buy_quote": 61950168.2429435
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 113362.0,
          "high": 114469.63,
          "low": 113272.3,
          "close": 114288.01,
          "volume": 822.07006,
          "close_time": 1755719999999,
          "quote_volume": 93639996.2725402,
          "trades": 92927,
          "taker_buy_base": 452.11327,
          "taker_buy_quote": 51508809.0681987
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 114288.0,
          "high": 114645.14,
          "low": 114000.99,
          "close": 114289.99,
          "volume": 273.16634,
          "close_time": 1755734399999,
          "quote_volume": 31227370.4366231,
          "trades": 39709,
          "taker_buy_base": 154.91657,
          "taker_buy_quote": 17710725.3612331
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 114290.0,
          "high": 114829.04,
          "low": 113918.92,
          "close": 113969.54,
          "volume": 522.14549,
          "close_time": 1755748799999,
          "quote_volume": 59674244.7979616,
          "trades": 51227,
          "taker_buy_base": 308.10396,
          "taker_buy_quote": 35217675.0478397
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 113969.53,
          "high": 114039.99,
          "low": 113574.0,
          "close": 113892.01,
          "volume": 236.10285,
          "close_time": 1755763199999,
          "quote_volume": 26872597.386709,
          "trades": 37557,
          "taker_buy_base": 106.78606,
          "taker_buy_quote": 12152943.7461576
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 113892.01,
          "high": 114000.01,
          "low": 112981.68,
          "close": 113140.53,
          "volume": 391.23651,
          "close_time": 1755777599999,
          "quote_volume": 44380186.5441251,
          "trades": 46989,
          "taker_buy_base": 166.89639,
          "taker_buy_quote": 18935277.9611292
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 113140.0,
          "high": 113985.71,
          "low": 112603.62,
          "close": 112786.0,
          "volume": 648.76472,
          "close_time": 1755791999999,
          "quote_volume": 73431309.982669,
          "trades": 80405,
          "taker_buy_base": 356.1723,
          "taker_buy_quote": 40306796.2417608
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 112786.01,
          "high": 112960.0,
          "low": 112000.11,
          "close": 112174.02,
          "volume": 613.07262,
          "close_time": 1755806399999,
          "quote_volume": 68915953.6983762,
          "trades": 64901,
          "taker_buy_base": 275.69779,
          "taker_buy_quote": 30996943.3490924
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 112174.01,
          "high": 112859.99,
          "low": 112041.09,
          "close": 112493.99,
          "volume": 360.33989,
          "close_time": 1755820799999,
          "quote_volume": 40503079.7072897,
          "trades": 44713,
          "taker_buy_base": 178.07633,
          "taker_buy_quote": 20018479.2020257
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 112493.98,
          "high": 113506.0,
          "low": 112312.01,
          "close": 112911.99,
          "volume": 412.21378,
          "close_time": 1755835199999,
          "quote_volume": 46590645.4161783,
          "trades": 52216,
          "taker_buy_base": 203.69296,
          "taker_buy_quote": 23022219.4684089
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 112911.99,
          "high": 113381.63,
          "low": 112694.35,
          "close": 113078.02,
          "volume": 338.14168,
          "close_time": 1755849599999,
          "quote_volume": 38233260.827119,
          "trades": 50206,
          "taker_buy_base": 144.86669,
          "taker_buy_quote": 16378774.6184077
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 113078.02,
          "high": 113306.0,
          "low": 112165.02,
          "close": 112295.32,
          "volume": 435.98086,
          "close_time": 1755863999999,
          "quote_volume": 49173467.7276515,
          "trades": 46285,
          "taker_buy_base": 174.49402,
          "taker_buy_quote": 19680051.8523914
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 112295.33,
          "high": 117300.0,
          "low": 111656.16,
          "close": 116376.47,
          "volume": 2734.86233,
          "close_time": 1755878399999,
          "quote_volume": 312942345.5057933,
          "trades": 206581,
          "taker_buy_base": 1343.43392,
          "taker_buy_quote": 154003555.1259956
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 116376.47,
          "high": 117435.57,
          "low": 116122.0,
          "close": 116656.0,
          "volume": 1102.68284,
          "close_time": 1755892799999,
          "quote_volume": 128701854.9182888,
          "trades": 85028,
          "taker_buy_base": 603.982,
          "taker_buy_quote": 70496997.732257
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 116657.99,
          "high": 117183.0,
          "low": 116552.0,
          "close": 116919.98,
          "volume": 379.8779,
          "close_time": 1755907199999,
          "quote_volume": 44397683.408738,
          "trades": 38162,
          "taker_buy_base": 186.94597,
          "taker_buy_quote": 21851312.6441542
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 116919.99,
          "high": 117014.0,
          "low": 115409.68,
          "close": 115525.98,
          "volume": 598.31921,
          "close_time": 1755921599999,
          "quote_volume": 69465702.4654799,
          "trades": 62230,
          "taker_buy_base": 278.34968,
          "taker_buy_quote": 32310793.8933007
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 115524.96,
          "high": 115995.0,
          "low": 115510.03,
          "close": 115774.0,
          "volume": 433.1929,
          "close_time": 1755935999999,
          "quote_volume": 50171219.6182324,
          "trades": 37929,
          "taker_buy_base": 186.19955,
          "taker_buy_quote": 21565573.27984
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 115774.0,
          "high": 115876.18,
          "low": 115200.01,
          "close": 115274.9,
          "volume": 345.034,
          "close_time": 1755950399999,
          "quote_volume": 39900525.8562312,
          "trades": 27416,
          "taker_buy_base": 152.49989,
          "taker_buy_quote": 17638462.5836399
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 115276.31,
          "high": 115456.0,
          "low": 114533.5,
          "close": 114788.01,
          "volume": 464.08581,
          "close_time": 1755964799999,
          "quote_volume": 53340014.1462331,
          "trades": 46925,
          "taker_buy_base": 217.08204,
          "taker_buy_quote": 24950947.0689492
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 114788.0,
          "high": 115164.0,
          "low": 114654.68,
          "close": 115114.0,
          "volume": 370.96766,
          "close_time": 1755979199999,
          "quote_volume": 42668113.2714583,
          "trades": 25029,
          "taker_buy_base": 182.56332,
          "taker_buy_quote": 20997780.8458132
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 115114.0,
          "high": 115400.0,
          "low": 114982.0,
          "close": 115399.86,
          "volume": 156.21005,
          "close_time": 1755993599999,
          "quote_volume": 17992779.2219695,
          "trades": 18464,
          "taker_buy_base": 61.60205,
          "taker_buy_quote": 7096880.3396875
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 115399.86,
          "high": 115632.64,
          "low": 114908.0,
          "close": 115000.0,
          "volume": 283.5714,
          "close_time": 1756007999999,
          "quote_volume": 32685514.5393817,
          "trades": 32465,
          "taker_buy_base": 131.42046,
          "taker_buy_quote": 15150785.0799085
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 115002.0,
          "high": 115256.0,
          "low": 114819.47,
          "close": 114858.0,
          "volume": 274.41816,
          "close_time": 1756022399999,
          "quote_volume": 31566101.2157976,
          "trades": 28755,
          "taker_buy_base": 116.33962,
          "taker_buy_quote": 13382339.9708579
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 114858.01,
          "high": 115021.0,
          "low": 114572.0,
          "close": 114713.99,
          "volume": 348.70485,
          "close_time": 1756036799999,
          "quote_volume": 40024403.6882048,
          "trades": 34942,
          "taker_buy_base": 142.21537,
          "taker_buy_quote": 16322993.8694747
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 114713.98,
          "high": 114851.31,
          "low": 114334.01,
          "close": 114390.01,
          "volume": 415.06415,
          "close_time": 1756051199999,
          "quote_volume": 47573997.908656,
          "trades": 44592,
          "taker_buy_base": 188.48641,
          "taker_buy_quote": 21605112.9955411
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 114390.01,
          "high": 114879.99,
          "low": 110636.12,
          "close": 112585.03,
          "volume": 2286.81379,
          "close_time": 1756065599999,
          "quote_volume": 258797606.2550633,
          "trades": 151212,
          "taker_buy_base": 972.22186,
          "taker_buy_quote": 110039679.7507568
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 112585.03,
          "high": 113694.47,
          "low": 111616.66,
          "close": 113491.2,
          "volume": 1203.78702,
          "close_time": 1756079999999,
          "quote_volume": 135741965.4177864,
          "trades": 104479,
          "taker_buy_base": 646.08428,
          "taker_buy_quote": 72879964.0877353
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 113491.2,
          "high": 113661.06,
          "low": 112147.96,
          "close": 112902.0,
          "volume": 565.51207,
          "close_time": 1756094399999,
          "quote_volume": 63914986.2459951,
          "trades": 75621,
          "taker_buy_base": 297.76193,
          "taker_buy_quote": 33647498.5557793
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 112902.0,
          "high": 113049.02,
          "low": 111267.34,
          "close": 111498.01,
          "volume": 854.40405,
          "close_time": 1756108799999,
          "quote_volume": 95771892.4662229,
          "trades": 81661,
          "taker_buy_base": 350.67947,
          "taker_buy_quote": 39300961.8941787
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 111498.0,
          "high": 111837.45,
          "low": 110905.54,
          "close": 111198.01,
          "volume": 942.411,
          "close_time": 1756123199999,
          "quote_volume": 104919296.0765843,
          "trades": 77300,
          "taker_buy_base": 449.95723,
          "taker_buy_quote": 50094887.8784505
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 111200.0,
          "high": 112577.39,
          "low": 110566.22,
          "close": 112207.12,
          "volume": 1058.89812,
          "close_time": 1756137599999,
          "quote_volume": 118264499.3939186,
          "trades": 109127,
          "taker_buy_base": 491.28564,
          "taker_buy_quote": 54845000.7941377
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 112208.0,
          "high": 112955.27,
          "low": 110665.98,
          "close": 110718.36,
          "volume": 1144.72471,
          "close_time": 1756151999999,
          "quote_volume": 128267113.5102911,
          "trades": 98546,
          "taker_buy_base": 494.23147,
          "taker_buy_quote": 55381728.2916662
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 110718.4,
          "high": 111099.99,
          "low": 109274.81,
          "close": 110144.01,
          "volume": 1953.35016,
          "close_time": 1756166399999,
          "quote_volume": 214919292.0603573,
          "trades": 109906,
          "taker_buy_base": 919.50811,
          "taker_buy_quote": 101160601.9186806
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 110144.01,
          "high": 110144.01,
          "low": 108704.18,
          "close": 109912.0,
          "volume": 1176.97636,
          "close_time": 1756180799999,
          "quote_volume": 128965873.7561321,
          "trades": 99842,
          "taker_buy_base": 553.89958,
          "taker_buy_quote": 60709166.0618871
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 109912.0,
          "high": 110579.03,
          "low": 109790.0,
          "close": 110322.0,
          "volume": 490.37946,
          "close_time": 1756195199999,
          "quote_volume": 54013625.7262636,
          "trades": 56549,
          "taker_buy_base": 286.02734,
          "taker_buy_quote": 31507262.1715325
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 110324.0,
          "high": 110488.4,
          "low": 109571.77,
          "close": 109888.98,
          "volume": 554.53147,
          "close_time": 1756209599999,
          "quote_volume": 61083560.8053294,
          "trades": 45608,
          "taker_buy_base": 253.65843,
          "taker_buy_quote": 27946691.2718559
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 109888.98,
          "high": 110829.41,
          "low": 109384.85,
          "close": 109683.54,
          "volume": 1292.99781,
          "close_time": 1756223999999,
          "quote_volume": 142385019.3663169,
          "trades": 105067,
          "taker_buy_base": 572.77551,
          "taker_buy_quote": 63073230.828996
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 109683.55,
          "high": 111189.99,
          "low": 109464.0,
          "close": 111140.47,
          "volume": 621.43587,
          "close_time": 1756238399999,
          "quote_volume": 68587714.7098877,
          "trades": 76543,
          "taker_buy_base": 320.67994,
          "taker_buy_quote": 35408312.9711951
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 111140.47,
          "high": 112403.99,
          "low": 110937.97,
          "close": 111795.33,
          "volume": 564.17436,
          "close_time": 1756252799999,
          "quote_volume": 63000194.0197129,
          "trades": 56758,
          "taker_buy_base": 318.85804,
          "taker_buy_quote": 35598798.8670017
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 111795.34,
          "high": 111847.13,
          "low": 110945.45,
          "close": 111444.01,
          "volume": 380.56333,
          "close_time": 1756267199999,
          "quote_volume": 42392834.8563169,
          "trades": 50227,
          "taker_buy_base": 174.0159,
          "taker_buy_quote": 19388392.0643951
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 111444.0,
          "high": 111772.3,
          "low": 110625.0,
          "close": 110744.22,
          "volume": 595.00918,
          "close_time": 1756281599999,
          "quote_volume": 66098140.9623447,
          "trades": 59873,
          "taker_buy_base": 179.94787,
          "taker_buy_quote": 20017010.358311
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 110744.23,
          "high": 111395.99,
          "low": 110370.3,
          "close": 111340.0,
          "volume": 569.43586,
          "close_time": 1756295999999,
          "quote_volume": 63151553.2819896,
          "trades": 50613,
          "taker_buy_base": 259.65044,
          "taker_buy_quote": 28797797.9569157
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 111340.0,
          "high": 112654.28,
          "low": 111034.0,
          "close": 112041.18,
          "volume": 1085.47437,
          "close_time": 1756310399999,
          "quote_volume": 121266172.5933866,
          "trades": 91649,
          "taker_buy_base": 518.75555,
          "taker_buy_quote": 57974291.1515169
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 112041.17,
          "high": 112633.99,
          "low": 111565.44,
          "close": 112098.78,
          "volume": 616.53202,
          "close_time": 1756324799999,
          "quote_volume": 69105343.8446241,
          "trades": 65597,
          "taker_buy_base": 302.61064,
          "taker_buy_quote": 33920010.6044702
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 112098.78,
          "high": 112479.7,
          "low": 110940.87,
          "close": 111273.86,
          "volume": 919.39807,
          "close_time": 1756339199999,
          "quote_volume": 102681975.2411714,
          "trades": 88913,
          "taker_buy_base": 450.26247,
          "taker_buy_quote": 50299853.9734099
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 111271.25,
          "high": 112064.0,
          "low": 110863.77,
          "close": 112017.99,
          "volume": 380.85142,
          "close_time": 1756353599999,
          "quote_volume": 42464686.4239243,
          "trades": 54203,
          "taker_buy_base": 220.71555,
          "taker_buy_quote": 24613896.6493501
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 112018.0,
          "high": 113376.0,
          "low": 111962.38,
          "close": 113144.02,
          "volume": 693.62022,
          "close_time": 1756367999999,
          "quote_volume": 78332463.0087528,
          "trades": 56388,
          "taker_buy_base": 340.41885,
          "taker_buy_quote": 38432918.6939646
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 113144.01,
          "high": 113376.0,
          "low": 112829.94,
          "close": 112935.47,
          "volume": 404.87791,
          "close_time": 1756382399999,
          "quote_volume": 45763698.2582351,
          "trades": 34131,
          "taker_buy_base": 154.98996,
          "taker_buy_quote": 17520017.6669145
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 112935.47,
          "high": 113496.0,
          "low": 112402.56,
          "close": 112700.31,
          "volume": 890.45142,
          "close_time": 1756396799999,
          "quote_volume": 100554860.6715556,
          "trades": 100938,
          "taker_buy_base": 392.02005,
          "taker_buy_quote": 44272239.2038609
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 112700.31,
          "high": 113215.04,
          "low": 111914.18,
          "close": 111920.02,
          "volume": 536.61603,
          "close_time": 1756411199999,
          "quote_volume": 60365514.4118522,
          "trades": 64593,
          "taker_buy_base": 221.52843,
          "taker_buy_quote": 24923485.9616164
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 111920.02,
          "high": 112594.88,
          "low": 111884.85,
          "close": 112582.02,
          "volume": 259.16967,
          "close_time": 1756425599999,
          "quote_volume": 29079361.7559423,
          "trades": 30598,
          "taker_buy_base": 135.33593,
          "taker_buy_quote": 15185542.9733548
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 112582.01,
          "high": 112660.57,
          "low": 111323.25,
          "close": 111734.04,
          "volume": 432.05139,
          "close_time": 1756439999999,
          "quote_volume": 48296779.2225955,
          "trades": 57535,
          "taker_buy_base": 198.40248,
          "taker_buy_quote": 22176451.821131
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 111734.01,
          "high": 111886.0,
          "low": 109924.0,
          "close": 110043.35,
          "volume": 749.22964,
          "close_time": 1756454399999,
          "quote_volume": 83078382.9869276,
          "trades": 64373,
          "taker_buy_base": 330.13332,
          "taker_buy_quote": 36627574.5924059
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 110043.34,
          "high": 110309.02,
          "low": 109428.57,
          "close": 110119.04,
          "volume": 786.63845,
          "close_time": 1756468799999,
          "quote_volume": 86476935.9190157,
          "trades": 58442,
          "taker_buy_base": 430.09632,
          "taker_buy_quote": 47293076.5049914
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 110119.03,
          "high": 111533.32,
          "low": 108112.0,
          "close": 108410.0,
          "volume": 1891.5575,
          "close_time": 1756483199999,
          "quote_volume": 206772590.1324817,
          "trades": 156302,
          "taker_buy_base": 945.54053,
          "taker_buy_quote": 103372246.8331354
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 108410.0,
          "high": 108870.21,
          "low": 107950.0,
          "close": 108234.65,
          "volume": 1236.17799,
          "close_time": 1756497599999,
          "quote_volume": 134098300.5401429,
          "trades": 87858,
          "taker_buy_base": 544.27269,
          "taker_buy_quote": 59050413.9672077
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 108234.66,
          "high": 108568.45,
          "low": 107500.0,
          "close": 108395.04,
          "volume": 668.59721,
          "close_time": 1756511999999,
          "quote_volume": 72204555.7021756,
          "trades": 58623,
          "taker_buy_base": 302.47791,
          "taker_buy_quote": 32674124.0530248
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 108395.04,
          "high": 108465.71,
          "low": 107364.63,
          "close": 108444.29,
          "volume": 502.76269,
          "close_time": 1756526399999,
          "quote_volume": 54300315.2921699,
          "trades": 46914,
          "taker_buy_base": 234.98103,
          "taker_buy_quote": 25387953.6675516
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 108444.29,
          "high": 108716.45,
          "low": 108132.01,
          "close": 108523.98,
          "volume": 597.53095,
          "close_time": 1756540799999,
          "quote_volume": 64752052.2859338,
          "trades": 37124,
          "taker_buy_base": 347.13123,
          "taker_buy_quote": 37622918.8855439
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 108523.99,
          "high": 108780.0,
          "low": 108415.63,
          "close": 108698.98,
          "volume": 314.22678,
          "close_time": 1756555199999,
          "quote_volume": 34124555.5537785,
          "trades": 22971,
          "taker_buy_base": 198.17305,
          "taker_buy_quote": 21521321.1744472
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 108698.01,
          "high": 108941.83,
          "low": 108225.58,
          "close": 108887.25,
          "volume": 522.92369,
          "close_time": 1756569599999,
          "quote_volume": 56785922.545263,
          "trades": 37691,
          "taker_buy_base": 258.28425,
          "taker_buy_quote": 28052424.6598776
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 108887.24,
          "high": 108924.52,
          "low": 108635.81,
          "close": 108850.0,
          "volume": 285.04448,
          "close_time": 1756583999999,
          "quote_volume": 31007871.2616198,
          "trades": 22085,
          "taker_buy_base": 136.8503,
          "taker_buy_quote": 14888598.69706
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 108850.0,
          "high": 108856.0,
          "low": 108491.16,
          "close": 108833.67,
          "volume": 159.81906,
          "close_time": 1756598399999,
          "quote_volume": 17363876.505199,
          "trades": 19640,
          "taker_buy_base": 78.10359,
          "taker_buy_quote": 8485691.9865499
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 108833.67,
          "high": 109508.0,
          "low": 108822.0,
          "close": 109236.0,
          "volume": 282.35655,
          "close_time": 1756612799999,
          "quote_volume": 30845736.2803357,
          "trades": 35873,
          "taker_buy_base": 154.23416,
          "taker_buy_quote": 16848403.6523361
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 109236.0,
          "high": 109250.0,
          "low": 108546.8,
          "close": 108731.96,
          "volume": 306.3335,
          "close_time": 1756627199999,
          "quote_volume": 33323623.4456095,
          "trades": 25146,
          "taker_buy_base": 118.19546,
          "taker_buy_quote": 12855270.3180565
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 108731.97,
          "high": 109132.42,
          "low": 108318.61,
          "close": 108409.45,
          "volume": 353.10969,
          "close_time": 1756641599999,
          "quote_volume": 38351644.6237197,
          "trades": 32356,
          "taker_buy_base": 137.13484,
          "taker_buy_quote": 14898786.604981
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 108409.45,
          "high": 108865.06,
          "low": 108213.01,
          "close": 108825.01,
          "volume": 388.4196,
          "close_time": 1756655999999,
          "quote_volume": 42114575.3862693,
          "trades": 38842,
          "taker_buy_base": 174.66944,
          "taker_buy_quote": 18939901.6706355
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 108825.01,
          "high": 109248.0,
          "low": 108567.0,
          "close": 108944.0,
          "volume": 227.91162,
          "close_time": 1756670399999,
          "quote_volume": 24833156.6725523,
          "trades": 27284,
          "taker_buy_base": 128.16152,
          "taker_buy_quote": 13963257.9414538
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 108944.0,
          "high": 109255.31,
          "low": 108076.66,
          "close": 108270.38,
          "volume": 336.14026,
          "close_time": 1756684799999,
          "quote_volume": 36541667.1314889,
          "trades": 42142,
          "taker_buy_base": 157.63835,
          "taker_buy_quote": 17133587.0566238
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 108270.37,
          "high": 108500.0,
          "low": 107416.0,
          "close": 107676.24,
          "volume": 678.3717,
          "close_time": 1756699199999,
          "quote_volume": 73161342.2052668,
          "trades": 85050,
          "taker_buy_base": 320.8796,
          "taker_buy_quote": 34604381.8652586
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 107676.0,
          "high": 109449.27,
          "low": 107264.33,
          "close": 109449.27,
          "volume": 615.67193,
          "close_time": 1756713599999,
          "quote_volume": 66570239.0964472,
          "trades": 71330,
          "taker_buy_base": 311.44463,
          "taker_buy_quote": 33685239.7828973
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 109449.27,
          "high": 109926.83,
          "low": 108188.82,
          "close": 108785.98,
          "volume": 795.59155,
          "close_time": 1756727999999,
          "quote_volume": 86882164.6716189,
          "trades": 80902,
          "taker_buy_base": 355.18582,
          "taker_buy_quote": 38784445.9982378
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 108785.98,
          "high": 109546.6,
          "low": 108580.0,
          "close": 108802.63,
          "volume": 673.90678,
          "close_time": 1756742399999,
          "quote_volume": 73503400.6469734,
          "trades": 78798,
          "taker_buy_base": 336.2002,
          "taker_buy_quote": 36673791.2449549
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 108802.0,
          "high": 109349.49,
          "low": 108409.53,
          "close": 109217.78,
          "volume": 520.01653,
          "close_time": 1756756799999,
          "quote_volume": 56631783.4531924,
          "trades": 53908,
          "taker_buy_base": 290.72071,
          "taker_buy_quote": 31657842.9092587
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 109217.79,
          "high": 109457.99,
          "low": 107478.3,
          "close": 109250.0,
          "volume": 928.00546,
          "close_time": 1756771199999,
          "quote_volume": 100613410.8238792,
          "trades": 89223,
          "taker_buy_base": 457.42588,
          "taker_buy_quote": 49598673.110852
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 109250.0,
          "high": 110630.0,
          "low": 108898.0,
          "close": 110334.01,
          "volume": 683.23657,
          "close_time": 1756785599999,
          "quote_volume": 74927341.5754501,
          "trades": 78445,
          "taker_buy_base": 359.197,
          "taker_buy_quote": 39408487.8434414
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 110334.01,
          "high": 110630.0,
          "low": 110011.15,
          "close": 110257.99,
          "volume": 468.0765,
          "close_time": 1756799999999,
          "quote_volume": 51627223.1509025,
          "trades": 63714,
          "taker_buy_base": 219.30927,
          "taker_buy_quote": 24187485.3813819
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 110256.0,
          "high": 110737.35,
          "low": 109581.39,
          "close": 109756.97,
          "volume": 483.93961,
          "close_time": 1756814399999,
          "quote_volume": 53368854.6129068,
          "trades": 75506,
          "taker_buy_base": 235.46332,
          "taker_buy_quote": 25971337.0228944
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 109756.96,
          "high": 111797.0,
          "low": 108414.17,
          "close": 110857.76,
          "volume": 1795.8177,
          "close_time": 1756828799999,
          "quote_volume": 198297525.3332854,
          "trades": 158967,
          "taker_buy_base": 860.4598,
          "taker_buy_quote": 94971085.200465
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 110856.01,
          "high": 111150.0,
          "low": 110203.14,
          "close": 110818.14,
          "volume": 801.93711,
          "close_time": 1756843199999,
          "quote_volume": 88783176.5791996,
          "trades": 90851,
          "taker_buy_base": 417.23415,
          "taker_buy_quote": 46194302.2486865
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 110818.14,
          "high": 111566.0,
          "low": 110728.44,
          "close": 111259.9,
          "volume": 455.2378,
          "close_time": 1756857599999,
          "quote_volume": 50626043.9755305,
          "trades": 35470,
          "taker_buy_base": 220.8405,
          "taker_buy_quote": 24559858.3733952
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 111259.9,
          "high": 111800.0,
          "low": 110912.0,
          "close": 111062.01,
          "volume": 383.4775,
          "close_time": 1756871999999,
          "quote_volume": 42682138.8500891,
          "trades": 84937,
          "taker_buy_base": 218.7807,
          "taker_buy_quote": 24350551.6971358
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 111062.0,
          "high": 111172.0,
          "low": 110545.45,
          "close": 111123.4,
          "volume": 332.29603,
          "close_time": 1756886399999,
          "quote_volume": 36833991.736578,
          "trades": 61967,
          "taker_buy_base": 166.18676,
          "taker_buy_quote": 18427628.2019825
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 111123.39,
          "high": 111730.0,
          "low": 110911.18,
          "close": 111468.0,
          "volume": 322.78807,
          "close_time": 1756900799999,
          "quote_volume": 35944973.1813167,
          "trades": 70868,
          "taker_buy_base": 146.41148,
          "taker_buy_quote": 16302523.3799739
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 111468.0,
          "high": 112547.01,
          "low": 111060.0,
          "close": 112258.0,
          "volume": 848.77672,
          "close_time": 1756915199999,
          "quote_volume": 94899248.3976159,
          "trades": 165000,
          "taker_buy_base": 393.63585,
          "taker_buy_quote": 44000816.43656
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 112258.01,
          "high": 112625.62,
          "low": 111713.52,
          "close": 112240.0,
          "volume": 735.36121,
          "close_time": 1756929599999,
          "quote_volume": 82530615.6692457,
          "trades": 89231,
          "taker_buy_base": 493.3284,
          "taker_buy_quote": 55383763.8978831
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 112243.57,
          "high": 112306.0,
          "low": 111667.27,
          "close": 111758.0,
          "volume": 253.48784,
          "close_time": 1756943999999,
          "quote_volume": 28409779.2146509,
          "trades": 47099,
          "taker_buy_base": 100.71857,
          "taker_buy_quote": 11286756.7882213
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 111758.0,
          "high": 112237.42,
          "low": 111183.07,
          "close": 111199.98,
          "volume": 346.46017,
          "close_time": 1756958399999,
          "quote_volume": 38701919.2468947,
          "trades": 73461,
          "taker_buy_base": 156.15057,
          "taker_buy_quote": 17446437.3847334
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 111200.0,
          "high": 111377.99,
          "low": 110326.52,
          "close": 110500.01,
          "volume": 539.39915,
          "close_time": 1756972799999,
          "quote_volume": 59712925.0666156,
          "trades": 69594,
          "taker_buy_base": 307.5103,
          "taker_buy_quote": 34030196.7600761
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 110500.0,
          "high": 111193.71,
          "low": 110446.09,
          "close": 110854.01,
          "volume": 352.09636,
          "close_time": 1756987199999,
          "quote_volume": 39034771.5314364,
          "trades": 54398,
          "taker_buy_base": 172.05827,
          "taker_buy_quote": 19078025.0233836
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 110858.0,
          "high": 111175.22,
          "low": 109359.46,
          "close": 109532.55,
          "volume": 939.43918,
          "close_time": 1757001599999,
          "quote_volume": 103370147.7781285,
          "trades": 143118,
          "taker_buy_base": 348.91999,
          "taker_buy_quote": 38405901.1693497
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 109532.55,
          "high": 110239.38,
          "low": 109376.46,
          "close": 109823.08,
          "volume": 908.90618,
          "close_time": 1757015999999,
          "quote_volume": 99865706.8402885,
          "trades": 91547,
          "taker_buy_base": 494.57283,
          "taker_buy_quote": 54357470.4156361
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 109823.09,
          "high": 111774.8,
          "low": 109774.47,
          "close": 110741.29,
          "volume": 468.22138,
          "close_time": 1757030399999,
          "quote_volume": 51822990.6050613,
          "trades": 80094,
          "taker_buy_base": 266.42032,
          "taker_buy_quote": 29470517.2457502
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 110738.44,
          "high": 111507.91,
          "low": 110449.3,
          "close": 111332.0,
          "volume": 324.85431,
          "close_time": 1757044799999,
          "quote_volume": 36074760.9249849,
          "trades": 77291,
          "taker_buy_base": 150.90806,
          "taker_buy_quote": 16763873.2476544
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 111332.0,
          "high": 113014.51,
          "low": 111156.7,
          "close": 112981.77,
          "volume": 621.11341,
          "close_time": 1757059199999,
          "quote_volume": 69736152.7713208,
          "trades": 76758,
          "taker_buy_base": 325.63208,
          "taker_buy_quote": 36551417.1797164
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 112981.76,
          "high": 113012.0,
          "low": 112145.98,
          "close": 112369.19,
          "volume": 471.4381,
          "close_time": 1757073599999,
          "quote_volume": 53026194.1593685,
          "trades": 61223,
          "taker_buy_base": 230.5917,
          "taker_buy_quote": 25934258.6134956
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 112369.2,
          "high": 113418.82,
          "low": 110292.65,
          "close": 110730.02,
          "volume": 1951.30558,
          "close_time": 1757087999999,
          "quote_volume": 218540559.2705177,
          "trades": 221809,
          "taker_buy_base": 981.87392,
          "taker_buy_quote": 109970382.164281
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 110731.99,
          "high": 111643.45,
          "low": 110232.18,
          "close": 111634.72,
          "volume": 627.35691,
          "close_time": 1757102399999,
          "quote_volume": 69632700.4374349,
          "trades": 89069,
          "taker_buy_base": 297.25594,
          "taker_buy_quote": 32996262.9287419
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 111634.71,
          "high": 111720.0,
          "low": 110400.0,
          "close": 110678.6,
          "volume": 1056.03209,
          "close_time": 1757116799999,
          "quote_volume": 117202382.1259126,
          "trades": 78798,
          "taker_buy_base": 393.74442,
          "taker_buy_quote": 43713294.0988477
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 110681.15,
          "high": 111329.99,
          "low": 110572.37,
          "close": 111099.55,
          "volume": 181.36681,
          "close_time": 1757131199999,
          "quote_volume": 20104825.9450519,
          "trades": 35979,
          "taker_buy_base": 86.42192,
          "taker_buy_quote": 9582147.7663932
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 111099.56,
          "high": 111099.56,
          "low": 110716.01,
          "close": 110844.16,
          "volume": 78.50342,
          "close_time": 1757145599999,
          "quote_volume": 8699697.5459865,
          "trades": 19096,
          "taker_buy_base": 32.57789,
          "taker_buy_quote": 3609927.4367544
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 110847.96,
          "high": 110987.99,
          "low": 110686.06,
          "close": 110808.01,
          "volume": 113.75502,
          "close_time": 1757159999999,
          "quote_volume": 12603677.8683928,
          "trades": 19510,
          "taker_buy_base": 39.06501,
          "taker_buy_quote": 4328366.6818088
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 110808.01,
          "high": 111020.0,
          "low": 110385.28,
          "close": 110419.99,
          "volume": 211.52198,
          "close_time": 1757174399999,
          "quote_volume": 23424217.9073411,
          "trades": 30431,
          "taker_buy_base": 69.42935,
          "taker_buy_quote": 7689499.6506791
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 110420.0,
          "high": 110437.99,
          "low": 110000.01,
          "close": 110073.0,
          "volume": 256.95863,
          "close_time": 1757188799999,
          "quote_volume": 28319952.0893756,
          "trades": 44154,
          "taker_buy_base": 122.85119,
          "taker_buy_quote": 13540048.395805
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 110075.84,
          "high": 110322.0,
          "low": 110068.0,
          "close": 110229.99,
          "volume": 118.95417,
          "close_time": 1757203199999,
          "quote_volume": 13108396.3901145,
          "trades": 23227,
          "taker_buy_base": 59.64563,
          "taker_buy_quote": 6572586.7704791
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 110230.0,
          "high": 110769.0,
          "low": 110214.0,
          "close": 110656.0,
          "volume": 177.95473,
          "close_time": 1757217599999,
          "quote_volume": 19668232.4386064,
          "trades": 26595,
          "taker_buy_base": 115.78539,
          "taker_buy_quote": 12795611.4585519
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 110656.01,
          "high": 110942.33,
          "low": 110492.01,
          "close": 110778.0,
          "volume": 151.50928,
          "close_time": 1757231999999,
          "quote_volume": 16767221.2600442,
          "trades": 25704,
          "taker_buy_base": 78.95783,
          "taker_buy_quote": 8737336.9718837
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 110778.0,
          "high": 111400.0,
          "low": 110740.96,
          "close": 111325.6,
          "volume": 323.99009,
          "close_time": 1757246399999,
          "quote_volume": 36002887.3130738,
          "trades": 42812,
          "taker_buy_base": 153.30969,
          "taker_buy_quote": 17033263.9678658
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 111325.61,
          "high": 111423.41,
          "low": 111072.0,
          "close": 111342.0,
          "volume": 164.36818,
          "close_time": 1757260799999,
          "quote_volume": 18280689.6854715,
          "trades": 34349,
          "taker_buy_base": 70.21186,
          "taker_buy_quote": 7809666.7040773
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 111342.0,
          "high": 111386.0,
          "low": 110879.2,
          "close": 111278.81,
          "volume": 177.13177,
          "close_time": 1757275199999,
          "quote_volume": 19678984.1721207,
          "trades": 32432,
          "taker_buy_base": 87.97625,
          "taker_buy_quote": 9773945.2893274
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 111278.82,
          "high": 111624.89,
          "low": 111009.67,
          "close": 111144.4,
          "volume": 228.32751,
          "close_time": 1757289599999,
          "quote_volume": 25407192.0759658,
          "trades": 33665,
          "taker_buy_base": 116.40899,
          "taker_buy_quote": 12953044.3168971
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 111140.01,
          "high": 111382.02,
          "low": 110630.0,
          "close": 111055.99,
          "volume": 332.65282,
          "close_time": 1757303999999,
          "quote_volume": 36938799.2778831,
          "trades": 77949,
          "taker_buy_base": 168.61285,
          "taker_buy_quote": 18722371.9881791
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 111056.0,
          "high": 111627.72,
          "low": 110910.0,
          "close": 111300.49,
          "volume": 281.13166,
          "close_time": 1757318399999,
          "quote_volume": 31268765.6794216,
          "trades": 45576,
          "taker_buy_base": 147.80911,
          "taker_buy_quote": 16438508.4214346
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 111300.49,
          "high": 112204.0,
          "low": 111252.0,
          "close": 112056.08,
          "volume": 502.72214,
          "close_time": 1757332799999,
          "quote_volume": 56236859.266499,
          "trades": 69166,
          "taker_buy_base": 278.50422,
          "taker_buy_quote": 31150789.242762
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 112056.08,
          "high": 112940.0,
          "low": 111864.49,
          "close": 112650.01,
          "volume": 733.84412,
          "close_time": 1757347199999,
          "quote_volume": 82450611.9374118,
          "trades": 97546,
          "taker_buy_base": 315.14813,
          "taker_buy_quote": 35413653.7129433
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 112650.0,
          "high": 112688.0,
          "low": 112003.66,
          "close": 112122.89,
          "volume": 329.70647,
          "close_time": 1757361599999,
          "quote_volume": 37045808.7091799,
          "trades": 56529,
          "taker_buy_base": 183.73327,
          "taker_buy_quote": 20646290.0071469
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 112124.02,
          "high": 112531.49,
          "low": 111910.99,
          "close": 112087.45,
          "volume": 442.86617,
          "close_time": 1757375999999,
          "quote_volume": 49709089.9335849,
          "trades": 38817,
          "taker_buy_base": 317.5815,
          "taker_buy_quote": 35652546.0471205
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 112087.45,
          "high": 112125.2,
          "low": 111132.0,
          "close": 111730.0,
          "volume": 335.19342,
          "close_time": 1757390399999,
          "quote_volume": 37387440.5568853,
          "trades": 69814,
          "taker_buy_base": 172.78054,
          "taker_buy_quote": 19269489.2586642
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 111730.01,
          "high": 113300.0,
          "low": 111650.02,
          "close": 113016.01,
          "volume": 742.12235,
          "close_time": 1757404799999,
          "quote_volume": 83598697.2594152,
          "trades": 84188,
          "taker_buy_base": 396.92629,
          "taker_buy_quote": 44706927.7172338
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 113016.02,
          "high": 113191.99,
          "low": 112431.11,
          "close": 112458.0,
          "volume": 377.89641,
          "close_time": 1757419199999,
          "quote_volume": 42663100.7549699,
          "trades": 49054,
          "taker_buy_base": 182.89752,
          "taker_buy_quote": 20653566.8649362
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 112458.0,
          "high": 112979.15,
          "low": 110783.42,
          "close": 110890.06,
          "volume": 1130.54739,
          "close_time": 1757433599999,
          "quote_volume": 126402145.0511924,
          "trades": 142029,
          "taker_buy_base": 573.33895,
          "taker_buy_quote": 64072805.5203254
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 110890.06,
          "high": 111418.27,
          "low": 110798.0,
          "close": 111316.0,
          "volume": 389.69877,
          "close_time": 1757447999999,
          "quote_volume": 43279708.3140492,
          "trades": 54793,
          "taker_buy_base": 244.98682,
          "taker_buy_quote": 27204612.9826561
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 111320.89,
          "high": 111750.0,
          "low": 111099.93,
          "close": 111556.8,
          "volume": 250.96762,
          "close_time": 1757462399999,
          "quote_volume": 27964290.0939046,
          "trades": 51284,
          "taker_buy_base": 128.36953,
          "taker_buy_quote": 14303658.3732143
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 111558.67,
          "high": 111606.83,
          "low": 110937.89,
          "close": 111568.38,
          "volume": 365.04277,
          "close_time": 1757476799999,
          "quote_volume": 40614928.7658212,
          "trades": 67847,
          "taker_buy_base": 174.3187,
          "taker_buy_quote": 19391442.144689
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 111567.85,
          "high": 112614.0,
          "low": 111384.7,
          "close": 112560.0,
          "volume": 465.41342,
          "close_time": 1757491199999,
          "quote_volume": 52075907.1969774,
          "trades": 69731,
          "taker_buy_base": 249.60823,
          "taker_buy_quote": 27930231.3911724
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 112560.0,
          "high": 112872.88,
          "low": 112115.37,
          "close": 112321.32,
          "volume": 441.19113,
          "close_time": 1757505599999,
          "quote_volume": 49615576.0420954,
          "trades": 58007,
          "taker_buy_base": 221.10341,
          "taker_buy_quote": 24862451.3659434
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 112322.0,
          "high": 114345.99,
          "low": 112322.0,
          "close": 113889.71,
          "volume": 1412.19158,
          "close_time": 1757519999999,
          "quote_volume": 160366049.1277262,
          "trades": 158518,
          "taker_buy_base": 713.12424,
          "taker_buy_quote": 80972038.9068871
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 113892.07,
          "high": 114112.82,
          "low": 113186.0,
          "close": 113618.56,
          "volume": 621.94846,
          "close_time": 1757534399999,
          "quote_volume": 70671684.5720874,
          "trades": 85212,
          "taker_buy_base": 310.5754,
          "taker_buy_quote": 35290215.8616049
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 113618.57,
          "high": 114086.77,
          "low": 113566.78,
          "close": 114007.0,
          "volume": 649.37811,
          "close_time": 1757548799999,
          "quote_volume": 73948098.7387648,
          "trades": 55387,
          "taker_buy_base": 355.3516,
          "taker_buy_quote": 40474320.0168458
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 114007.0,
          "high": 114490.0,
          "low": 113720.15,
          "close": 114441.09,
          "volume": 308.87077,
          "close_time": 1757563199999,
          "quote_volume": 35228999.4694387,
          "trades": 42831,
          "taker_buy_base": 170.0817,
          "taker_buy_quote": 19400685.6293602
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 114441.09,
          "high": 114500.0,
          "low": 114000.0,
          "close": 114134.1,
          "volume": 377.31545,
          "close_time": 1757577599999,
          "quote_volume": 43100836.3082577,
          "trades": 52244,
          "taker_buy_base": 202.85845,
          "taker_buy_quote": 23171928.5564912
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 114134.11,
          "high": 114273.92,
          "low": 113823.62,
          "close": 114059.94,
          "volume": 397.77981,
          "close_time": 1757591999999,
          "quote_volume": 45360968.6471483,
          "trades": 41220,
          "taker_buy_base": 177.425,
          "taker_buy_quote": 20233163.1148032
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 114059.95,
          "high": 114769.18,
          "low": 113459.96,
          "close": 114223.44,
          "volume": 1290.56404,
          "close_time": 1757606399999,
          "quote_volume": 147291037.4342383,
          "trades": 152401,
          "taker_buy_base": 679.27913,
          "taker_buy_quote": 77532352.3364188
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 114219.51,
          "high": 114671.19,
          "low": 114130.78,
          "close": 114477.79,
          "volume": 395.25156,
          "close_time": 1757620799999,
          "quote_volume": 45226329.601215,
          "trades": 60139,
          "taker_buy_base": 207.902,
          "taker_buy_quote": 23785293.3517622
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 114478.16,
          "high": 115547.45,
          "low": 114293.74,
          "close": 115541.71,
          "volume": 487.20457,
          "close_time": 1757635199999,
          "quote_volume": 55989775.0487113,
          "trades": 54468,
          "taker_buy_base": 281.4897,
          "taker_buy_quote": 32347973.8972401
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 115541.7,
          "high": 116373.0,
          "low": 115093.01,
          "close": 115249.83,
          "volume": 752.4361,
          "close_time": 1757649599999,
          "quote_volume": 87045491.4780469,
          "trades": 97579,
          "taker_buy_base": 362.68161,
          "taker_buy_quote": 41965533.0227483
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 115249.82,
          "high": 115720.0,
          "low": 115138.06,
          "close": 115144.98,
          "volume": 451.80496,
          "close_time": 1757663999999,
          "quote_volume": 52156777.3393116,
          "trades": 46159,
          "taker_buy_base": 249.23383,
          "taker_buy_quote": 28769049.7745498
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 115144.99,
          "high": 115324.99,
          "low": 114924.99,
          "close": 114967.93,
          "volume": 478.0519,
          "close_time": 1757678399999,
          "quote_volume": 55009399.0616871,
          "trades": 42537,
          "taker_buy_base": 246.25088,
          "taker_buy_quote": 28336493.3229667
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 114967.94,
          "high": 115536.12,
          "low": 114664.15,
          "close": 115169.86,
          "volume": 503.7842,
          "close_time": 1757692799999,
          "quote_volume": 57985949.8633212,
          "trades": 89372,
          "taker_buy_base": 248.60677,
          "taker_buy_quote": 28612864.6561392
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 115169.86,
          "high": 116800.0,
          "low": 115068.05,
          "close": 116756.16,
          "volume": 1217.75735,
          "close_time": 1757707199999,
          "quote_volume": 141518367.8552378,
          "trades": 101717,
          "taker_buy_base": 702.68758,
          "taker_buy_quote": 81701088.2707542
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 116756.96,
          "high": 116756.96,
          "low": 115875.0,
          "close": 116122.97,
          "volume": 456.17808,
          "close_time": 1757721599999,
          "quote_volume": 53025416.7811891,
          "trades": 55227,
          "taker_buy_base": 231.96204,
          "taker_buy_quote": 26970018.980635
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 116122.98,
          "high": 116373.12,
          "low": 115678.85,
          "close": 116039.47,
          "volume": 363.87859,
          "close_time": 1757735999999,
          "quote_volume": 42217269.3187212,
          "trades": 46135,
          "taker_buy_base": 138.18423,
          "taker_buy_quote": 16036377.8574655
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 116039.47,
          "high": 116039.48,
          "low": 115740.01,
          "close": 115860.2,
          "volume": 224.44764,
          "close_time": 1757750399999,
          "quote_volume": 26001822.3064836,
          "trades": 26972,
          "taker_buy_base": 102.31831,
          "taker_buy_quote": 11853023.4474846
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 115860.21,
          "high": 116274.18,
          "low": 115851.33,
          "close": 116047.94,
          "volume": 266.98131,
          "close_time": 1757764799999,
          "quote_volume": 30983412.0184345,
          "trades": 30579,
          "taker_buy_base": 155.46681,
          "taker_buy_quote": 18043468.7936853
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 116047.95,
          "high": 116141.86,
          "low": 115677.82,
          "close": 115848.29,
          "volume": 400.87956,
          "close_time": 1757779199999,
          "quote_volume": 46462608.7220558,
          "trades": 47549,
          "taker_buy_base": 188.01376,
          "taker_buy_quote": 21793200.8962329
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 115848.29,
          "high": 115899.98,
          "low": 115215.3,
          "close": 115868.67,
          "volume": 477.19774,
          "close_time": 1757793599999,
          "quote_volume": 55141085.4766536,
          "trades": 48495,
          "taker_buy_base": 251.29057,
          "taker_buy_quote": 29041536.7362516
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 115868.67,
          "high": 116074.84,
          "low": 115868.66,
          "close": 115985.28,
          "volume": 231.359,
          "close_time": 1757807999999,
          "quote_volume": 26832489.4049449,
          "trades": 23255,
          "taker_buy_base": 131.47331,
          "taker_buy_quote": 15248776.4158741
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 115985.27,
          "high": 116186.24,
          "low": 115718.37,
          "close": 115748.43,
          "volume": 201.62698,
          "close_time": 1757822399999,
          "quote_volume": 23378983.9214584,
          "trades": 34734,
          "taker_buy_base": 112.57392,
          "taker_buy_quote": 13053245.5144709
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 115748.43,
          "high": 116018.71,
          "low": 115526.78,
          "close": 115876.0,
          "volume": 215.88045,
          "close_time": 1757836799999,
          "quote_volume": 24998009.7046217,
          "trades": 25914,
          "taker_buy_base": 117.58787,
          "taker_buy_quote": 13619046.3586259
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 115876.01,
          "high": 116241.9,
          "low": 115829.91,
          "close": 115877.97,
          "volume": 212.18617,
          "close_time": 1757851199999,
          "quote_volume": 24617902.998794,
          "trades": 35493,
          "taker_buy_base": 111.96301,
          "taker_buy_quote": 12989276.0585818
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 115877.98,
          "high": 115951.88,
          "low": 115210.41,
          "close": 115296.0,
          "volume": 460.80952,
          "close_time": 1757865599999,
          "quote_volume": 53226140.0693183,
          "trades": 67222,
          "taker_buy_base": 171.9869,
          "taker_buy_quote": 19864296.8978028
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 115294.0,
          "high": 115728.68,
          "low": 115256.13,
          "close": 115703.77,
          "volume": 230.66784,
          "close_time": 1757879999999,
          "quote_volume": 26656296.1923976,
          "trades": 31934,
          "taker_buy_base": 138.37305,
          "taker_buy_quote": 15990568.5420772
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 115703.76,
          "high": 116153.77,
          "low": 115202.5,
          "close": 115343.0,
          "volume": 305.12808,
          "close_time": 1757894399999,
          "quote_volume": 35340337.507804,
          "trades": 48480,
          "taker_buy_base": 158.5887,
          "taker_buy_quote": 18367602.3018073
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 115342.79,
          "high": 115654.0,
          "low": 114885.96,
          "close": 115494.24,
          "volume": 314.20515,
          "close_time": 1757908799999,
          "quote_volume": 36193631.308863,
          "trades": 55941,
          "taker_buy_base": 179.46156,
          "taker_buy_quote": 20669281.1480544
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 115494.24,
          "high": 116814.48,
          "low": 115454.73,
          "close": 115867.08,
          "volume": 541.03025,
          "close_time": 1757923199999,
          "quote_volume": 62871533.2245027,
          "trades": 84430,
          "taker_buy_base": 286.63968,
          "taker_buy_quote": 33309677.6776195
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 115867.08,
          "high": 115870.0,
          "low": 114674.26,
          "close": 115115.01,
          "volume": 643.44139,
          "close_time": 1757937599999,
          "quote_volume": 74081328.4847245,
          "trades": 89297,
          "taker_buy_base": 306.21292,
          "taker_buy_quote": 35245262.0323997
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 115115.01,
          "high": 115140.41,
          "low": 114411.76,
          "close": 114889.07,
          "volume": 739.44209,
          "close_time": 1757951999999,
          "quote_volume": 84865331.7041196,
          "trades": 116630,
          "taker_buy_base": 262.62234,
          "taker_buy_quote": 30142938.0420807
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 114889.07,
          "high": 115600.0,
          "low": 114648.8,
          "close": 115335.0,
          "volume": 506.02503,
          "close_time": 1757966399999,
          "quote_volume": 58238361.8078342,
          "trades": 87255,
          "taker_buy_base": 237.78967,
          "taker_buy_quote": 27366402.1104106
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 115336.95,
          "high": 115654.35,
          "low": 115242.0,
          "close": 115399.99,
          "volume": 259.95747,
          "close_time": 1757980799999,
          "quote_volume": 30013617.7036105,
          "trades": 32261,
          "taker_buy_base": 93.30631,
          "taker_buy_quote": 10771339.9018656
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 115400.0,
          "high": 115563.73,
          "low": 114988.69,
          "close": 115348.01,
          "volume": 204.69885,
          "close_time": 1757995199999,
          "quote_volume": 23590683.9786631,
          "trades": 43413,
          "taker_buy_base": 93.8455,
          "taker_buy_quote": 10814157.7254602
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 115348.01,
          "high": 116055.22,
          "low": 114969.36,
          "close": 115879.0,
          "volume": 408.78611,
          "close_time": 1758009599999,
          "quote_volume": 47315896.3970052,
          "trades": 54474,
          "taker_buy_base": 220.97988,
          "taker_buy_quote": 25581110.3099819
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 115880.99,
          "high": 116023.07,
          "low": 115247.01,
          "close": 115325.96,
          "volume": 248.29967,
          "close_time": 1758023999999,
          "quote_volume": 28699209.4784313,
          "trades": 56965,
          "taker_buy_base": 130.76574,
          "taker_buy_quote": 15113832.6766233
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 115325.72,
          "high": 115951.45,
          "low": 114759.6,
          "close": 115951.44,
          "volume": 605.95653,
          "close_time": 1758038399999,
          "quote_volume": 69842968.2452645,
          "trades": 131790,
          "taker_buy_base": 277.1756,
          "taker_buy_quote": 31962501.7771332
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 115951.44,
          "high": 116923.4,
          "low": 115636.95,
          "close": 116863.62,
          "volume": 736.9495,
          "close_time": 1758052799999,
          "quote_volume": 85842925.8296691,
          "trades": 117761,
          "taker_buy_base": 348.68183,
          "taker_buy_quote": 40601910.5414867
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 116863.63,
          "high": 117008.99,
          "low": 116643.77,
          "close": 116845.87,
          "volume": 323.76418,
          "close_time": 1758067199999,
          "quote_volume": 37836757.0280907,
          "trades": 55594,
          "taker_buy_base": 166.62462,
          "taker_buy_quote": 19474203.7763051
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 116845.87,
          "high": 117140.0,
          "low": 116426.47,
          "close": 116427.87,
          "volume": 276.93039,
          "close_time": 1758081599999,
          "quote_volume": 32335795.8624509,
          "trades": 60199,
          "taker_buy_base": 119.84781,
          "taker_buy_quote": 13995674.7380512
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 116427.86,
          "high": 117350.0,
          "low": 116225.79,
          "close": 117235.57,
          "volume": 467.92137,
          "close_time": 1758095999999,
          "quote_volume": 54713851.4209483,
          "trades": 75291,
          "taker_buy_base": 259.47707,
          "taker_buy_quote": 30337230.9627483
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 117235.57,
          "high": 117254.98,
          "low": 116300.0,
          "close": 116304.03,
          "volume": 339.76513,
          "close_time": 1758110399999,
          "quote_volume": 39657669.2266963,
          "trades": 53771,
          "taker_buy_base": 158.94111,
          "taker_buy_quote": 18546159.4661735
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 116304.03,
          "high": 116571.83,
          "low": 115508.9,
          "close": 115927.99,
          "volume": 433.52381,
          "close_time": 1758124799999,
          "quote_volume": 50285719.98031,
          "trades": 95267,
          "taker_buy_base": 206.76262,
          "taker_buy_quote": 23986737.6124455
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 115927.98,
          "high": 116381.24,
          "low": 114800.0,
          "close": 115713.02,
          "volume": 1377.4301,
          "close_time": 1758139199999,
          "quote_volume": 159305508.5947345,
          "trades": 209186,
          "taker_buy_base": 688.02763,
          "taker_buy_quote": 79584109.5297595
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 115706.74,
          "high": 117041.17,
          "low": 115389.4,
          "close": 116496.75,
          "volume": 530.6156,
          "close_time": 1758153599999,
          "quote_volume": 61725898.730177,
          "trades": 98471,
          "taker_buy_base": 281.0787,
          "taker_buy_quote": 32695340.1614796
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 116498.94,
          "high": 117963.8,
          "low": 116149.47,
          "close": 117636.02,
          "volume": 641.78459,
          "close_time": 1758167999999,
          "quote_volume": 75177408.6300513,
          "trades": 106805,
          "taker_buy_base": 334.60336,
          "taker_buy_quote": 39176108.4060466
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 117636.04,
          "high": 117822.78,
          "low": 116939.13,
          "close": 117130.94,
          "volume": 426.56912,
          "close_time": 1758182399999,
          "quote_volume": 50058216.9443887,
          "trades": 59181,
          "taker_buy_base": 176.84797,
          "taker_buy_quote": 20744081.3284832
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 117130.95,
          "high": 117481.0,
          "low": 117066.66,
          "close": 117117.57,
          "volume": 335.07458,
          "close_time": 1758196799999,
          "quote_volume": 39293058.3351723,
          "trades": 58881,
          "taker_buy_base": 185.41181,
          "taker_buy_quote": 21746219.3744651
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 117117.57,
          "high": 117915.27,
          "low": 117030.04,
          "close": 117647.98,
          "volume": 662.7205,
          "close_time": 1758211199999,
          "quote_volume": 77892602.2421293,
          "trades": 117002,
          "taker_buy_base": 355.70555,
          "taker_buy_quote": 41800980.1130249
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 117647.99,
          "high": 117996.97,
          "low": 117256.5,
          "close": 117523.93,
          "volume": 504.53229,
          "close_time": 1758225599999,
          "quote_volume": 59377559.6909579,
          "trades": 83171,
          "taker_buy_base": 244.30015,
          "taker_buy_quote": 28745863.8002522
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 117523.94,
          "high": 117723.66,
          "low": 116709.78,
          "close": 117137.89,
          "volume": 352.93948,
          "close_time": 1758239999999,
          "quote_volume": 41349363.8794542,
          "trades": 54384,
          "taker_buy_base": 145.68511,
          "taker_buy_quote": 17069079.0147237
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 117137.88,
          "high": 117527.99,
          "low": 116922.24,
          "close": 117043.8,
          "volume": 270.41661,
          "close_time": 1758254399999,
          "quote_volume": 31708610.7706213,
          "trades": 57274,
          "taker_buy_base": 119.05038,
          "taker_buy_quote": 13958920.071733
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 117043.81,
          "high": 117176.09,
          "low": 116700.02,
          "close": 116977.43,
          "volume": 369.83057,
          "close_time": 1758268799999,
          "quote_volume": 43242360.4220979,
          "trades": 61986,
          "taker_buy_base": 178.26084,
          "taker_buy_quote": 20843856.870811
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 116977.43,
          "high": 117166.66,
          "low": 116370.0,
          "close": 116461.84,
          "volume": 436.44407,
          "close_time": 1758283199999,
          "quote_volume": 50934519.261033,
          "trades": 55402,
          "taker_buy_base": 220.88097,
          "taker_buy_quote": 25772691.8968903
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 116461.85,
          "high": 116594.99,
          "low": 115526.12,
          "close": 115948.78,
          "volume": 560.83699,
          "close_time": 1758297599999,
          "quote_volume": 65107361.2080834,
          "trades": 104095,
          "taker_buy_base": 241.58711,
          "taker_buy_quote": 28055097.1314857
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 115948.78,
          "high": 116208.71,
          "low": 115188.4,
          "close": 115203.89,
          "volume": 493.8758,
          "close_time": 1758311999999,
          "quote_volume": 57127433.2895837,
          "trades": 73860,
          "taker_buy_base": 213.05539,
          "taker_buy_quote": 24654050.4147483
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 115203.9,
          "high": 115738.98,
          "low": 115176.48,
          "close": 115703.97,
          "volume": 231.54089,
          "close_time": 1758326399999,
          "quote_volume": 26739756.6467184,
          "trades": 41415,
          "taker_buy_base": 137.64768,
          "taker_buy_quote": 15893639.5677329
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 115703.97,
          "high": 115805.59,
          "low": 115489.92,
          "close": 115525.51,
          "volume": 235.9685,
          "close_time": 1758340799999,
          "quote_volume": 27296022.4219347,
          "trades": 38773,
          "taker_buy_base": 100.18476,
          "taker_buy_quote": 11588208.6709599
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 115525.51,
          "high": 116062.38,
          "low": 115492.25,
          "close": 116042.01,
          "volume": 260.1103,
          "close_time": 1758355199999,
          "quote_volume": 30107785.3640711,
          "trades": 29115,
          "taker_buy_base": 155.73474,
          "taker_buy_quote": 18024826.4302001
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 116042.01,
          "high": 116042.01,
          "low": 115734.99,
          "close": 115946.65,
          "volume": 299.88358,
          "close_time": 1758369599999,
          "quote_volume": 34747088.3919315,
          "trades": 32618,
          "taker_buy_base": 154.0311,
          "taker_buy_quote": 17847911.0161652
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 115946.66,
          "high": 116200.0,
          "low": 115880.0,
          "close": 116070.12,
          "volume": 261.5887,
          "close_time": 1758383999999,
          "quote_volume": 30353450.399051,
          "trades": 31333,
          "taker_buy_base": 117.62962,
          "taker_buy_quote": 13649113.0012667
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 116070.12,
          "high": 116161.42,
          "low": 115776.68,
          "close": 115780.01,
          "volume": 200.13069,
          "close_time": 1758398399999,
          "quote_volume": 23199973.1887902,
          "trades": 27566,
          "taker_buy_base": 96.56445,
          "taker_buy_quote": 11193708.140494
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 115780.02,
          "high": 116026.41,
          "low": 115678.0,
          "close": 115753.89,
          "volume": 138.80089,
          "close_time": 1758412799999,
          "quote_volume": 16078316.7072976,
          "trades": 23405,
          "taker_buy_base": 76.4665,
          "taker_buy_quote": 8857662.7740796
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 115753.89,
          "high": 115805.24,
          "low": 115526.01,
          "close": 115750.02,
          "volume": 167.52591,
          "close_time": 1758427199999,
          "quote_volume": 19379920.5821482,
          "trades": 26277,
          "taker_buy_base": 84.96227,
          "taker_buy_quote": 9828831.3761687
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 115750.02,
          "high": 115909.77,
          "low": 115568.11,
          "close": 115909.77,
          "volume": 146.92733,
          "close_time": 1758441599999,
          "quote_volume": 17004845.7743219,
          "trades": 20597,
          "taker_buy_base": 61.85631,
          "taker_buy_quote": 7159426.2702021
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 115909.77,
          "high": 115919.99,
          "low": 115407.77,
          "close": 115682.79,
          "volume": 289.7804,
          "close_time": 1758455999999,
          "quote_volume": 33516684.4806892,
          "trades": 37067,
          "taker_buy_base": 98.92636,
          "taker_buy_quote": 11442726.7076756
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 115682.79,
          "high": 115832.54,
          "low": 115550.01,
          "close": 115608.01,
          "volume": 222.40972,
          "close_time": 1758470399999,
          "quote_volume": 25735500.8688174,
          "trades": 30657,
          "taker_buy_base": 104.43598,
          "taker_buy_quote": 12085698.1511377
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 115608.01,
          "high": 115746.69,
          "low": 115300.0,
          "close": 115569.99,
          "volume": 364.5357,
          "close_time": 1758484799999,
          "quote_volume": 42112849.9059939,
          "trades": 39955,
          "taker_buy_base": 169.79203,
          "taker_buy_quote": 19617333.904679
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 115570.0,
          "high": 115627.08,
          "low": 115262.0,
          "close": 115314.26,
          "volume": 163.70905,
          "close_time": 1758499199999,
          "quote_volume": 18893183.5757576,
          "trades": 34524,
          "taker_buy_base": 83.84191,
          "taker_buy_quote": 9675305.0303365
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 115314.25,
          "high": 115453.28,
          "low": 114229.41,
          "close": 114740.51,
          "volume": 1008.81345,
          "close_time": 1758513599999,
          "quote_volume": 115652905.2798965,
          "trades": 153518,
          "taker_buy_base": 443.72393,
          "taker_buy_quote": 50859779.3563412
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 114740.51,
          "high": 114740.52,
          "low": 111820.12,
          "close": 112615.98,
          "volume": 1871.58649,
          "close_time": 1758527999999,
          "quote_volume": 211514077.8125252,
          "trades": 176783,
          "taker_buy_base": 868.50498,
          "taker_buy_quote": 98117450.3314742
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 112615.99,
          "high": 113072.98,
          "low": 112270.01,
          "close": 112970.97,
          "volume": 605.8613,
          "close_time": 1758542399999,
          "quote_volume": 68264956.3300135,
          "trades": 73434,
          "taker_buy_base": 297.99944,
          "taker_buy_quote": 33587263.8815169
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 112970.98,
          "high": 113626.37,
          "low": 112484.76,
          "close": 112908.88,
          "volume": 639.9664,
          "close_time": 1758556799999,
          "quote_volume": 72310350.7010386,
          "trades": 96326,
          "taker_buy_base": 317.16618,
          "taker_buy_quote": 35849583.8006775
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 112908.88,
          "high": 112993.07,
          "low": 112022.52,
          "close": 112218.99,
          "volume": 471.41605,
          "close_time": 1758571199999,
          "quote_volume": 53050873.6170184,
          "trades": 74660,
          "taker_buy_base": 221.2331,
          "taker_buy_quote": 24899388.1518937
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 112218.98,
          "high": 113073.23,
          "low": 112058.73,
          "close": 112759.62,
          "volume": 323.07699,
          "close_time": 1758585599999,
          "quote_volume": 36409446.8256374,
          "trades": 50273,
          "taker_buy_base": 162.43993,
          "taker_buy_quote": 18309218.3231321
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 112759.62,
          "high": 112937.59,
          "low": 111580.43,
          "close": 112445.5,
          "volume": 507.30886,
          "close_time": 1758599999999,
          "quote_volume": 56933298.6422091,
          "trades": 89715,
          "taker_buy_base": 232.41964,
          "taker_buy_quote": 26075747.2393504
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 112445.5,
          "high": 113202.03,
          "low": 111970.01,
          "close": 113172.31,
          "volume": 530.96366,
          "close_time": 1758614399999,
          "quote_volume": 59864614.6964701,
          "trades": 91379,
          "taker_buy_base": 250.29315,
          "taker_buy_quote": 28218623.523297
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 113172.31,
          "high": 113372.0,
          "low": 112772.0,
          "close": 113072.13,
          "volume": 299.51582,
          "close_time": 1758628799999,
          "quote_volume": 33871127.4257815,
          "trades": 45911,
          "taker_buy_base": 150.61289,
          "taker_buy_quote": 17030608.9319245
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 113072.12,
          "high": 113384.37,
          "low": 112566.38,
          "close": 112956.99,
          "volume": 417.26343,
          "close_time": 1758643199999,
          "quote_volume": 47136789.2277343,
          "trades": 92157,
          "taker_buy_base": 202.07421,
          "taker_buy_quote": 22828288.9706433
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 112956.99,
          "high": 113040.0,
          "low": 111592.17,
          "close": 111716.19,
          "volume": 790.94984,
          "close_time": 1758657599999,
          "quote_volume": 88770070.5301177,
          "trades": 138019,
          "taker_buy_base": 381.27648,
          "taker_buy_quote": 42806570.1824501
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 111716.18,
          "high": 112284.24,
          "low": 111520.54,
          "close": 112044.24,
          "volume": 238.93508,
          "close_time": 1758671999999,
          "quote_volume": 26758131.8972608,
          "trades": 54484,
          "taker_buy_base": 105.18914,
          "taker_buy_quote": 11781284.8978074
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 112044.24,
          "high": 112549.39,
          "low": 111721.18,
          "close": 111742.7,
          "volume": 574.57672,
          "close_time": 1758686399999,
          "quote_volume": 64448678.3916274,
          "trades": 107157,
          "taker_buy_base": 236.37472,
          "taker_buy_quote": 26517183.3117464
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 111742.7,
          "high": 112824.49,
          "low": 111089.81,
          "close": 112637.06,
          "volume": 476.23714,
          "close_time": 1758700799999,
          "quote_volume": 53426347.197686,
          "trades": 116646,
          "taker_buy_base": 228.13702,
          "taker_buy_quote": 25604627.1018789
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 112637.06,
          "high": 113195.58,
          "low": 112452.18,
          "close": 113069.61,
          "volume": 413.46716,
          "close_time": 1758715199999,
          "quote_volume": 46651443.8329988,
          "trades": 84058,
          "taker_buy_base": 235.26284,
          "taker_buy_quote": 26546453.502225
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 113069.6,
          "high": 113954.78,
          "low": 112849.97,
          "close": 113412.0,
          "volume": 649.39723,
          "close_time": 1758729599999,
          "quote_volume": 73618596.66217,
          "trades": 127186,
          "taker_buy_base": 356.34198,
          "taker_buy_quote": 40400071.2772042
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 113412.0,
          "high": 114013.86,
          "low": 113223.42,
          "close": 113494.43,
          "volume": 655.03409,
          "close_time": 1758743999999,
          "quote_volume": 74406510.6897845,
          "trades": 105078,
          "taker_buy_base": 480.49056,
          "taker_buy_quote": 54569153.1167735
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 113494.99,
          "high": 113711.6,
          "low": 113267.61,
          "close": 113374.03,
          "volume": 464.33139,
          "close_time": 1758758399999,
          "quote_volume": 52715475.6421615,
          "trades": 59283,
          "taker_buy_base": 302.86315,
          "taker_buy_quote": 34388486.6954554
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 113374.03,
          "high": 113577.67,
          "low": 112256.82,
          "close": 112579.61,
          "volume": 804.2531,
          "close_time": 1758772799999,
          "quote_volume": 90765644.5950075,
          "trades": 149535,
          "taker_buy_base": 369.62058,
          "taker_buy_quote": 41707608.8098319
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 112579.62,
          "high": 112661.23,
          "low": 111476.35,
          "close": 111807.0,
          "volume": 729.16609,
          "close_time": 1758787199999,
          "quote_volume": 81563519.0619285,
          "trades": 116623,
          "taker_buy_base": 250.75409,
          "taker_buy_quote": 28051244.8078997
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 111807.0,
          "high": 112291.0,
          "low": 111333.33,
          "close": 111400.99,
          "volume": 455.03674,
          "close_time": 1758801599999,
          "quote_volume": 50855254.50064,
          "trades": 89240,
          "taker_buy_base": 220.52502,
          "taker_buy_quote": 24650506.855752
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 111400.99,
          "high": 111796.0,
          "low": 110678.79,
          "close": 111662.13,
          "volume": 1673.58366,
          "close_time": 1758815999999,
          "quote_volume": 186346331.3222577,
          "trades": 178517,
          "taker_buy_base": 1036.56613,
          "taker_buy_quote": 115414495.5180379
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 111662.13,
          "high": 111749.16,
          "low": 108702.79,
          "close": 109417.0,
          "volume": 2044.6121,
          "close_time": 1758830399999,
          "quote_volume": 224586017.8602228,
          "trades": 243819,
          "taker_buy_base": 781.39929,
          "taker_buy_quote": 85866351.1744872
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 109418.99,
          "high": 109754.41,
          "low": 108829.25,
          "close": 109057.98,
          "volume": 621.91976,
          "close_time": 1758844799999,
          "quote_volume": 68000828.7581383,
          "trades": 123654,
          "taker_buy_base": 317.42599,
          "taker_buy_quote": 34712430.3078197
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 109057.98,
          "high": 109877.99,
          "low": 108877.66,
          "close": 109651.57,
          "volume": 490.34618,
          "close_time": 1758859199999,
          "quote_volume": 53692454.1966247,
          "trades": 124781,
          "taker_buy_base": 242.34833,
          "taker_buy_quote": 26535179.7070083
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 109651.56,
          "high": 109706.99,
          "low": 109016.0,
          "close": 109421.01,
          "volume": 861.07933,
          "close_time": 1758873599999,
          "quote_volume": 94134674.0204159,
          "trades": 109938,
          "taker_buy_base": 538.69299,
          "taker_buy_quote": 58861955.7164285
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 109421.0,
          "high": 109837.28,
          "low": 108700.0,
          "close": 109215.42,
          "volume": 624.63002,
          "close_time": 1758887999999,
          "quote_volume": 68262876.4759773,
          "trades": 98345,
          "taker_buy_base": 309.48155,
          "taker_buy_quote": 33825003.7686742
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 109215.41,
          "high": 109867.01,
          "low": 108844.11,
          "close": 109094.02,
          "volume": 1249.78356,
          "close_time": 1758902399999,
          "quote_volume": 136627543.6230598,
          "trades": 138186,
          "taker_buy_base": 376.10742,
          "taker_buy_quote": 41110765.8687216
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 109094.02,
          "high": 110391.97,
          "low": 109094.02,
          "close": 109252.96,
          "volume": 724.33167,
          "close_time": 1758916799999,
          "quote_volume": 79518077.2688492,
          "trades": 110934,
          "taker_buy_base": 339.51836,
          "taker_buy_quote": 37273093.6865384
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 109252.97,
          "high": 109768.37,
          "low": 109175.1,
          "close": 109717.12,
          "volume": 214.77012,
          "close_time": 1758931199999,
          "quote_volume": 23510267.6204515,
          "trades": 39290,
          "taker_buy_base": 114.09109,
          "taker_buy_quote": 12490477.8036469
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 109717.13,
          "high": 109841.98,
          "low": 109401.0,
          "close": 109636.22,
          "volume": 289.7531,
          "close_time": 1758945599999,
          "quote_volume": 31758317.5183797,
          "trades": 45162,
          "taker_buy_base": 148.01666,
          "taker_buy_quote": 16223245.4816517
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 109636.22,
          "high": 109820.37,
          "low": 109410.5,
          "close": 109484.34,
          "volume": 195.11343,
          "close_time": 1758959999999,
          "quote_volume": 21393209.1356792,
          "trades": 27699,
          "taker_buy_base": 118.70964,
          "taker_buy_quote": 13015318.9986484
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 109484.34,
          "high": 109550.0,
          "low": 109149.0,
          "close": 109392.34,
          "volume": 250.38582,
          "close_time": 1758974399999,
          "quote_volume": 27384807.0893412,
          "trades": 35276,
          "taker_buy_base": 100.60615,
          "taker_buy_quote": 11005514.3411023
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 109392.34,
          "high": 109550.0,
          "low": 109271.88,
          "close": 109469.01,
          "volume": 280.03673,
          "close_time": 1758988799999,
          "quote_volume": 30638319.195282,
          "trades": 35467,
          "taker_buy_base": 92.44962,
          "taker_buy_quote": 10114283.8913287
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 109469.01,
          "high": 109512.36,
          "low": 109319.22,
          "close": 109490.01,
          "volume": 204.00032,
          "close_time": 1759003199999,
          "quote_volume": 22326341.854758,
          "trades": 35520,
          "taker_buy_base": 111.559,
          "taker_buy_quote": 12208964.6378463
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 109490.01,
          "high": 109769.83,
          "low": 109424.94,
          "close": 109703.99,
          "volume": 166.25276,
          "close_time": 1759017599999,
          "quote_volume": 18225281.7773942,
          "trades": 29888,
          "taker_buy_base": 102.42498,
          "taker_buy_quote": 11229702.6287272
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 109703.99,
          "high": 109861.73,
          "low": 109405.0,
          "close": 109517.0,
          "volume": 252.69172,
          "close_time": 1759031999999,
          "quote_volume": 27693469.6767486,
          "trades": 44080,
          "taker_buy_base": 125.35612,
          "taker_buy_quote": 13738590.4976466
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 109517.0,
          "high": 109606.84,
          "low": 109333.18,
          "close": 109578.01,
          "volume": 155.40483,
          "close_time": 1759046399999,
          "quote_volume": 17013454.2593355,
          "trades": 18762,
          "taker_buy_base": 70.6958,
          "taker_buy_quote": 7740549.8235619
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 109578.01,
          "high": 109645.91,
          "low": 109325.0,
          "close": 109443.01,
          "volume": 274.77158,
          "close_time": 1759060799999,
          "quote_volume": 30083186.9150409,
          "trades": 37666,
          "taker_buy_base": 111.27858,
          "taker_buy_quote": 12186034.9727157
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 109443.01,
          "high": 110090.4,
          "low": 109254.79,
          "close": 110087.99,
          "volume": 389.7945,
          "close_time": 1759075199999,
          "quote_volume": 42735277.3193011,
          "trades": 51779,
          "taker_buy_base": 226.80169,
          "taker_buy_quote": 24871839.7441513
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 110088.98,
          "high": 110458.43,
          "low": 110050.02,
          "close": 110375.54,
          "volume": 319.50868,
          "close_time": 1759089599999,
          "quote_volume": 35231921.1376249,
          "trades": 56397,
          "taker_buy_base": 160.60665,
          "taker_buy_quote": 17710482.2223766
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 110375.54,
          "high": 112404.78,
          "low": 110344.19,
          "close": 112224.95,
          "volume": 558.03348,
          "close_time": 1759103999999,
          "quote_volume": 62223710.2145291,
          "trades": 106575,
          "taker_buy_base": 323.5809,
          "taker_buy_quote": 36074229.911059
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 112224.95,
          "high": 112382.94,
          "low": 111639.27,
          "close": 111934.31,
          "volume": 466.5662,
          "close_time": 1759118399999,
          "quote_volume": 52273064.9014074,
          "trades": 74523,
          "taker_buy_base": 200.54015,
          "taker_buy_quote": 22464440.9349243
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 111934.31,
          "high": 111960.94,
          "low": 111601.73,
          "close": 111920.63,
          "volume": 403.96577,
          "close_time": 1759132799999,
          "quote_volume": 45166841.9735171,
          "trades": 56947,
          "taker_buy_base": 129.72165,
          "taker_buy_quote": 14504797.0277593
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 111920.63,
          "high": 112469.07,
          "low": 111920.63,
          "close": 112166.01,
          "volume": 358.72438,
          "close_time": 1759147199999,
          "quote_volume": 40240449.8525375,
          "trades": 64735,
          "taker_buy_base": 185.50721,
          "taker_buy_quote": 20810301.3057541
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 112166.01,
          "high": 114324.54,
          "low": 111961.89,
          "close": 113891.99,
          "volume": 1038.69924,
          "close_time": 1759161599999,
          "quote_volume": 117784948.7691234,
          "trades": 174178,
          "taker_buy_base": 549.59143,
          "taker_buy_quote": 62325887.9693623
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 113891.99,
          "high": 114475.41,
          "low": 113528.52,
          "close": 114344.76,
          "volume": 1031.94187,
          "close_time": 1759175999999,
          "quote_volume": 117693304.0010272,
          "trades": 70573,
          "taker_buy_base": 585.66357,
          "taker_buy_quote": 66808800.014549
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 114344.76,
          "high": 114500.0,
          "low": 114097.13,
          "close": 114400.55,
          "volume": 457.83015,
          "close_time": 1759190399999,
          "quote_volume": 52345031.9016999,
          "trades": 49453,
          "taker_buy_base": 239.86669,
          "taker_buy_quote": 27426818.6131189
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 114400.0,
          "high": 114874.0,
          "low": 114125.02,
          "close": 114464.05,
          "volume": 499.51173,
          "close_time": 1759204799999,
          "quote_volume": 57226424.8918302,
          "trades": 86632,
          "taker_buy_base": 251.44492,
          "taker_buy_quote": 28807997.6050842
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 114464.05,
          "high": 114464.05,
          "low": 113664.6,
          "close": 113785.27,
          "volume": 425.44231,
          "close_time": 1759219199999,
          "quote_volume": 48514343.5895739,
          "trades": 68978,
          "taker_buy_base": 153.85412,
          "taker_buy_quote": 17541156.4858104
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 113785.27,
          "high": 113834.46,
          "low": 112740.17,
          "close": 113132.62,
          "volume": 736.61474,
          "close_time": 1759233599999,
          "quote_volume": 83456391.6362862,
          "trades": 112740,
          "taker_buy_base": 354.42736,
          "taker_buy_quote": 40130655.8694928
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 113132.62,
          "high": 113759.45,
          "low": 112941.17,
          "close": 113169.53,
          "volume": 795.67816,
          "close_time": 1759247999999,
          "quote_volume": 90160010.7501068,
          "trades": 133774,
          "taker_buy_base": 414.96581,
          "taker_buy_quote": 47017080.83226
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 113169.53,
          "high": 114626.99,
          "low": 112841.32,
          "close": 114424.54,
          "volume": 1269.40449,
          "close_time": 1759262399999,
          "quote_volume": 144508970.8052686,
          "trades": 140938,
          "taker_buy_base": 697.10058,
          "taker_buy_quote": 79362015.0810028
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 114424.54,
          "high": 114807.69,
          "low": 113766.63,
          "close": 114090.0,
          "volume": 457.58368,
          "close_time": 1759276799999,
          "quote_volume": 52293139.7319917,
          "trades": 69896,
          "taker_buy_base": 225.56189,
          "taker_buy_quote": 25784341.6866875
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 114090.0,
          "high": 114600.81,
          "low": 114007.1,
          "close": 114230.02,
          "volume": 461.41081,
          "close_time": 1759291199999,
          "quote_volume": 52759594.9411411,
          "trades": 71899,
          "taker_buy_base": 184.30936,
          "taker_buy_quote": 21075333.0610481
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 114234.49,
          "high": 114793.33,
          "low": 114198.2,
          "close": 114598.88,
          "volume": 443.06119,
          "close_time": 1759305599999,
          "quote_volume": 50745585.6476248,
          "trades": 76339,
          "taker_buy_base": 206.34845,
          "taker_buy_quote": 23632932.1737122
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 114598.88,
          "high": 116858.99,
          "low": 114538.87,
          "close": 116857.0,
          "volume": 1194.67317,
          "close_time": 1759319999999,
          "quote_volume": 138533624.8613839,
          "trades": 160230,
          "taker_buy_base": 629.10713,
          "taker_buy_quote": 72963284.860655
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 116857.01,
          "high": 117740.06,
          "low": 116433.5,
          "close": 117517.01,
          "volume": 947.19349,
          "close_time": 1759334399999,
          "quote_volume": 110917482.7947712,
          "trades": 161821,
          "taker_buy_base": 472.25583,
          "taker_buy_quote": 55319549.0877327
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 117517.02,
          "high": 118297.0,
          "low": 116809.2,
          "close": 117516.25,
          "volume": 1607.92121,
          "close_time": 1759348799999,
          "quote_volume": 188936082.1031903,
          "trades": 176179,
          "taker_buy_base": 907.09178,
          "taker_buy_quote": 106566084.6894659
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 117516.24,
          "high": 118736.86,
          "low": 117244.01,
          "close": 118682.89,
          "volume": 706.54121,
          "close_time": 1759363199999,
          "quote_volume": 83387568.207619,
          "trades": 89984,
          "taker_buy_base": 374.39418,
          "taker_buy_quote": 44209641.4369509
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 118682.03,
          "high": 119536.66,
          "low": 118444.91,
          "close": 118807.35,
          "volume": 1057.34299,
          "close_time": 1759377599999,
          "quote_volume": 125746463.8613579,
          "trades": 140486,
          "taker_buy_base": 593.83226,
          "taker_buy_quote": 70637107.7558777
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 118807.35,
          "high": 119000.0,
          "low": 118337.53,
          "close": 118575.0,
          "volume": 486.19124,
          "close_time": 1759391999999,
          "quote_volume": 57671982.1796861,
          "trades": 67561,
          "taker_buy_base": 250.49499,
          "taker_buy_quote": 29720301.5974543
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 118575.01,
          "high": 119000.0,
          "low": 118436.01,
          "close": 118849.68,
          "volume": 413.44125,
          "close_time": 1759406399999,
          "quote_volume": 49097255.4194223,
          "trades": 57401,
          "taker_buy_base": 223.67145,
          "taker_buy_quote": 26561459.5420561
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 118849.67,
          "high": 119998.0,
          "low": 118612.01,
          "close": 119997.99,
          "volume": 1160.83738,
          "close_time": 1759420799999,
          "quote_volume": 138521345.118545,
          "trades": 173241,
          "taker_buy_base": 516.79267,
          "taker_buy_quote": 61671016.045418
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 119997.99,
          "high": 121128.0,
          "low": 119434.26,
          "close": 120937.04,
          "volume": 1504.09704,
          "close_time": 1759435199999,
          "quote_volume": 181075548.5307872,
          "trades": 194482,
          "taker_buy_base": 860.53053,
          "taker_buy_quote": 103651107.9968274
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 120937.04,
          "high": 121014.5,
          "low": 120162.53,
          "close": 120625.99,
          "volume": 496.4128,
          "close_time": 1759449599999,
          "quote_volume": 59847346.0453928,
          "trades": 80227,
          "taker_buy_base": 241.96245,
          "taker_buy_quote": 29173388.2922238
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 120625.99,
          "high": 120667.07,
          "low": 119929.6,
          "close": 120330.81,
          "volume": 431.29289,
          "close_time": 1759463999999,
          "quote_volume": 51882962.2553082,
          "trades": 72435,
          "taker_buy_base": 176.28441,
          "taker_buy_quote": 21211547.342025
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 120330.81,
          "high": 120429.66,
          "low": 119723.8,
          "close": 119751.28,
          "volume": 366.02611,
          "close_time": 1759478399999,
          "quote_volume": 43932554.8339889,
          "trades": 60966,
          "taker_buy_base": 180.40467,
          "taker_buy_quote": 21653132.8691871
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 119751.28,
          "high": 120621.52,
          "low": 119348.49,
          "close": 120448.22,
          "volume": 574.11867,
          "close_time": 1759492799999,
          "quote_volume": 68980035.5544365,
          "trades": 76029,
          "taker_buy_base": 308.96925,
          "taker_buy_quote": 37138214.3531457
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 120448.23,
          "high": 122480.0,
          "low": 119977.28,
          "close": 122374.02,
          "volume": 1172.72005,
          "close_time": 1759507199999,
          "quote_volume": 141958929.1924176,
          "trades": 183848,
          "taker_buy_base": 631.38318,
          "taker_buy_quote": 76513393.3602019
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 122374.99,
          "high": 123999.0,
          "low": 121577.86,
          "close": 122774.01,
          "volume": 2442.82471,
          "close_time": 1759521599999,
          "quote_volume": 300079354.5747568,
          "trades": 290996,
          "taker_buy_base": 1325.70189,
          "taker_buy_quote": 162873685.5397367
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 122774.02,
          "high": 122838.69,
          "low": 122113.9,
          "close": 122335.78,
          "volume": 465.60508,
          "close_time": 1759535999999,
          "quote_volume": 57023251.1484783,
          "trades": 68563,
          "taker_buy_base": 268.1484,
          "taker_buy_quote": 32841146.3965603
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 122335.79,
          "high": 122441.89,
          "low": 121797.0,
          "close": 122349.94,
          "volume": 434.08339,
          "close_time": 1759550399999,
          "quote_volume": 52977198.0728123,
          "trades": 68105,
          "taker_buy_base": 205.80105,
          "taker_buy_quote": 25116553.4779675
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 122349.95,
          "high": 122920.97,
          "low": 122326.13,
          "close": 122417.54,
          "volume": 236.60677,
          "close_time": 1759564799999,
          "quote_volume": 29003567.0571453,
          "trades": 49452,
          "taker_buy_base": 131.98247,
          "taker_buy_quote": 16178906.0074406
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 122417.55,
          "high": 122628.8,
          "low": 122051.13,
          "close": 122064.21,
          "volume": 241.10595,
          "close_time": 1759579199999,
          "quote_volume": 29497833.3823574,
          "trades": 44890,
          "taker_buy_base": 109.18719,
          "taker_buy_quote": 13360137.9771251
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 122064.2,
          "high": 122600.01,
          "low": 121791.6,
          "close": 121881.99,
          "volume": 444.04952,
          "close_time": 1759593599999,
          "quote_volume": 54262053.2875575,
          "trades": 66456,
          "taker_buy_base": 206.37198,
          "taker_buy_quote": 25228224.8676441
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 121884.2,
          "high": 122083.7,
          "low": 121605.75,
          "close": 122058.14,
          "volume": 408.80937,
          "close_time": 1759607999999,
          "quote_volume": 49812239.706631,
          "trades": 54356,
          "taker_buy_base": 198.38828,
          "taker_buy_quote": 24174716.731617
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 122058.15,
          "high": 122499.97,
          "low": 121954.65,
          "close": 122480.58,
          "volume": 222.87546,
          "close_time": 1759622399999,
          "quote_volume": 27239697.4499742,
          "trades": 29091,
          "taker_buy_base": 133.77529,
          "taker_buy_quote": 16349437.0458439
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 122480.58,
          "high": 124427.34,
          "low": 122214.26,
          "close": 123855.16,
          "volume": 1149.22245,
          "close_time": 1759636799999,
          "quote_volume": 142119738.866777,
          "trades": 115182,
          "taker_buy_base": 636.10797,
          "taker_buy_quote": 78645577.3258715
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 123852.03,
          "high": 125778.22,
          "low": 123813.2,
          "close": 124772.56,
          "volume": 1649.30304,
          "close_time": 1759651199999,
          "quote_volume": 206191871.6500538,
          "trades": 148160,
          "taker_buy_base": 833.61602,
          "taker_buy_quote": 104239512.748789
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 124772.56,
          "high": 124882.76,
          "low": 122555.65,
          "close": 123517.92,
          "volume": 1270.20973,
          "close_time": 1759665599999,
          "quote_volume": 156887237.5248644,
          "trades": 127501,
          "taker_buy_base": 584.51406,
          "taker_buy_quote": 72189126.3941876
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 123517.92,
          "high": 123517.92,
          "low": 122724.0,
          "close": 122855.27,
          "volume": 380.34812,
          "close_time": 1759679999999,
          "quote_volume": 46834064.3299498,
          "trades": 58493,
          "taker_buy_base": 144.04697,
          "taker_buy_quote": 17736569.2765016
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 122855.27,
          "high": 123528.66,
          "low": 122353.97,
          "close": 122645.38,
          "volume": 501.85141,
          "close_time": 1759694399999,
          "quote_volume": 61694688.3279328,
          "trades": 81543,
          "taker_buy_base": 216.90106,
          "taker_buy_quote": 26674687.7354378
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 122645.37,
          "high": 123592.0,
          "low": 122518.5,
          "close": 123529.91,
          "volume": 458.01818,
          "close_time": 1759708799999,
          "quote_volume": 56405358.6103136,
          "trades": 64264,
          "taker_buy_base": 250.05978,
          "taker_buy_quote": 30810382.3928577
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 123529.91,
          "high": 124421.0,
          "low": 123136.67,
          "close": 123916.17,
          "volume": 753.91972,
          "close_time": 1759723199999,
          "quote_volume": 93357067.1504947,
          "trades": 116704,
          "taker_buy_base": 377.78295,
          "taker_buy_quote": 46780184.4135289
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 123916.17,
          "high": 124221.04,
          "low": 123340.0,
          "close": 123449.01,
          "volume": 560.57333,
          "close_time": 1759737599999,
          "quote_volume": 69372585.6307033,
          "trades": 90685,
          "taker_buy_base": 236.96074,
          "taker_buy_quote": 29324024.1500678
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 123449.01,
          "high": 124599.01,
          "low": 123449.0,
          "close": 124291.28,
          "volume": 666.89308,
          "close_time": 1759751999999,
          "quote_volume": 82724219.6558074,
          "trades": 84026,
          "taker_buy_base": 270.34778,
          "taker_buy_quote": 33543792.9096074
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 124286.83,
          "high": 125490.0,
          "low": 124245.58,
          "close": 125072.98,
          "volume": 1215.2233,
          "close_time": 1759766399999,
          "quote_volume": 151738915.5780934,
          "trades": 200305,
          "taker_buy_base": 587.80358,
          "taker_buy_quote": 73394058.9758668
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 125072.98,
          "high": 126296.0,
          "low": 124889.79,
          "close": 125494.99,
          "volume": 1694.5368,
          "close_time": 1759780799999,
          "quote_volume": 212904228.424086,
          "trades": 163813,
          "taker_buy_base": 1006.54028,
          "taker_buy_quote": 126490703.9209401
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 125494.98,
          "high": 125624.54,
          "low": 124597.99,
          "close": 124750.19,
          "volume": 585.32822,
          "close_time": 1759795199999,
          "quote_volume": 73221434.4325058,
          "trades": 82116,
          "taker_buy_base": 280.63952,
          "taker_buy_quote": 35110191.4429867
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 124750.19,
          "high": 125168.77,
          "low": 124180.01,
          "close": 124401.92,
          "volume": 371.78569,
          "close_time": 1759809599999,
          "quote_volume": 46336306.7818312,
          "trades": 70164,
          "taker_buy_base": 168.73873,
          "taker_buy_quote": 21032472.0122502
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 124401.04,
          "high": 124744.16,
          "low": 123667.05,
          "close": 123768.59,
          "volume": 582.27915,
          "close_time": 1759823999999,
          "quote_volume": 72307890.1108754,
          "trades": 80106,
          "taker_buy_base": 314.2724,
          "taker_buy_quote": 39041705.9951301
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 123768.58,
          "high": 124623.72,
          "low": 123409.08,
          "close": 124568.99,
          "volume": 492.44299,
          "close_time": 1759838399999,
          "quote_volume": 61095374.0952514,
          "trades": 83370,
          "taker_buy_base": 246.82205,
          "taker_buy_quote": 30635578.6004931
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 124568.99,
          "high": 125256.95,
          "low": 121275.32,
          "close": 121937.01,
          "volume": 1936.55664,
          "close_time": 1759852799999,
          "quote_volume": 238138728.9246909,
          "trades": 243132,
          "taker_buy_base": 914.69639,
          "taker_buy_quote": 112513730.7092399
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 121937.01,
          "high": 122174.67,
          "low": 120662.98,
          "close": 121709.58,
          "volume": 1512.94383,
          "close_time": 1759867199999,
          "quote_volume": 183782694.94371,
          "trades": 181304,
          "taker_buy_base": 772.02648,
          "taker_buy_quote": 93832021.5625417
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 121709.58,
          "high": 122376.65,
          "low": 121340.62,
          "close": 121419.0,
          "volume": 481.70087,
          "close_time": 1759881599999,
          "quote_volume": 58763515.3292323,
          "trades": 83559,
          "taker_buy_base": 235.45447,
          "taker_buy_quote": 28729392.2731369
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 121419.01,
          "high": 122303.24,
          "low": 121303.03,
          "close": 121451.43,
          "volume": 458.28154,
          "close_time": 1759895999999,
          "quote_volume": 55826562.7006287,
          "trades": 100744,
          "taker_buy_base": 216.01773,
          "taker_buy_quote": 26321411.8553314
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 121451.43,
          "high": 121971.59,
          "low": 121122.97,
          "close": 121653.8,
          "volume": 447.23325,
          "close_time": 1759910399999,
          "quote_volume": 54376457.5346083,
          "trades": 92362,
          "taker_buy_base": 209.85202,
          "taker_buy_quote": 25514787.4589064
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 121653.8,
          "high": 123259.26,
          "low": 121584.84,
          "close": 122937.61,
          "volume": 513.20422,
          "close_time": 1759924799999,
          "quote_volume": 62948283.6132725,
          "trades": 91939,
          "taker_buy_base": 304.70385,
          "taker_buy_quote": 37384542.0905318
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 122937.61,
          "high": 123402.43,
          "low": 121715.0,
          "close": 122242.13,
          "volume": 733.88645,
          "close_time": 1759939199999,
          "quote_volume": 89978387.935254,
          "trades": 143043,
          "taker_buy_base": 371.79909,
          "taker_buy_quote": 45602803.2247621
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 122240.78,
          "high": 124258.35,
          "low": 122158.0,
          "close": 123495.03,
          "volume": 1073.89162,
          "close_time": 1759953599999,
          "quote_volume": 132655433.2136604,
          "trades": 153115,
          "taker_buy_base": 539.86577,
          "taker_buy_quote": 66676924.0373345
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 123495.02,
          "high": 123763.24,
          "low": 122844.54,
          "close": 123359.01,
          "volume": 308.07154,
          "close_time": 1759967999999,
          "quote_volume": 37993003.11456,
          "trades": 48537,
          "taker_buy_base": 129.65653,
          "taker_buy_quote": 15993071.6543178
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 123359.01,
          "high": 123397.76,
          "low": 121529.0,
          "close": 122091.18,
          "volume": 527.05435,
          "close_time": 1759982399999,
          "quote_volume": 64514345.8841366,
          "trades": 92346,
          "taker_buy_base": 239.72111,
          "taker_buy_quote": 29330678.8200876
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 122091.18,
          "high": 122315.2,
          "low": 121775.23,
          "close": 121964.52,
          "volume": 452.63266,
          "close_time": 1759996799999,
          "quote_volume": 55247642.1885678,
          "trades": 70491,
          "taker_buy_base": 235.00709,
          "taker_buy_quote": 28685598.7742818
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 121964.52,
          "high": 122891.45,
          "low": 121193.78,
          "close": 122794.34,
          "volume": 694.81395,
          "close_time": 1760011199999,
          "quote_volume": 84782005.9013268,
          "trades": 121765,
          "taker_buy_base": 352.41669,
          "taker_buy_quote": 43013143.2022409
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 122794.34,
          "high": 123815.0,
          "low": 120739.48,
          "close": 121217.54,
          "volume": 1527.14963,
          "close_time": 1760025599999,
          "quote_volume": 186740782.522762,
          "trades": 195313,
          "taker_buy_base": 727.42324,
          "taker_buy_quote": 88968289.5764284
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 121217.55,
          "high": 121554.92,
          "low": 119739.8,
          "close": 121054.58,
          "volume": 1458.68553,
          "close_time": 1760039999999,
          "quote_volume": 175874302.885586,
          "trades": 169583,
          "taker_buy_base": 707.96843,
          "taker_buy_quote": 85327240.4874829
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 121058.87,
          "high": 121843.95,
          "low": 120913.66,
          "close": 121723.6,
          "volume": 501.42407,
          "close_time": 1760054399999,
          "quote_volume": 60829180.9989602,
          "trades": 63262,
          "taker_buy_base": 271.18005,
          "taker_buy_quote": 32894714.9413307
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 121723.6,
          "high": 121962.35,
          "low": 120987.95,
          "close": 121090.97,
          "volume": 433.58874,
          "close_time": 1760068799999,
          "quote_volume": 52658365.2962308,
          "trades": 74653,
          "taker_buy_base": 154.16705,
          "taker_buy_quote": 18729488.9997136
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 121090.97,
          "high": 121819.37,
          "low": 120930.01,
          "close": 120999.99,
          "volume": 391.02048,
          "close_time": 1760083199999,
          "quote_volume": 47477810.7822143,
          "trades": 88856,
          "taker_buy_base": 193.10439,
          "taker_buy_quote": 23450645.2885332
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 120999.99,
          "high": 121838.56,
          "low": 120984.98,
          "close": 121614.49,
          "volume": 294.19422,
          "close_time": 1760097599999,
          "quote_volume": 35740515.214415,
          "trades": 64435,
          "taker_buy_base": 156.07889,
          "taker_buy_quote": 18960866.7627082
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 121614.5,
          "high": 122587.45,
          "low": 118531.25,
          "close": 119072.99,
          "volume": 1828.77328,
          "close_time": 1760111999999,
          "quote_volume": 219982284.1209282,
          "trades": 232773,
          "taker_buy_base": 816.16659,
          "taker_buy_quote": 98272392.4336492
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 119076.97,
          "high": 119491.99,
          "low": 115975.0,
          "close": 116684.42,
          "volume": 1898.51221,
          "close_time": 1760126399999,
          "quote_volume": 223541071.4530067,
          "trades": 255209,
          "taker_buy_base": 797.75017,
          "taker_buy_quote": 93953467.1063412
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 116689.99,
          "high": 117242.13,
          "low": 102000.0,
          "close": 112978.92,
          "volume": 10456.08435,
          "close_time": 1760140799999,
          "quote_volume": 1173679596.301387,
          "trades": 1571543,
          "taker_buy_base": 5057.44565,
          "taker_buy_quote": 568799371.9588658
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 112978.92,
          "high": 113467.25,
          "low": 111191.48,
          "close": 112443.15,
          "volume": 2459.49309,
          "close_time": 1760155199999,
          "quote_volume": 276159803.4519927,
          "trades": 252762,
          "taker_buy_base": 1139.0074,
          "taker_buy_quote": 127877683.9858566
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 112443.14,
          "high": 113125.33,
          "low": 110215.23,
          "close": 110504.81,
          "volume": 1387.18769,
          "close_time": 1760169599999,
          "quote_volume": 155093338.4972595,
          "trades": 156814,
          "taker_buy_base": 635.95902,
          "taker_buy_quote": 71156566.869865
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 110508.0,
          "high": 112459.45,
          "low": 110289.0,
          "close": 112387.78,
          "volume": 1065.49545,
          "close_time": 1760183999999,
          "quote_volume": 118858318.6534855,
          "trades": 159150,
          "taker_buy_base": 546.64451,
          "taker_buy_quote": 60986137.5670523
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 112387.77,
          "high": 112627.68,
          "low": 111908.03,
          "close": 111908.03,
          "volume": 719.50137,
          "close_time": 1760198399999,
          "quote_volume": 80780480.643835,
          "trades": 140970,
          "taker_buy_base": 349.23857,
          "taker_buy_quote": 39205505.0900419
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 111908.04,
          "high": 112308.65,
          "low": 110974.63,
          "close": 111312.36,
          "volume": 786.80022,
          "close_time": 1760212799999,
          "quote_volume": 87951685.7693096,
          "trades": 136830,
          "taker_buy_base": 321.46727,
          "taker_buy_quote": 35929222.2632762
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 111312.37,
          "high": 111496.68,
          "low": 109693.74,
          "close": 110775.0,
          "volume": 1156.05118,
          "close_time": 1760227199999,
          "quote_volume": 127954410.188099,
          "trades": 178836,
          "taker_buy_base": 532.92349,
          "taker_buy_quote": 59009639.3444001
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 110775.0,
          "high": 111474.32,
          "low": 109693.0,
          "close": 110802.99,
          "volume": 986.13177,
          "close_time": 1760241599999,
          "quote_volume": 108895352.8614271,
          "trades": 186484,
          "taker_buy_base": 486.92248,
          "taker_buy_quote": 53763464.7551205
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 110802.99,
          "high": 112219.03,
          "low": 110720.77,
          "close": 111634.56,
          "volume": 782.27707,
          "close_time": 1760255999999,
          "quote_volume": 87358232.0898178,
          "trades": 114740,
          "taker_buy_base": 387.28878,
          "taker_buy_quote": 43252171.8396916
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 111634.56,
          "high": 112160.0,
          "low": 111206.82,
          "close": 111893.27,
          "volume": 801.17133,
          "close_time": 1760270399999,
          "quote_volume": 89483097.9604838,
          "trades": 91202,
          "taker_buy_base": 346.50978,
          "taker_buy_quote": 38707890.1174096
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 111893.26,
          "high": 113798.45,
          "low": 111222.74,
          "close": 113255.6,
          "volume": 2124.03676,
          "close_time": 1760284799999,
          "quote_volume": 238906558.6767325,
          "trades": 216309,
          "taker_buy_base": 997.24451,
          "taker_buy_quote": 112185730.2058947
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 113255.61,
          "high": 114761.0,
          "low": 113255.61,
          "close": 114422.58,
          "volume": 1577.53335,
          "close_time": 1760299199999,
          "quote_volume": 179987114.428978,
          "trades": 188653,
          "taker_buy_base": 826.77346,
          "taker_buy_quote": 94341498.3263995
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 114422.58,
          "high": 115845.39,
          "low": 114368.79,
          "close": 115073.27,
          "volume": 1103.58986,
          "close_time": 1760313599999,
          "quote_volume": 127116815.4410053,
          "trades": 158557,
          "taker_buy_base": 573.43127,
          "taker_buy_quote": 66056685.7385359
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 115073.27,
          "high": 116080.0,
          "low": 114730.08,
          "close": 114933.61,
          "volume": 920.13598,
          "close_time": 1760327999999,
          "quote_volume": 106236466.6190034,
          "trades": 112194,
          "taker_buy_base": 512.48488,
          "taker_buy_quote": 59192537.4043089
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 114931.86,
          "high": 115637.63,
          "low": 114460.0,
          "close": 115478.1,
          "volume": 735.46024,
          "close_time": 1760342399999,
          "quote_volume": 84559144.4643027,
          "trades": 104442,
          "taker_buy_base": 328.10107,
          "taker_buy_quote": 37731075.2597305
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 115478.09,
          "high": 115519.73,
          "low": 113717.76,
          "close": 114287.74,
          "volume": 821.90302,
          "close_time": 1760356799999,
          "quote_volume": 94319974.1902106,
          "trades": 134078,
          "taker_buy_base": 357.00814,
          "taker_buy_quote": 40974057.0115729
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 114287.73,
          "high": 115632.18,
          "low": 113906.25,
          "close": 114429.87,
          "volume": 1425.49658,
          "close_time": 1760371199999,
          "quote_volume": 163533666.5202672,
          "trades": 217289,
          "taker_buy_base": 708.45373,
          "taker_buy_quote": 81275471.9262392
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 114429.87,
          "high": 115999.98,
          "low": 114328.85,
          "close": 115903.92,
          "volume": 991.1964,
          "close_time": 1760385599999,
          "quote_volume": 114076770.2808551,
          "trades": 142473,
          "taker_buy_base": 507.18462,
          "taker_buy_quote": 58387622.6828847
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 115903.93,
          "high": 115988.99,
          "low": 115111.11,
          "close": 115280.89,
          "volume": 376.11999,
          "close_time": 1760399999999,
          "quote_volume": 43495466.7179634,
          "trades": 63437,
          "taker_buy_base": 147.80327,
          "taker_buy_quote": 17096072.0909405
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 115280.9,
          "high": 115524.56,
          "low": 113368.0,
          "close": 113590.87,
          "volume": 616.93882,
          "close_time": 1760414399999,
          "quote_volume": 70464992.1577716,
          "trades": 102961,
          "taker_buy_base": 256.07913,
          "taker_buy_quote": 29232717.3711369
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 113590.88,
          "high": 113778.63,
          "low": 111451.84,
          "close": 111795.25,
          "volume": 1383.46759,
          "close_time": 1760428799999,
          "quote_volume": 155738121.0966167,
          "trades": 177276,
          "taker_buy_base": 626.23699,
          "taker_buy_quote": 70511947.1814052
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 111798.01,
          "high": 112248.46,
          "low": 110140.0,
          "close": 111404.98,
          "volume": 1274.09891,
          "close_time": 1760443199999,
          "quote_volume": 141787041.6669039,
          "trades": 166333,
          "taker_buy_base": 591.95287,
          "taker_buy_quote": 65892826.3413523
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 111404.99,
          "high": 112979.35,
          "low": 109961.01,
          "close": 112965.0,
          "volume": 1531.29033,
          "close_time": 1760457599999,
          "quote_volume": 170459451.4117073,
          "trades": 216107,
          "taker_buy_base": 744.30799,
          "taker_buy_quote": 82911538.1105354
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 112964.99,
          "high": 113604.55,
          "low": 111765.0,
          "close": 112669.12,
          "volume": 1694.40587,
          "close_time": 1760471999999,
          "quote_volume": 191188155.1472804,
          "trades": 211783,
          "taker_buy_base": 777.62878,
          "taker_buy_quote": 87759799.0826372
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 112669.12,
          "high": 113650.0,
          "low": 112284.36,
          "close": 113100.12,
          "volume": 504.56714,
          "close_time": 1760486399999,
          "quote_volume": 57058237.9714036,
          "trades": 99247,
          "taker_buy_base": 258.81495,
          "taker_buy_quote": 29272659.9114584
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 113090.14,
          "high": 113682.16,
          "low": 111890.97,
          "close": 112087.81,
          "volume": 581.18022,
          "close_time": 1760500799999,
          "quote_volume": 65536237.618624,
          "trades": 155994,
          "taker_buy_base": 252.39319,
          "taker_buy_quote": 28472162.064834
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 112093.6,
          "high": 112766.65,
          "low": 111815.94,
          "close": 112645.66,
          "volume": 605.87374,
          "close_time": 1760515199999,
          "quote_volume": 68093385.8908615,
          "trades": 127281,
          "taker_buy_base": 290.01049,
          "taker_buy_quote": 32596693.1533649
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 112645.66,
          "high": 113600.0,
          "low": 111779.59,
          "close": 111999.63,
          "volume": 826.36033,
          "close_time": 1760529599999,
          "quote_volume": 93078218.3748497,
          "trades": 120369,
          "taker_buy_base": 403.3569,
          "taker_buy_quote": 45452198.9661118
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 111999.62,
          "high": 112323.97,
          "low": 110456.08,
          "close": 110873.72,
          "volume": 1523.79889,
          "close_time": 1760543999999,
          "quote_volume": 169742650.7426429,
          "trades": 205581,
          "taker_buy_base": 690.2707,
          "taker_buy_quote": 76911103.661533
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 110873.72,
          "high": 111628.13,
          "low": 110226.59,
          "close": 111313.19,
          "volume": 937.09614,
          "close_time": 1760558399999,
          "quote_volume": 103982038.5022902,
          "trades": 135056,
          "taker_buy_base": 449.13844,
          "taker_buy_quote": 49830085.1979667
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 111327.78,
          "high": 111624.24,
          "low": 110560.96,
          "close": 110817.07,
          "volume": 665.62602,
          "close_time": 1760572799999,
          "quote_volume": 73925742.8683054,
          "trades": 119732,
          "taker_buy_base": 308.19018,
          "taker_buy_quote": 34234328.6144281
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 110817.07,
          "high": 111922.48,
          "low": 110416.88,
          "close": 111396.24,
          "volume": 535.72896,
          "close_time": 1760587199999,
          "quote_volume": 59576927.8274359,
          "trades": 101101,
          "taker_buy_base": 243.47586,
          "taker_buy_quote": 27077560.682359
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 111398.49,
          "high": 111819.97,
          "low": 110599.37,
          "close": 110616.01,
          "volume": 665.86969,
          "close_time": 1760601599999,
          "quote_volume": 74052686.3333245,
          "trades": 88164,
          "taker_buy_base": 285.48796,
          "taker_buy_quote": 31743899.2037786
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 110615.45,
          "high": 111770.51,
          "low": 109659.88,
          "close": 111455.01,
          "volume": 1166.86356,
          "close_time": 1760615999999,
          "quote_volume": 129439320.5134364,
          "trades": 125802,
          "taker_buy_base": 498.45538,
          "taker_buy_quote": 55308328.0886507
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 111455.02,
          "high": 112030.91,
          "low": 108397.21,
          "close": 108610.01,
          "volume": 2256.05207,
          "close_time": 1760630399999,
          "quote_volume": 248679105.0794866,
          "trades": 187960,
          "taker_buy_base": 919.93229,
          "taker_buy_quote": 101397785.1454239
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 108603.14,
          "high": 109321.0,
          "low": 107620.56,
          "close": 108254.83,
          "volume": 2392.63355,
          "close_time": 1760644799999,
          "quote_volume": 259138269.3744521,
          "trades": 227411,
          "taker_buy_base": 1193.1471,
          "taker_buy_quote": 129203898.5991926
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 108254.84,
          "high": 108560.28,
          "low": 107400.0,
          "close": 108215.8,
          "volume": 978.24626,
          "close_time": 1760659199999,
          "quote_volume": 105670813.8131145,
          "trades": 135199,
          "taker_buy_base": 416.09126,
          "taker_buy_quote": 44972326.909911
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 108215.81,
          "high": 109272.29,
          "low": 107958.94,
          "close": 109209.8,
          "volume": 664.80165,
          "close_time": 1760673599999,
          "quote_volume": 72305927.8888292,
          "trades": 113801,
          "taker_buy_base": 358.89737,
          "taker_buy_quote": 39038257.4234144
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 109209.8,
          "high": 109272.72,
          "low": 105549.0,
          "close": 105639.6,
          "volume": 1682.78454,
          "close_time": 1760687999999,
          "quote_volume": 180350747.6192657,
          "trades": 180683,
          "taker_buy_base": 626.70685,
          "taker_buy_quote": 67187208.3813073
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 105639.6,
          "high": 106615.78,
          "low": 103529.01,
          "close": 105693.16,
          "volume": 3091.06995,
          "close_time": 1760702399999,
          "quote_volume": 324932839.130864,
          "trades": 216278,
          "taker_buy_base": 1560.72025,
          "taker_buy_quote": 164107586.5648668
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 105693.15,
          "high": 106870.99,
          "low": 104550.43,
          "close": 106805.23,
          "volume": 1737.70236,
          "close_time": 1760716799999,
          "quote_volume": 183522351.4242226,
          "trades": 171260,
          "taker_buy_base": 886.58355,
          "taker_buy_quote": 93667307.0275949
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 106805.23,
          "high": 107590.66,
          "low": 106100.0,
          "close": 106484.4,
          "volume": 1095.77067,
          "close_time": 1760731199999,
          "quote_volume": 116969517.0312348,
          "trades": 133507,
          "taker_buy_base": 602.82935,
          "taker_buy_quote": 64355909.629933
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 106488.59,
          "high": 107489.44,
          "low": 106377.47,
          "close": 106474.21,
          "volume": 480.14791,
          "close_time": 1760745599999,
          "quote_volume": 51381482.7519682,
          "trades": 68839,
          "taker_buy_base": 235.58294,
          "taker_buy_quote": 25210121.6440165
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 106474.22,
          "high": 107350.82,
          "low": 106370.03,
          "close": 107127.9,
          "volume": 566.6692,
          "close_time": 1760759999999,
          "quote_volume": 60582606.210708,
          "trades": 78980,
          "taker_buy_base": 271.42678,
          "taker_buy_quote": 29014788.8735621
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 107127.98,
          "high": 107548.39,
          "low": 106493.25,
          "close": 106742.9,
          "volume": 466.95815,
          "close_time": 1760774399999,
          "quote_volume": 49933491.6956942,
          "trades": 76574,
          "taker_buy_base": 199.26273,
          "taker_buy_quote": 21316168.00316
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 106739.4,
          "high": 107275.96,
          "low": 106660.7,
          "close": 107256.65,
          "volume": 335.33006,
          "close_time": 1760788799999,
          "quote_volume": 35852552.9599292,
          "trades": 60136,
          "taker_buy_base": 175.53007,
          "taker_buy_quote": 18770901.6292533
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 107256.65,
          "high": 107354.6,
          "low": 106786.0,
          "close": 106996.01,
          "volume": 305.57737,
          "close_time": 1760803199999,
          "quote_volume": 32706335.1936299,
          "trades": 55200,
          "taker_buy_base": 163.04978,
          "taker_buy_quote": 17450821.6842633
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 106996.01,
          "high": 107136.95,
          "low": 106525.59,
          "close": 107119.63,
          "volume": 259.43275,
          "close_time": 1760817599999,
          "quote_volume": 27716665.6822805,
          "trades": 41070,
          "taker_buy_base": 122.37171,
          "taker_buy_quote": 13074373.0837568
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 107119.63,
          "high": 107389.98,
          "low": 106893.36,
          "close": 107226.02,
          "volume": 229.7417,
          "close_time": 1760831999999,
          "quote_volume": 24620927.9259294,
          "trades": 38203,
          "taker_buy_base": 106.1147,
          "taker_buy_quote": 11372320.2462947
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 107226.01,
          "high": 107396.21,
          "low": 106780.07,
          "close": 107302.78,
          "volume": 305.36257,
          "close_time": 1760846399999,
          "quote_volume": 32685397.8672693,
          "trades": 57373,
          "taker_buy_base": 130.68929,
          "taker_buy_quote": 13990613.8888177
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 107302.79,
          "high": 107323.3,
          "low": 106590.31,
          "close": 106811.75,
          "volume": 277.72588,
          "close_time": 1760860799999,
          "quote_volume": 29705386.3193241,
          "trades": 44746,
          "taker_buy_base": 114.04087,
          "taker_buy_quote": 12194761.1921237
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 106811.75,
          "high": 108288.5,
          "low": 106136.22,
          "close": 107829.91,
          "volume": 1418.43533,
          "close_time": 1760875199999,
          "quote_volume": 152083279.10258,
          "trades": 145370,
          "taker_buy_base": 733.39849,
          "taker_buy_quote": 78667985.4203681
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 107829.91,
          "high": 108662.06,
          "low": 107396.75,
          "close": 108527.93,
          "volume": 691.95543,
          "close_time": 1760889599999,
          "quote_volume": 74854757.9963115,
          "trades": 111211,
          "taker_buy_base": 321.83657,
          "taker_buy_quote": 34820404.7107969
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 108527.93,
          "high": 109500.0,
          "low": 108289.56,
          "close": 108955.1,
          "volume": 775.50222,
          "close_time": 1760903999999,
          "quote_volume": 84562728.2402772,
          "trades": 107228,
          "taker_buy_base": 408.42693,
          "taker_buy_quote": 44534764.2710128
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 108955.1,
          "high": 109416.97,
          "low": 108485.0,
          "close": 108689.01,
          "volume": 560.90063,
          "close_time": 1760918399999,
          "quote_volume": 61101187.0320111,
          "trades": 79332,
          "taker_buy_base": 255.71529,
          "taker_buy_quote": 27860157.2083322
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 108689.01,
          "high": 110466.0,
          "low": 107471.07,
          "close": 110171.78,
          "volume": 1151.84982,
          "close_time": 1760932799999,
          "quote_volume": 125120533.4956245,
          "trades": 143714,
          "taker_buy_base": 625.40749,
          "taker_buy_quote": 67954292.6879118
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 110181.5,
          "high": 111458.11,
          "low": 109995.6,
          "close": 111224.22,
          "volume": 1174.73228,
          "close_time": 1760947199999,
          "quote_volume": 130290434.0658314,
          "trades": 136364,
          "taker_buy_base": 600.25654,
          "taker_buy_quote": 66576839.5145119
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 111224.21,
          "high": 111712.0,
          "low": 110669.33,
          "close": 111066.8,
          "volume": 661.25152,
          "close_time": 1760961599999,
          "quote_volume": 73439696.3274783,
          "trades": 104698,
          "taker_buy_base": 315.92855,
          "taker_buy_quote": 35093098.1318591
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 111066.8,
          "high": 111742.83,
          "low": 110625.01,
          "close": 111189.26,
          "volume": 958.93275,
          "close_time": 1760975999999,
          "quote_volume": 106556597.3345329,
          "trades": 140597,
          "taker_buy_base": 387.57125,
          "taker_buy_quote": 43067394.3424407
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 111189.26,
          "high": 111358.51,
          "low": 109891.44,
          "close": 110852.01,
          "volume": 1047.12646,
          "close_time": 1760990399999,
          "quote_volume": 115876062.4640965,
          "trades": 154695,
          "taker_buy_base": 471.7852,
          "taker_buy_quote": 52218540.5875725
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 110847.92,
          "high": 111310.01,
          "low": 110446.75,
          "close": 110577.51,
          "volume": 544.21172,
          "close_time": 1761004799999,
          "quote_volume": 60346259.5828197,
          "trades": 70407,
          "taker_buy_base": 264.87408,
          "taker_buy_quote": 29384571.2918303
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 110577.5,
          "high": 110577.51,
          "low": 109109.53,
          "close": 109112.09,
          "volume": 667.0431,
          "close_time": 1761019199999,
          "quote_volume": 73256618.7150553,
          "trades": 102835,
          "taker_buy_base": 271.11691,
          "taker_buy_quote": 29773923.4671937
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 109112.08,
          "high": 109112.08,
          "low": 107515.36,
          "close": 108114.02,
          "volume": 1139.44572,
          "close_time": 1761033599999,
          "quote_volume": 123092242.3134696,
          "trades": 139581,
          "taker_buy_base": 531.79596,
          "taker_buy_quote": 57443281.8787777
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 108114.02,
          "high": 108856.51,
          "low": 107515.75,
          "close": 108614.52,
          "volume": 860.8386,
          "close_time": 1761047999999,
          "quote_volume": 93022677.9258672,
          "trades": 101374,
          "taker_buy_base": 452.40708,
          "taker_buy_quote": 48894091.3739344
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 108614.53,
          "high": 113610.55,
          "low": 107946.37,
          "close": 113481.51,
          "volume": 2831.15689,
          "close_time": 1761062399999,
          "quote_volume": 314013133.6637947,
          "trades": 255765,
          "taker_buy_base": 1451.86719,
          "taker_buy_quote": 161033314.4367164
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 113481.51,
          "high": 114075.77,
          "low": 111387.84,
          "close": 111845.0,
          "volume": 1791.81024,
          "close_time": 1761076799999,
          "quote_volume": 201860093.443505,
          "trades": 174023,
          "taker_buy_base": 849.29436,
          "taker_buy_quote": 95725500.679258
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 111845.01,
          "high": 111869.93,
          "low": 108100.0,
          "close": 108369.01,
          "volume": 1721.44676,
          "close_time": 1761091199999,
          "quote_volume": 189107781.5497963,
          "trades": 175200,
          "taker_buy_base": 764.44137,
          "taker_buy_quote": 83969941.5770921
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 108369.0,
          "high": 108740.17,
          "low": 107894.69,
          "close": 108276.19,
          "volume": 785.43841,
          "close_time": 1761105599999,
          "quote_volume": 85048227.6637045,
          "trades": 104287,
          "taker_buy_base": 381.15819,
          "taker_buy_quote": 41278992.5365047
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 108276.2,
          "high": 108706.48,
          "low": 107490.74,
          "close": 108380.12,
          "volume": 749.59871,
          "close_time": 1761119999999,
          "quote_volume": 81092491.6365389,
          "trades": 83725,
          "taker_buy_base": 352.59184,
          "taker_buy_quote": 38150383.2340472
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 108380.11,
          "high": 108421.77,
          "low": 106700.0,
          "close": 107603.6,
          "volume": 1214.17257,
          "close_time": 1761134399999,
          "quote_volume": 130882007.96036,
          "trades": 118482,
          "taker_buy_base": 569.69982,
          "taker_buy_quote": 61426609.1677635
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 107603.6,
          "high": 109200.0,
          "low": 107500.01,
          "close": 108429.84,
          "volume": 2451.46037,
          "close_time": 1761148799999,
          "quote_volume": 265383257.6457258,
          "trades": 206770,
          "taker_buy_base": 1229.17694,
          "taker_buy_quote": 133089446.3487873
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 108436.81,
          "high": 108815.81,
          "low": 107470.66,
          "close": 107891.37,
          "volume": 1461.80562,
          "close_time": 1761163199999,
          "quote_volume": 158100992.1887816,
          "trades": 137101,
          "taker_buy_base": 645.05211,
          "taker_buy_quote": 69782998.2914742
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 107891.36,
          "high": 108088.29,
          "low": 106700.0,
          "close": 107603.52,
          "volume": 1265.40197,
          "close_time": 1761177599999,
          "quote_volume": 135826590.102378,
          "trades": 115111,
          "taker_buy_base": 563.31201,
          "taker_buy_quote": 60480033.479047
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 107603.53,
          "high": 108748.36,
          "low": 107520.69,
          "close": 108400.68,
          "volume": 656.14209,
          "close_time": 1761191999999,
          "quote_volume": 70992624.702698,
          "trades": 78249,
          "taker_buy_base": 338.29894,
          "taker_buy_quote": 36605436.8201085
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 108403.92,
          "high": 110352.13,
          "low": 108375.75,
          "close": 109307.72,
          "volume": 980.94439,
          "close_time": 1761206399999,
          "quote_volume": 107417728.4604888,
          "trades": 80935,
          "taker_buy_base": 495.21883,
          "taker_buy_quote": 54206566.8418407
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 109307.71,
          "high": 109955.63,
          "low": 109145.4,
          "close": 109290.22,
          "volume": 598.33617,
          "close_time": 1761220799999,
          "quote_volume": 65534087.4652337,
          "trades": 67018,
          "taker_buy_base": 272.14009,
          "taker_buy_quote": 29813082.2748517
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 109290.23,
          "high": 110153.83,
          "low": 108717.95,
          "close": 109944.67,
          "volume": 1054.01121,
          "close_time": 1761235199999,
          "quote_volume": 115297991.3157724,
          "trades": 121106,
          "taker_buy_base": 528.16132,
          "taker_buy_quote": 57791979.9385131
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 109944.67,
          "high": 111344.41,
          "low": 109671.16,
          "close": 110249.68,
          "volume": 1345.17504,
          "close_time": 1761249599999,
          "quote_volume": 148760418.6270239,
          "trades": 126984,
          "taker_buy_base": 704.01495,
          "taker_buy_quote": 77852845.108293
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 110249.69,
          "high": 110251.4,
          "low": 109369.38,
          "close": 110113.58,
          "volume": 590.4834,
          "close_time": 1761263999999,
          "quote_volume": 64880590.6855572,
          "trades": 55486,
          "taker_buy_base": 281.78239,
          "taker_buy_quote": 30962196.0482039
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 110113.58,
          "high": 110858.81,
          "low": 110034.6,
          "close": 110492.0,
          "volume": 495.06462,
          "close_time": 1761278399999,
          "quote_volume": 54690611.5863552,
          "trades": 70702,
          "taker_buy_base": 233.35788,
          "taker_buy_quote": 25779429.263624
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 110491.99,
          "high": 111567.99,
          "low": 110380.11,
          "close": 111094.9,
          "volume": 614.16132,
          "close_time": 1761292799999,
          "quote_volume": 68279474.7059217,
          "trades": 79912,
          "taker_buy_base": 337.96429,
          "taker_buy_quote": 37572463.3692651
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 111094.9,
          "high": 111530.33,
          "low": 110636.12,
          "close": 111105.38,
          "volume": 530.16754,
          "close_time": 1761307199999,
          "quote_volume": 58910894.5260258,
          "trades": 74107,
          "taker_buy_base": 271.25201,
          "taker_buy_quote": 30137556.4213752
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 111105.38,
          "high": 112176.46,
          "low": 109725.0,
          "close": 110075.61,
          "volume": 1558.31269,
          "close_time": 1761321599999,
          "quote_volume": 172699514.1877545,
          "trades": 175855,
          "taker_buy_base": 779.04124,
          "taker_buy_quote": 86337781.908269
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 110075.62,
          "high": 110961.3,
          "low": 109827.38,
          "close": 110636.77,
          "volume": 498.39361,
          "close_time": 1761335999999,
          "quote_volume": 55034058.3335579,
          "trades": 75744,
          "taker_buy_base": 293.78386,
          "taker_buy_quote": 32442425.2046905
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 110636.78,
          "high": 111167.0,
          "low": 110502.53,
          "close": 111035.94,
          "volume": 283.51119,
          "close_time": 1761350399999,
          "quote_volume": 31440295.7621053,
          "trades": 44071,
          "taker_buy_base": 141.13448,
          "taker_buy_quote": 15649299.8835366
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 111035.94,
          "high": 111253.6,
          "low": 110700.34,
          "close": 111052.27,
          "volume": 200.06,
          "close_time": 1761364799999,
          "quote_volume": 22205150.5512739,
          "trades": 32315,
          "taker_buy_base": 79.13214,
          "taker_buy_quote": 8784173.9005025
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 111052.27,
          "high": 111838.45,
          "low": 111052.27,
          "close": 111521.07,
          "volume": 410.19572,
          "close_time": 1761379199999,
          "quote_volume": 45724042.9543626,
          "trades": 45920,
          "taker_buy_base": 241.68623,
          "taker_buy_quote": 26947553.5663299
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 111521.08,
          "high": 111860.93,
          "low": 111409.38,
          "close": 111598.19,
          "volume": 444.42191,
          "close_time": 1761393599999,
          "quote_volume": 49628979.9211784,
          "trades": 45848,
          "taker_buy_base": 191.54295,
          "taker_buy_quote": 21391062.8072642
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 111598.2,
          "high": 111977.25,
          "low": 111339.48,
          "close": 111412.21,
          "volume": 426.24393,
          "close_time": 1761407999999,
          "quote_volume": 47616538.2411109,
          "trades": 44183,
          "taker_buy_base": 223.01033,
          "taker_buy_quote": 24913048.6321265
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 111412.22,
          "high": 111758.82,
          "low": 111200.0,
          "close": 111645.85,
          "volume": 313.42867,
          "close_time": 1761422399999,
          "quote_volume": 34938974.7248175,
          "trades": 38243,
          "taker_buy_base": 161.4204,
          "taker_buy_quote": 17993538.7685957
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 111645.84,
          "high": 111709.73,
          "low": 111361.15,
          "close": 111672.09,
          "volume": 191.64338,
          "close_time": 1761436799999,
          "quote_volume": 21372510.3090449,
          "trades": 27692,
          "taker_buy_base": 89.65962,
          "taker_buy_quote": 9998657.2854044
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 111672.09,
          "high": 111950.86,
          "low": 111276.25,
          "close": 111283.99,
          "volume": 269.98452,
          "close_time": 1761451199999,
          "quote_volume": 30135490.3303091,
          "trades": 37365,
          "taker_buy_base": 127.22331,
          "taker_buy_quote": 14201053.268485
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 111283.99,
          "high": 111750.0,
          "low": 111277.7,
          "close": 111750.0,
          "volume": 148.87167,
          "close_time": 1761465599999,
          "quote_volume": 16610861.6344979,
          "trades": 20288,
          "taker_buy_base": 85.20693,
          "taker_buy_quote": 9506812.1684047
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 111750.0,
          "high": 113490.07,
          "low": 111692.93,
          "close": 113306.19,
          "volume": 918.56804,
          "close_time": 1761479999999,
          "quote_volume": 103429762.0924393,
          "trades": 102068,
          "taker_buy_base": 481.39489,
          "taker_buy_quote": 54193418.8366656
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 113303.42,
          "high": 114027.0,
          "low": 113291.84,
          "close": 113715.99,
          "volume": 1016.53242,
          "close_time": 1761494399999,
          "quote_volume": 115525487.9184243,
          "trades": 112611,
          "taker_buy_base": 504.73913,
          "taker_buy_quote": 57366370.4750967
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 113715.99,
          "high": 113812.33,
          "low": 113299.8,
          "close": 113610.13,
          "volume": 426.6205,
          "close_time": 1761508799999,
          "quote_volume": 48464810.4337269,
          "trades": 43441,
          "taker_buy_base": 233.04941,
          "taker_buy_quote": 26480289.5640186
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 113610.12,
          "high": 115497.0,
          "low": 112902.35,
          "close": 114574.42,
          "volume": 1053.30247,
          "close_time": 1761523199999,
          "quote_volume": 120501346.5074548,
          "trades": 119630,
          "taker_buy_base": 496.25724,
          "taker_buy_quote": 56782615.5398141
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 114571.34,
          "high": 115472.45,
          "low": 114373.21,
          "close": 114993.89,
          "volume": 839.56341,
          "close_time": 1761537599999,
          "quote_volume": 96567106.6575053,
          "trades": 102561,
          "taker_buy_base": 396.61663,
          "taker_buy_quote": 45617755.6718632
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 114994.42,
          "high": 116416.84,
          "low": 114957.47,
          "close": 115565.31,
          "volume": 961.29053,
          "close_time": 1761551999999,
          "quote_volume": 111246131.9711124,
          "trades": 101906,
          "taker_buy_base": 516.54249,
          "taker_buy_quote": 59782836.6723585
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 115565.3,
          "high": 115626.05,
          "low": 114836.48,
          "close": 115361.05,
          "volume": 595.28665,
          "close_time": 1761566399999,
          "quote_volume": 68623276.6042904,
          "trades": 94318,
          "taker_buy_base": 249.25022,
          "taker_buy_quote": 28728941.850775
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 115366.79,
          "high": 115448.23,
          "low": 114514.0,
          "close": 114980.57,
          "volume": 720.27696,
          "close_time": 1761580799999,
          "quote_volume": 82817153.5911978,
          "trades": 125600,
          "taker_buy_base": 343.0216,
          "taker_buy_quote": 39446493.6966236
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 114980.58,
          "high": 115808.36,
          "low": 114805.01,
          "close": 114970.97,
          "volume": 558.8455,
          "close_time": 1761595199999,
          "quote_volume": 64455856.7639654,
          "trades": 91703,
          "taker_buy_base": 273.91367,
          "taker_buy_quote": 31595725.3447629
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 114971.49,
          "high": 114971.49,
          "low": 113840.01,
          "close": 114119.2,
          "volume": 636.42731,
          "close_time": 1761609599999,
          "quote_volume": 72766102.3635319,
          "trades": 81027,
          "taker_buy_base": 284.48295,
          "taker_buy_quote": 32520383.312554
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 114119.2,
          "high": 114544.79,
          "low": 113591.99,
          "close": 113922.88,
          "volume": 591.44759,
          "close_time": 1761623999999,
          "quote_volume": 67457707.9601797,
          "trades": 89003,
          "taker_buy_base": 320.83184,
          "taker_buy_quote": 36602300.2456752
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 113922.87,
          "high": 114367.89,
          "low": 113472.73,
          "close": 114192.8,
          "volume": 502.28035,
          "close_time": 1761638399999,
          "quote_volume": 57236662.2783415,
          "trades": 81570,
          "taker_buy_base": 264.23448,
          "taker_buy_quote": 30116974.5300618
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 114192.8,
          "high": 114678.11,
          "low": 114119.65,
          "close": 114357.77,
          "volume": 342.33019,
          "close_time": 1761652799999,
          "quote_volume": 39179899.6737266,
          "trades": 50926,
          "taker_buy_base": 165.1645,
          "taker_buy_quote": 18902098.7536937
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 114357.77,
          "high": 116104.12,
          "low": 114150.0,
          "close": 114640.86,
          "volume": 1089.01791,
          "close_time": 1761667199999,
          "quote_volume": 125404352.846786,
          "trades": 156122,
          "taker_buy_base": 570.9839,
          "taker_buy_quote": 65768193.7338319
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 114649.16,
          "high": 115608.95,
          "low": 113565.21,
          "close": 113708.37,
          "volume": 829.12432,
          "close_time": 1761681599999,
          "quote_volume": 95112176.625663,
          "trades": 122908,
          "taker_buy_base": 381.33746,
          "taker_buy_quote": 43738008.2079015
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 113702.57,
          "high": 113726.59,
          "low": 112216.02,
          "close": 112925.5,
          "volume": 936.34571,
          "close_time": 1761695999999,
          "quote_volume": 105691603.1054385,
          "trades": 128261,
          "taker_buy_base": 452.46769,
          "taker_buy_quote": 51072910.2506832
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 112925.5,
          "high": 112991.45,
          "low": 112111.81,
          "close": 112547.0,
          "volume": 472.05286,
          "close_time": 1761710399999,
          "quote_volume": 53144881.5489621,
          "trades": 79354,
          "taker_buy_base": 222.84747,
          "taker_buy_quote": 25089454.6280189
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 112547.0,
          "high": 113614.36,
          "low": 112524.49,
          "close": 113596.78,
          "volume": 391.81441,
          "close_time": 1761724799999,
          "quote_volume": 44325834.8689712,
          "trades": 66492,
          "taker_buy_base": 217.90849,
          "taker_buy_quote": 24651652.3558674
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 113596.79,
          "high": 113656.34,
          "low": 112760.01,
          "close": 113160.18,
          "volume": 388.60096,
          "close_time": 1761739199999,
          "quote_volume": 43948886.0484629,
          "trades": 75619,
          "taker_buy_base": 176.25917,
          "taker_buy_quote": 19936506.6465921
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 113160.18,
          "high": 113686.81,
          "low": 111389.65,
          "close": 111528.0,
          "volume": 1065.45261,
          "close_time": 1761753599999,
          "quote_volume": 119894477.5263484,
          "trades": 150256,
          "taker_buy_base": 498.95465,
          "taker_buy_quote": 56164045.9121906
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 111528.0,
          "high": 112031.99,
          "low": 109284.24,
          "close": 110681.94,
          "volume": 1947.87321,
          "close_time": 1761767999999,
          "quote_volume": 215955937.205811,
          "trades": 252776,
          "taker_buy_base": 935.19409,
          "taker_buy_quote": 103722638.2680132
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 110681.94,
          "high": 111828.79,
          "low": 109765.01,
          "close": 110051.01,
          "volume": 697.59148,
          "close_time": 1761782399999,
          "quote_volume": 77410530.2851106,
          "trades": 110887,
          "taker_buy_base": 350.90644,
          "taker_buy_quote": 38959730.6009841
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 110049.03,
          "high": 111026.15,
          "low": 109755.98,
          "close": 110775.26,
          "volume": 435.26303,
          "close_time": 1761796799999,
          "quote_volume": 48116524.6150435,
          "trades": 90127,
          "taker_buy_base": 230.54602,
          "taker_buy_quote": 25487170.7880249
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 110769.84,
          "high": 111624.99,
          "low": 107948.79,
          "close": 111376.01,
          "volume": 1553.84544,
          "close_time": 1761811199999,
          "quote_volume": 170235356.3461757,
          "trades": 199973,
          "taker_buy_base": 790.47293,
          "taker_buy_quote": 86639283.5787861
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 111376.01,
          "high": 111451.04,
          "low": 109702.72,
          "close": 109720.47,
          "volume": 864.45944,
          "close_time": 1761825599999,
          "quote_volume": 95436159.568339,
          "trades": 95654,
          "taker_buy_base": 479.02275,
          "taker_buy_quote": 52893829.3488355
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 109720.47,
          "high": 109794.81,
          "low": 107334.41,
          "close": 107721.0,
          "volume": 1521.09549,
          "close_time": 1761839999999,
          "quote_volume": 164627081.3843169,
          "trades": 203602,
          "taker_buy_base": 711.20669,
          "taker_buy_quote": 76998470.3974461
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 107723.5,
          "high": 108235.39,
          "low": 106301.44,
          "close": 106533.54,
          "volume": 1158.78912,
          "close_time": 1761854399999,
          "quote_volume": 124215681.2381548,
          "trades": 165462,
          "taker_buy_base": 588.22996,
          "taker_buy_quote": 63073098.2097384
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 106523.12,
          "high": 108354.6,
          "low": 106313.36,
          "close": 108317.02,
          "volume": 710.92548,
          "close_time": 1761868799999,
          "quote_volume": 76421445.7661538,
          "trades": 115533,
          "taker_buy_base": 402.03827,
          "taker_buy_quote": 43224155.5227176
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 108317.02,
          "high": 110034.89,
          "low": 108277.3,
          "close": 109231.36,
          "volume": 950.18535,
          "close_time": 1761883199999,
          "quote_volume": 103776929.6893286,
          "trades": 112419,
          "taker_buy_base": 509.38163,
          "taker_buy_quote": 55626026.7526699
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 109231.36,
          "high": 110217.68,
          "low": 109106.27,
          "close": 109441.99,
          "volume": 728.94203,
          "close_time": 1761897599999,
          "quote_volume": 79994440.5102178,
          "trades": 84782,
          "taker_buy_base": 392.02322,
          "taker_buy_quote": 43025874.3687713
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 109441.99,
          "high": 110537.17,
          "low": 109191.6,
          "close": 110405.03,
          "volume": 728.74937,
          "close_time": 1761911999999,
          "quote_volume": 80076888.0436015,
          "trades": 106665,
          "taker_buy_base": 368.82011,
          "taker_buy_quote": 40531606.46773
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 110405.02,
          "high": 111130.01,
          "low": 109364.0,
          "close": 110160.48,
          "volume": 1621.61683,
          "close_time": 1761926399999,
          "quote_volume": 178735627.4913068,
          "trades": 168832,
          "taker_buy_base": 839.65912,
          "taker_buy_quote": 92563701.519431
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 110159.22,
          "high": 110274.98,
          "low": 108591.05,
          "close": 109784.3,
          "volume": 1137.45964,
          "close_time": 1761940799999,
          "quote_volume": 124441753.9579974,
          "trades": 151845,
          "taker_buy_base": 579.8735,
          "taker_buy_quote": 63453010.811778
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 109791.28,
          "high": 109791.28,
          "low": 109286.84,
          "close": 109576.6,
          "volume": 350.88186,
          "close_time": 1761955199999,
          "quote_volume": 38448081.8137382,
          "trades": 59061,
          "taker_buy_base": 189.21805,
          "taker_buy_quote": 20735013.8467959
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 109576.61,
          "high": 110260.44,
          "low": 109359.87,
          "close": 110191.33,
          "volume": 310.30263,
          "close_time": 1761969599999,
          "quote_volume": 34065798.8993544,
          "trades": 59164,
          "taker_buy_base": 185.99398,
          "taker_buy_quote": 20425074.4275705
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 110196.1,
          "high": 110516.04,
          "low": 109909.53,
          "close": 110039.66,
          "volume": 308.60959,
          "close_time": 1761983999999,
          "quote_volume": 33991969.507404,
          "trades": 50007,
          "taker_buy_base": 174.31198,
          "taker_buy_quote": 19202011.8926385
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 110039.67,
          "high": 110235.43,
          "low": 109795.62,
          "close": 110095.62,
          "volume": 268.3724,
          "close_time": 1761998399999,
          "quote_volume": 29536886.1224169,
          "trades": 37372,
          "taker_buy_base": 132.84482,
          "taker_buy_quote": 14623043.2632614
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 110095.62,
          "high": 110321.03,
          "low": 109684.99,
          "close": 110281.14,
          "volume": 824.83872,
          "close_time": 1762012799999,
          "quote_volume": 90705415.0293542,
          "trades": 58109,
          "taker_buy_base": 210.62236,
          "taker_buy_quote": 23171708.2843762
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 110281.14,
          "high": 110522.78,
          "low": 110166.74,
          "close": 110274.56,
          "volume": 469.60551,
          "close_time": 1762027199999,
          "quote_volume": 51795752.0386853,
          "trades": 57065,
          "taker_buy_base": 180.42648,
          "taker_buy_quote": 19901944.9768068
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 110274.57,
          "high": 110500.0,
          "low": 109826.3,
          "close": 110065.21,
          "volume": 286.37214,
          "close_time": 1762041599999,
          "quote_volume": 31552541.2391007,
          "trades": 43991,
          "taker_buy_base": 150.96588,
          "taker_buy_quote": 16635875.7632319
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 110065.22,
          "high": 110254.32,
          "low": 109865.27,
          "close": 110044.94,
          "volume": 242.6278,
          "close_time": 1762055999999,
          "quote_volume": 26691892.650597,
          "trades": 47171,
          "taker_buy_base": 121.69308,
          "taker_buy_quote": 13387926.571579
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 110044.94,
          "high": 111014.83,
          "low": 110010.91,
          "close": 110878.91,
          "volume": 550.02812,
          "close_time": 1762070399999,
          "quote_volume": 60768065.4262134,
          "trades": 67079,
          "taker_buy_base": 238.44806,
          "taker_buy_quote": 26349802.2047156
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 110878.92,
          "high": 111225.99,
          "low": 110342.48,
          "close": 111182.27,
          "volume": 521.39411,
          "close_time": 1762084799999,
          "quote_volume": 57776932.8626829,
          "trades": 70929,
          "taker_buy_base": 278.74758,
          "taker_buy_quote": 30893468.8563083
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 111182.27,
          "high": 111228.03,
          "low": 110096.77,
          "close": 110121.37,
          "volume": 812.35877,
          "close_time": 1762099199999,
          "quote_volume": 89759223.4263443,
          "trades": 93256,
          "taker_buy_base": 365.73155,
          "taker_buy_quote": 40410116.1015206
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 110121.36,
          "high": 110345.46,
          "low": 109742.95,
          "close": 110181.63,
          "volume": 414.45976,
          "close_time": 1762113599999,
          "quote_volume": 45620897.2851308,
          "trades": 69543,
          "taker_buy_base": 221.17184,
          "taker_buy_quote": 24347451.9788519
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 110181.63,
          "high": 110749.49,
          "low": 109475.11,
          "close": 110550.87,
          "volume": 491.38395,
          "close_time": 1762127999999,
          "quote_volume": 54082872.5070078,
          "trades": 98086,
          "taker_buy_base": 287.95275,
          "taker_buy_quote": 31701576.0551461
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 110550.87,
          "high": 110764.48,
          "low": 107923.01,
          "close": 107952.0,
          "volume": 833.16748,
          "close_time": 1762142399999,
          "quote_volume": 90869888.276311,
          "trades": 128958,
          "taker_buy_base": 381.33526,
          "taker_buy_quote": 41605440.7424631
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 107950.01,
          "high": 108084.11,
          "low": 107013.0,
          "close": 107470.98,
          "volume": 841.47396,
          "close_time": 1762156799999,
          "quote_volume": 90573062.7693157,
          "trades": 148269,
          "taker_buy_base": 417.36252,
          "taker_buy_quote": 44930817.3396509
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 107470.98,
          "high": 107929.5,
          "low": 106702.83,
          "close": 107796.65,
          "volume": 786.37107,
          "close_time": 1762171199999,
          "quote_volume": 84458810.1766826,
          "trades": 142847,
          "taker_buy_base": 390.14707,
          "taker_buy_quote": 41908997.5333904
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 107796.66,
          "high": 108322.82,
          "low": 105500.0,
          "close": 105746.16,
          "volume": 1551.79251,
          "close_time": 1762185599999,
          "quote_volume": 165809527.4675712,
          "trades": 206177,
          "taker_buy_base": 764.28729,
          "taker_buy_quote": 81705690.8772566
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 105746.16,
          "high": 107751.49,
          "low": 105316.11,
          "close": 107087.16,
          "volume": 1400.89102,
          "close_time": 1762199999999,
          "quote_volume": 149411662.1278206,
          "trades": 204147,
          "taker_buy_base": 685.47445,
          "taker_buy_quote": 73155383.6457917
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 107079.02,
          "high": 107162.33,
          "low": 105818.83,
          "close": 106577.47,
          "volume": 847.0116,
          "close_time": 1762214399999,
          "quote_volume": 90253947.8335006,
          "trades": 139652,
          "taker_buy_base": 398.22282,
          "taker_buy_quote": 42439623.406445
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 106577.47,
          "high": 107277.76,
          "low": 105842.92,
          "close": 107140.42,
          "volume": 709.21004,
          "close_time": 1762228799999,
          "quote_volume": 75688444.8805425,
          "trades": 126316,
          "taker_buy_base": 386.2639,
          "taker_buy_quote": 41241457.6803134
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 107140.42,
          "high": 107284.37,
          "low": 104155.4,
          "close": 104469.02,
          "volume": 1437.04653,
          "close_time": 1762243199999,
          "quote_volume": 150880137.0628939,
          "trades": 177209,
          "taker_buy_base": 712.04934,
          "taker_buy_quote": 74746628.2902144
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 104469.01,
          "high": 104683.01,
          "low": 103557.39,
          "close": 104564.34,
          "volume": 1540.90551,
          "close_time": 1762257599999,
          "quote_volume": 160326163.9151698,
          "trades": 205926,
          "taker_buy_base": 846.0195,
          "taker_buy_quote": 88052280.9943619
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 104564.34,
          "high": 104818.48,
          "low": 102910.0,
          "close": 103186.14,
          "volume": 1858.39534,
          "close_time": 1762271999999,
          "quote_volume": 193110912.1883268,
          "trades": 210635,
          "taker_buy_base": 856.6738,
          "taker_buy_quote": 89101345.2129872
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 103186.14,
          "high": 103485.84,
          "low": 100000.0,
          "close": 100495.0,
          "volume": 3378.23171,
          "close_time": 1762286399999,
          "quote_volume": 342344895.7976547,
          "trades": 365289,
          "taker_buy_base": 1596.93034,
          "taker_buy_quote": 161877724.1448531
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 100493.02,
          "high": 101875.0,
          "low": 98894.48,
          "close": 101489.73,
          "volume": 3213.88738,
          "close_time": 1762300799999,
          "quote_volume": 322460663.6231714,
          "trades": 323880,
          "taker_buy_base": 1647.41794,
          "taker_buy_quote": 165407230.9245255
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 101496.26,
          "high": 102276.4,
          "low": 98961.66,
          "close": 102148.47,
          "volume": 1874.99058,
          "close_time": 1762315199999,
          "quote_volume": 189059012.5411383,
          "trades": 220229,
          "taker_buy_base": 986.42365,
          "taker_buy_quote": 99485177.6990367
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 102148.46,
          "high": 102360.85,
          "low": 101500.0,
          "close": 102015.18,
          "volume": 720.43831,
          "close_time": 1762329599999,
          "quote_volume": 73424299.8320079,
          "trades": 138014,
          "taker_buy_base": 315.45544,
          "taker_buy_quote": 32158273.9504679
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 102015.18,
          "high": 102213.1,
          "low": 101194.71,
          "close": 102071.01,
          "volume": 860.78054,
          "close_time": 1762343999999,
          "quote_volume": 87573977.1749825,
          "trades": 149317,
          "taker_buy_base": 428.09032,
          "taker_buy_quote": 43557388.2252049
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 102071.0,
          "high": 103800.0,
          "low": 101918.84,
          "close": 103730.51,
          "volume": 1578.03538,
          "close_time": 1762358399999,
          "quote_volume": 162379738.1745367,
          "trades": 176415,
          "taker_buy_base": 940.85724,
          "taker_buy_quote": 96804955.8065737
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 103730.51,
          "high": 104553.86,
          "low": 103062.78,
          "close": 104011.31,
          "volume": 1334.99086,
          "close_time": 1762372799999,
          "quote_volume": 138755825.525496,
          "trades": 139709,
          "taker_buy_base": 714.11357,
          "taker_buy_quote": 74240218.730312
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 104011.3,
          "high": 104547.06,
          "low": 103292.37,
          "close": 103892.2,
          "volume": 695.27967,
          "close_time": 1762387199999,
          "quote_volume": 72203846.2995242,
          "trades": 78442,
          "taker_buy_base": 380.36785,
          "taker_buy_quote": 39508167.6243048
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 103890.38,
          "high": 103938.25,
          "low": 102726.51,
          "close": 103649.21,
          "volume": 649.9328,
          "close_time": 1762401599999,
          "quote_volume": 67169289.4263805,
          "trades": 118164,
          "taker_buy_base": 324.32709,
          "taker_buy_quote": 33511912.9416986
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 103649.22,
          "high": 104220.98,
          "low": 102904.78,
          "close": 103180.87,
          "volume": 537.85459,
          "close_time": 1762415999999,
          "quote_volume": 55623853.2435326,
          "trades": 98135,
          "taker_buy_base": 239.07708,
          "taker_buy_quote": 24736484.9033824
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 103180.86,
          "high": 103442.58,
          "low": 102650.0,
          "close": 103217.59,
          "volume": 620.17748,
          "close_time": 1762430399999,
          "quote_volume": 63918301.4891978,
          "trades": 114176,
          "taker_buy_base": 297.78041,
          "taker_buy_quote": 30694873.5088908
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 103217.58,
          "high": 103589.74,
          "low": 101603.49,
          "close": 101987.01,
          "volume": 1579.30837,
          "close_time": 1762444799999,
          "quote_volume": 161943081.8032386,
          "trades": 182242,
          "taker_buy_base": 821.54533,
          "taker_buy_quote": 84253699.8473596
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 101987.01,
          "high": 102362.77,
          "low": 100258.57,
          "close": 101362.53,
          "volume": 1818.05081,
          "close_time": 1762459199999,
          "quote_volume": 184178260.9483878,
          "trades": 207236,
          "taker_buy_base": 870.9411,
          "taker_buy_quote": 88254400.5837982
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 101362.53,
          "high": 101619.37,
          "low": 100505.82,
          "close": 101318.02,
          "volume": 806.5707,
          "close_time": 1762473599999,
          "quote_volume": 81518015.5041688,
          "trades": 105258,
          "taker_buy_base": 398.94517,
          "taker_buy_quote": 40323931.7562256
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 101318.02,
          "high": 102308.3,
          "low": 100713.57,
          "close": 101877.39,
          "volume": 790.23707,
          "close_time": 1762487999999,
          "quote_volume": 80226905.2201821,
          "trades": 143976,
          "taker_buy_base": 370.24058,
          "taker_buy_quote": 37585213.9167457
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 101877.39,
          "high": 102480.0,
          "low": 101539.15,
          "close": 101986.4,
          "volume": 543.78631,
          "close_time": 1762502399999,
          "quote_volume": 55475550.3715137,
          "trades": 98788,
          "taker_buy_base": 263.23349,
          "taker_buy_quote": 26854283.1752148
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 101986.4,
          "high": 102018.45,
          "low": 99773.63,
          "close": 100368.16,
          "volume": 926.42716,
          "close_time": 1762516799999,
          "quote_volume": 93337735.3914459,
          "trades": 143940,
          "taker_buy_base": 431.61461,
          "taker_buy_quote": 43483836.715387
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 100368.15,
          "high": 101219.73,
          "low": 99203.41,
          "close": 100739.58,
          "volume": 1847.27967,
          "close_time": 1762531199999,
          "quote_volume": 185150843.6652892,
          "trades": 193702,
          "taker_buy_base": 921.72432,
          "taker_buy_quote": 92450905.3972846
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 100739.59,
          "high": 103357.66,
          "low": 100457.24,
          "close": 103357.66,
          "volume": 1655.38745,
          "close_time": 1762545599999,
          "quote_volume": 169044709.0134369,
          "trades": 203374,
          "taker_buy_base": 851.70031,
          "taker_buy_quote": 86933347.1225087
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 103357.66,
          "high": 104065.64,
          "low": 102911.76,
          "close": 103300.0,
          "volume": 681.78552,
          "close_time": 1762559999999,
          "quote_volume": 70592481.1086402,
          "trades": 117025,
          "taker_buy_base": 407.31253,
          "taker_buy_quote": 42174230.5801734
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 103300.01,
          "high": 103360.0,
          "low": 102469.5,
          "close": 102546.13,
          "volume": 697.24581,
          "close_time": 1762574399999,
          "quote_volume": 71773331.4286993,
          "trades": 112654,
          "taker_buy_base": 368.09023,
          "taker_buy_quote": 37896757.8889147
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 102546.14,
          "high": 102791.66,
          "low": 101877.6,
          "close": 102313.67,
          "volume": 483.69592,
          "close_time": 1762588799999,
          "quote_volume": 49500027.3908052,
          "trades": 84243,
          "taker_buy_base": 239.29243,
          "taker_buy_quote": 24493422.6289913
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 102311.12,
          "high": 102650.43,
          "low": 101695.03,
          "close": 101827.62,
          "volume": 533.68231,
          "close_time": 1762603199999,
          "quote_volume": 54599840.8840884,
          "trades": 80067,
          "taker_buy_base": 295.6139,
          "taker_buy_quote": 30253426.1268993
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 101827.62,
          "high": 102157.49,
          "low": 101433.47,
          "close": 101706.0,
          "volume": 725.57826,
          "close_time": 1762617599999,
          "quote_volume": 73864220.5020943,
          "trades": 110892,
          "taker_buy_base": 393.75419,
          "taker_buy_quote": 40090775.9075882
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 101706.0,
          "high": 102210.79,
          "low": 101505.6,
          "close": 101964.91,
          "volume": 605.09487,
          "close_time": 1762631999999,
          "quote_volume": 61618492.6951979,
          "trades": 98266,
          "taker_buy_base": 258.86213,
          "taker_buy_quote": 26369045.792053
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 101964.91,
          "high": 102472.31,
          "low": 101938.52,
          "close": 102294.68,
          "volume": 340.48434,
          "close_time": 1762646399999,
          "quote_volume": 34796842.6082903,
          "trades": 55226,
          "taker_buy_base": 212.53436,
          "taker_buy_quote": 21716195.0060506
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 102294.69,
          "high": 102322.27,
          "low": 101371.35,
          "close": 101646.77,
          "volume": 527.43928,
          "close_time": 1762660799999,
          "quote_volume": 53702685.7176991,
          "trades": 79221,
          "taker_buy_base": 238.46901,
          "taker_buy_quote": 24280620.0028105
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 101650.38,
          "high": 102122.16,
          "low": 101621.81,
          "close": 101940.2,
          "volume": 298.93134,
          "close_time": 1762675199999,
          "quote_volume": 30444540.4779245,
          "trades": 68071,
          "taker_buy_base": 164.0573,
          "taker_buy_quote": 16708470.321912
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 101940.19,
          "high": 102300.0,
          "low": 101505.0,
          "close": 102240.02,
          "volume": 535.26343,
          "close_time": 1762689599999,
          "quote_volume": 54545682.8239651,
          "trades": 86148,
          "taker_buy_base": 320.70243,
          "taker_buy_quote": 32687705.9125861
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 102240.03,
          "high": 104175.37,
          "low": 102046.83,
          "close": 103756.41,
          "volume": 1325.17562,
          "close_time": 1762703999999,
          "quote_volume": 136727061.4976818,
          "trades": 162110,
          "taker_buy_base": 751.96255,
          "taker_buy_quote": 77620785.665819
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 103756.41,
          "high": 104811.93,
          "low": 103323.85,
          "close": 104799.99,
          "volume": 791.759,
          "close_time": 1762718399999,
          "quote_volume": 82397358.1093164,
          "trades": 112887,
          "taker_buy_base": 464.41363,
          "taker_buy_quote": 48350999.9101282
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 104799.91,
          "high": 105488.0,
          "low": 104084.07,
          "close": 104710.22,
          "volume": 812.34828,
          "close_time": 1762732799999,
          "quote_volume": 85035051.1825102,
          "trades": 125375,
          "taker_buy_base": 468.28716,
          "taker_buy_quote": 49030587.4875087
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 104710.21,
          "high": 106666.02,
          "low": 104266.68,
          "close": 106036.45,
          "volume": 1266.69013,
          "close_time": 1762747199999,
          "quote_volume": 134122071.3808694,
          "trades": 163530,
          "taker_buy_base": 636.2246,
          "taker_buy_quote": 67357367.1691175
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 106036.45,
          "high": 106549.96,
          "low": 105845.23,
          "close": 106458.16,
          "volume": 572.58307,
          "close_time": 1762761599999,
          "quote_volume": 60807810.6270529,
          "trades": 97797,
          "taker_buy_base": 276.87059,
          "taker_buy_quote": 29407873.4167311
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 106458.16,
          "high": 106599.99,
          "low": 105834.78,
          "close": 106179.29,
          "volume": 668.05706,
          "close_time": 1762775999999,
          "quote_volume": 70952988.7794848,
          "trades": 141326,
          "taker_buy_base": 277.23632,
          "taker_buy_quote": 29444875.7306093
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 106179.29,
          "high": 106586.16,
          "low": 104666.17,
          "close": 105067.79,
          "volume": 1429.4546,
          "close_time": 1762790399999,
          "quote_volume": 150913863.4934573,
          "trades": 197135,
          "taker_buy_base": 629.19984,
          "taker_buy_quote": 66419911.2496629
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 105067.79,
          "high": 106082.23,
          "low": 104780.8,
          "close": 105815.47,
          "volume": 673.09542,
          "close_time": 1762804799999,
          "quote_volume": 70991510.1040124,
          "trades": 138946,
          "taker_buy_base": 373.17687,
          "taker_buy_quote": 39358539.1884729
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 105815.47,
          "high": 106285.91,
          "low": 105261.88,
          "close": 105993.67,
          "volume": 513.30853,
          "close_time": 1762819199999,
          "quote_volume": 54330414.4873831,
          "trades": 122477,
          "taker_buy_base": 234.08024,
          "taker_buy_quote": 24780220.6255337
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 105993.66,
          "high": 107494.69,
          "low": 105491.89,
          "close": 106447.95,
          "volume": 885.52379,
          "close_time": 1762833599999,
          "quote_volume": 94310086.3615899,
          "trades": 163352,
          "taker_buy_base": 439.76007,
          "taker_buy_quote": 46829129.8648687
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 106447.95,
          "high": 106536.59,
          "low": 104726.26,
          "close": 104776.48,
          "volume": 595.86645,
          "close_time": 1762847999999,
          "quote_volume": 62798983.732508,
          "trades": 95202,
          "taker_buy_base": 247.94372,
          "taker_buy_quote": 26128770.2111794
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 104776.48,
          "high": 105508.06,
          "low": 104757.08,
          "close": 105311.67,
          "volume": 398.21122,
          "close_time": 1762862399999,
          "quote_volume": 41880709.5857511,
          "trades": 66141,
          "taker_buy_base": 191.5632,
          "taker_buy_quote": 20150122.7987909
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 105311.68,
          "high": 105508.06,
          "low": 103184.88,
          "close": 103468.0,
          "volume": 1139.04866,
          "close_time": 1762876799999,
          "quote_volume": 118641513.6123202,
          "trades": 128493,
          "taker_buy_base": 537.77607,
          "taker_buy_quote": 56007611.8634709
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 103468.0,
          "high": 103730.9,
          "low": 102844.79,
          "close": 103118.15,
          "volume": 800.77948,
          "close_time": 1762891199999,
          "quote_volume": 82703055.1934687,
          "trades": 100048,
          "taker_buy_base": 381.33534,
          "taker_buy_quote": 39396469.234255
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 103118.15,
          "high": 103219.27,
          "low": 102459.93,
          "close": 103028.81,
          "volume": 665.2163,
          "close_time": 1762905599999,
          "quote_volume": 68428047.6208803,
          "trades": 79882,
          "taker_buy_base": 343.67314,
          "taker_buy_quote": 35356427.3744128
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 103035.66,
          "high": 103428.68,
          "low": 102660.76,
          "close": 103298.98,
          "volume": 554.67219,
          "close_time": 1762919999999,
          "quote_volume": 57197322.3192241,
          "trades": 102984,
          "taker_buy_base": 290.82522,
          "taker_buy_quote": 29990343.955556
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 103298.98,
          "high": 103647.73,
          "low": 102982.11,
          "close": 103122.01,
          "volume": 391.75162,
          "close_time": 1762934399999,
          "quote_volume": 40491209.4523684,
          "trades": 63478,
          "taker_buy_base": 154.59249,
          "taker_buy_quote": 15979489.6661592
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 103122.01,
          "high": 105218.1,
          "low": 103122.01,
          "close": 105033.2,
          "volume": 864.17976,
          "close_time": 1762948799999,
          "quote_volume": 90352452.8781388,
          "trades": 116226,
          "taker_buy_base": 459.87309,
          "taker_buy_quote": 48062549.2846131
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 105032.48,
          "high": 105332.99,
          "low": 101954.01,
          "close": 102183.18,
          "volume": 1239.14041,
          "close_time": 1762963199999,
          "quote_volume": 128745940.459233,
          "trades": 138542,
          "taker_buy_base": 614.24109,
          "taker_buy_quote": 63846649.1169435
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 102173.6,
          "high": 102288.03,
          "low": 100801.16,
          "close": 101284.24,
          "volume": 1280.08579,
          "close_time": 1762977599999,
          "quote_volume": 130040863.7944529,
          "trades": 123028,
          "taker_buy_base": 640.69292,
          "taker_buy_quote": 65097344.3389694
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 101284.23,
          "high": 102004.52,
          "low": 101127.2,
          "close": 101652.68,
          "volume": 550.97736,
          "close_time": 1762991999999,
          "quote_volume": 56022363.1678486,
          "trades": 71038,
          "taker_buy_base": 300.5132,
          "taker_buy_quote": 30554510.6080685
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 101652.68,
          "high": 102615.02,
          "low": 100907.08,
          "close": 102120.63,
          "volume": 799.24204,
          "close_time": 1763006399999,
          "quote_volume": 81520246.0179874,
          "trades": 134608,
          "taker_buy_base": 391.43536,
          "taker_buy_quote": 39933339.6516857
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 102120.63,
          "high": 104061.53,
          "low": 101652.17,
          "close": 103462.38,
          "volume": 960.92303,
          "close_time": 1763020799999,
          "quote_volume": 98938820.7524948,
          "trades": 136082,
          "taker_buy_base": 498.45324,
          "taker_buy_quote": 51338495.0654125
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 103462.37,
          "high": 103794.0,
          "low": 102543.94,
          "close": 102927.01,
          "volume": 579.99897,
          "close_time": 1763035199999,
          "quote_volume": 59789792.6220289,
          "trades": 72004,
          "taker_buy_base": 262.67278,
          "taker_buy_quote": 27079330.5422015
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 102927.0,
          "high": 103465.45,
          "low": 101178.78,
          "close": 101371.85,
          "volume": 1256.16858,
          "close_time": 1763049599999,
          "quote_volume": 128586775.1517713,
          "trades": 118545,
          "taker_buy_base": 610.13373,
          "taker_buy_quote": 62467787.5574765
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 101371.84,
          "high": 101534.91,
          "low": 98106.35,
          "close": 98654.08,
          "volume": 2497.83455,
          "close_time": 1763063999999,
          "quote_volume": 248467827.3832514,
          "trades": 160593,
          "taker_buy_base": 1086.6728,
          "taker_buy_quote": 108037245.9889287
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 98656.99,
          "high": 100467.11,
          "low": 97957.49,
          "close": 99644.02,
          "volume": 1375.69155,
          "close_time": 1763078399999,
          "quote_volume": 135970838.5034356,
          "trades": 117735,
          "taker_buy_base": 650.09521,
          "taker_buy_quote": 64314384.241005
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 99644.01,
          "high": 99841.96,
          "low": 98667.01,
          "close": 99115.11,
          "volume": 1120.74577,
          "close_time": 1763092799999,
          "quote_volume": 111252148.4863371,
          "trades": 157448,
          "taker_buy_base": 490.87074,
          "taker_buy_quote": 48727431.8677597
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 99115.11,
          "high": 99157.84,
          "low": 95904.36,
          "close": 97112.9,
          "volume": 2161.7239,
          "close_time": 1763107199999,
          "quote_volume": 210279534.2659854,
          "trades": 200527,
          "taker_buy_base": 954.3147,
          "taker_buy_quote": 92864917.9361414
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 97112.91,
          "high": 97511.94,
          "low": 95674.0,
          "close": 96139.27,
          "volume": 1077.85357,
          "close_time": 1763121599999,
          "quote_volume": 104291695.8762534,
          "trades": 127638,
          "taker_buy_base": 588.03546,
          "taker_buy_quote": 56918709.3671177
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 96139.26,
          "high": 97257.95,
          "low": 94506.04,
          "close": 96751.55,
          "volume": 3124.45138,
          "close_time": 1763135999999,
          "quote_volume": 298628753.1997686,
          "trades": 225454,
          "taker_buy_base": 1440.5652,
          "taker_buy_quote": 137730166.8282061
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 96746.87,
          "high": 97363.28,
          "low": 94727.5,
          "close": 95726.22,
          "volume": 1551.80827,
          "close_time": 1763150399999,
          "quote_volume": 149310182.4190083,
          "trades": 148026,
          "taker_buy_base": 666.09547,
          "taker_buy_quote": 64094048.153011
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 95727.28,
          "high": 95901.0,
          "low": 93948.96,
          "close": 94527.68,
          "volume": 1148.37391,
          "close_time": 1763164799999,
          "quote_volume": 108751860.5479575,
          "trades": 124571,
          "taker_buy_base": 484.73046,
          "taker_buy_quote": 45915368.392366
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 94526.87,
          "high": 96760.08,
          "low": 94508.28,
          "close": 96368.42,
          "volume": 748.52898,
          "close_time": 1763179199999,
          "quote_volume": 71565504.5792772,
          "trades": 111037,
          "taker_buy_base": 437.2275,
          "taker_buy_quote": 41812589.7094616
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 96368.41,
          "high": 96537.78,
          "low": 95879.06,
          "close": 96281.01,
          "volume": 375.69115,
          "close_time": 1763193599999,
          "quote_volume": 36119666.3166962,
          "trades": 69900,
          "taker_buy_base": 191.47117,
          "taker_buy_quote": 18412098.5381939
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 96281.02,
          "high": 96304.5,
          "low": 95569.63,
          "close": 95649.59,
          "volume": 512.18129,
          "close_time": 1763207999999,
          "quote_volume": 49107241.212428,
          "trades": 76369,
          "taker_buy_base": 262.03806,
          "taker_buy_quote": 25127040.6355116
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 95649.48,
          "high": 96434.06,
          "low": 95521.0,
          "close": 96218.35,
          "volume": 410.79388,
          "close_time": 1763222399999,
          "quote_volume": 39464915.3093188,
          "trades": 69564,
          "taker_buy_base": 224.12748,
          "taker_buy_quote": 21528877.955842
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 96219.05,
          "high": 96338.42,
          "low": 95680.62,
          "close": 95954.75,
          "volume": 414.2575,
          "close_time": 1763236799999,
          "quote_volume": 39752724.4788324,
          "trades": 50666,
          "taker_buy_base": 219.64898,
          "taker_buy_quote": 21077026.338747
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 95954.76,
          "high": 95969.91,
          "low": 95077.4,
          "close": 95559.93,
          "volume": 333.53746,
          "close_time": 1763251199999,
          "quote_volume": 31843022.0888245,
          "trades": 41860,
          "taker_buy_base": 142.76598,
          "taker_buy_quote": 13627203.8576992
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 95562.68,
          "high": 95924.86,
          "low": 94809.4,
          "close": 95770.25,
          "volume": 313.63229,
          "close_time": 1763265599999,
          "quote_volume": 29917072.5970263,
          "trades": 63371,
          "taker_buy_base": 165.15773,
          "taker_buy_quote": 15762304.1449274
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 95766.2,
          "high": 96129.99,
          "low": 95592.05,
          "close": 96039.05,
          "volume": 196.1736,
          "close_time": 1763279999999,
          "quote_volume": 18803561.1696682,
          "trades": 39492,
          "taker_buy_base": 108.29754,
          "taker_buy_quote": 10381448.9154199
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 96039.05,
          "high": 96574.69,
          "low": 95457.96,
          "close": 95574.69,
          "volume": 442.80006,
          "close_time": 1763294399999,
          "quote_volume": 42537810.8523969,
          "trades": 64039,
          "taker_buy_base": 230.53656,
          "taker_buy_quote": 22153939.7244036
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 95574.69,
          "high": 95860.26,
          "low": 94330.0,
          "close": 94529.65,
          "volume": 625.74181,
          "close_time": 1763308799999,
          "quote_volume": 59614129.1592356,
          "trades": 76766,
          "taker_buy_base": 253.50402,
          "taker_buy_quote": 24161890.645462
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 94529.66,
          "high": 95514.31,
          "low": 93700.0,
          "close": 93987.74,
          "volume": 1474.9844,
          "close_time": 1763323199999,
          "quote_volume": 139112277.9075877,
          "trades": 153936,
          "taker_buy_base": 758.3734,
          "taker_buy_quote": 71520204.6364862
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 93987.75,
          "high": 94696.46,
          "low": 92920.0,
          "close": 94205.71,
          "volume": 1255.5391,
          "close_time": 1763337599999,
          "quote_volume": 117576099.9343854,
          "trades": 134203,
          "taker_buy_base": 578.1338,
          "taker_buy_quote": 54172549.2535084
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 94205.7,
          "high": 95510.94,
          "low": 93718.78,
          "close": 95454.27,
          "volume": 668.15148,
          "close_time": 1763351999999,
          "quote_volume": 63402829.1885749,
          "trades": 98569,
          "taker_buy_base": 337.76108,
          "taker_buy_quote": 32060617.5258572
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 95454.27,
          "high": 95816.69,
          "low": 94808.95,
          "close": 95586.84,
          "volume": 574.14094,
          "close_time": 1763366399999,
          "quote_volume": 54668235.4568643,
          "trades": 86510,
          "taker_buy_base": 265.2753,
          "taker_buy_quote": 25267292.6985695
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 95586.85,
          "high": 95964.38,
          "low": 95257.34,
          "close": 95509.85,
          "volume": 429.27341,
          "close_time": 1763380799999,
          "quote_volume": 41055076.3525585,
          "trades": 70898,
          "taker_buy_base": 234.28579,
          "taker_buy_quote": 22409122.6344299
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 95509.85,
          "high": 95981.99,
          "low": 93501.0,
          "close": 93894.97,
          "volume": 1408.87899,
          "close_time": 1763395199999,
          "quote_volume": 133279270.9071902,
          "trades": 159060,
          "taker_buy_base": 726.62089,
          "taker_buy_quote": 68746968.3870926
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 93897.0,
          "high": 94358.03,
          "low": 91508.0,
          "close": 91597.17,
          "volume": 2132.64809,
          "close_time": 1763409599999,
          "quote_volume": 197773791.372674,
          "trades": 177914,
          "taker_buy_base": 942.46693,
          "taker_buy_quote": 87418530.3147999
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 91597.17,
          "high": 92313.53,
          "low": 91203.56,
          "close": 92123.22,
          "volume": 1839.18195,
          "close_time": 1763423999999,
          "quote_volume": 168770153.5683528,
          "trades": 132077,
          "taker_buy_base": 824.14054,
          "taker_buy_quote": 75643471.2051924
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 92123.22,
          "high": 92278.76,
          "low": 89620.0,
          "close": 90758.92,
          "volume": 2035.71901,
          "close_time": 1763438399999,
          "quote_volume": 185094759.4759114,
          "trades": 176224,
          "taker_buy_base": 921.91661,
          "taker_buy_quote": 83914781.4291525
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 90757.02,
          "high": 90778.23,
          "low": 89205.78,
          "close": 90419.2,
          "volume": 1630.36096,
          "close_time": 1763452799999,
          "quote_volume": 146632223.8802806,
          "trades": 129368,
          "taker_buy_base": 849.31686,
          "taker_buy_quote": 76382558.5331834
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 90415.84,
          "high": 91528.82,
          "low": 90415.84,
          "close": 91429.59,
          "volume": 1041.90332,
          "close_time": 1763467199999,
          "quote_volume": 94938638.9088646,
          "trades": 111602,
          "taker_buy_base": 550.93034,
          "taker_buy_quote": 50195448.1166089
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 91436.0,
          "high": 92961.91,
          "low": 90842.31,
          "close": 92846.53,
          "volume": 1752.16246,
          "close_time": 1763481599999,
          "quote_volume": 160879725.0485303,
          "trades": 171707,
          "taker_buy_base": 1004.28091,
          "taker_buy_quote": 92250073.7710491
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 92846.53,
          "high": 93789.46,
          "low": 92511.83,
          "close": 93148.02,
          "volume": 1405.50053,
          "close_time": 1763495999999,
          "quote_volume": 131138496.8444171,
          "trades": 145679,
          "taker_buy_base": 784.16621,
          "taker_buy_quote": 73167976.3673814
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 93148.02,
          "high": 93390.0,
          "low": 92377.15,
          "close": 92935.93,
          "volume": 808.39687,
          "close_time": 1763510399999,
          "quote_volume": 75067276.9610933,
          "trades": 85037,
          "taker_buy_base": 493.55571,
          "taker_buy_quote": 45833707.0841628
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 92935.93,
          "high": 92958.03,
          "low": 91617.06,
          "close": 91835.65,
          "volume": 738.66781,
          "close_time": 1763524799999,
          "quote_volume": 68164846.6176809,
          "trades": 97392,
          "taker_buy_base": 369.16353,
          "taker_buy_quote": 34070371.3328529
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 91838.44,
          "high": 91984.16,
          "low": 89975.75,
          "close": 91831.65,
          "volume": 1097.21135,
          "close_time": 1763539199999,
          "quote_volume": 99887759.8761741,
          "trades": 107315,
          "taker_buy_base": 513.63382,
          "taker_buy_quote": 46766657.8418233
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 91831.64,
          "high": 91929.97,
          "low": 91041.67,
          "close": 91367.12,
          "volume": 741.59815,
          "close_time": 1763553599999,
          "quote_volume": 67816421.9373175,
          "trades": 72367,
          "taker_buy_base": 381.91827,
          "taker_buy_quote": 34929891.0678302
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 91367.12,
          "high": 92358.91,
          "low": 89826.01,
          "close": 89908.48,
          "volume": 1299.62811,
          "close_time": 1763567999999,
          "quote_volume": 118472743.5703655,
          "trades": 132870,
          "taker_buy_base": 569.98697,
          "taker_buy_quote": 51996932.1192841
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 89886.51,
          "high": 90183.51,
          "low": 88560.0,
          "close": 88809.76,
          "volume": 2139.87767,
          "close_time": 1763582399999,
          "quote_volume": 191040015.5365807,
          "trades": 183368,
          "taker_buy_base": 1021.30986,
          "taker_buy_quote": 91219263.0688024
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 88809.76,
          "high": 91528.47,
          "low": 88530.87,
          "close": 91489.59,
          "volume": 1535.43508,
          "close_time": 1763596799999,
          "quote_volume": 138401163.8123322,
          "trades": 133880,
          "taker_buy_base": 718.5561,
          "taker_buy_quote": 64805359.8951544
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 91489.59,
          "high": 92749.48,
          "low": 91117.07,
          "close": 92383.0,
          "volume": 844.93825,
          "close_time": 1763611199999,
          "quote_volume": 77949323.2648515,
          "trades": 116072,
          "taker_buy_base": 425.88422,
          "taker_buy_quote": 39283241.0098315
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 92382.11,
          "high": 93100.0,
          "low": 91614.84,
          "close": 92250.91,
          "volume": 848.45968,
          "close_time": 1763625599999,
          "quote_volume": 78375898.4936498,
          "trades": 102402,
          "taker_buy_base": 389.51383,
          "taker_buy_quote": 35984932.0613908
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 92250.9,
          "high": 92335.67,
          "low": 91380.66,
          "close": 91859.17,
          "volume": 632.15574,
          "close_time": 1763639999999,
          "quote_volume": 58040576.7732137,
          "trades": 81506,
          "taker_buy_base": 356.17933,
          "taker_buy_quote": 32703334.9160475
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 91859.17,
          "high": 92485.91,
          "low": 89750.0,
          "close": 89797.86,
          "volume": 1563.71228,
          "close_time": 1763654399999,
          "quote_volume": 142474544.2965947,
          "trades": 155366,
          "taker_buy_base": 777.90469,
          "taker_buy_quote": 70944733.0844328
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 89792.32,
          "high": 89839.99,
          "low": 86000.0,
          "close": 86824.01,
          "volume": 3982.29592,
          "close_time": 1763668799999,
          "quote_volume": 347780802.9374385,
          "trades": 310019,
          "taker_buy_base": 1648.80493,
          "taker_buy_quote": 144058968.4113844
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 86824.0,
          "high": 88168.0,
          "low": 86235.01,
          "close": 86556.01,
          "volume": 1916.15223,
          "close_time": 1763683199999,
          "quote_volume": 166802170.8839686,
          "trades": 191541,
          "taker_buy_base": 794.13369,
          "taker_buy_quote": 69201253.5824922
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 86551.84,
          "high": 87415.66,
          "low": 85260.21,
          "close": 85737.04,
          "volume": 1423.04506,
          "close_time": 1763697599999,
          "quote_volume": 122853138.4692343,
          "trades": 187314,
          "taker_buy_base": 637.61299,
          "taker_buy_quote": 55085106.543418
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 85737.0,
          "high": 86266.98,
          "low": 81333.0,
          "close": 83937.01,
          "volume": 3115.96147,
          "close_time": 1763711999999,
          "quote_volume": 262792815.773149,
          "trades": 244868,
          "taker_buy_base": 1561.54318,
          "taker_buy_quote": 131682199.6752505
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 83937.01,
          "high": 84618.88,
          "low": 81442.0,
          "close": 82213.29,
          "volume": 4824.21179,
          "close_time": 1763726399999,
          "quote_volume": 399540700.409293,
          "trades": 311353,
          "taker_buy_base": 2052.0293,
          "taker_buy_quote": 169993128.3171826
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 82230.91,
          "high": 85425.5,
          "low": 80561.16,
          "close": 82866.4,
          "volume": 5204.6662,
          "close_time": 1763740799999,
          "quote_volume": 433221628.3985371,
          "trades": 380639,
          "taker_buy_base": 2497.73745,
          "taker_buy_quote": 208084552.9056763
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 82868.99,
          "high": 85500.0,
          "low": 82270.8,
          "close": 84164.66,
          "volume": 2738.9972,
          "close_time": 1763755199999,
          "quote_volume": 230466647.1375558,
          "trades": 263706,
          "taker_buy_base": 1422.67446,
          "taker_buy_quote": 119726002.7829884
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 84164.66,
          "high": 85379.77,
          "low": 83411.61,
          "close": 85092.01,
          "volume": 1572.74487,
          "close_time": 1763769599999,
          "quote_volume": 133007306.1776129,
          "trades": 178087,
          "taker_buy_base": 852.71395,
          "taker_buy_quote": 72120662.3067495
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 85092.01,
          "high": 85571.99,
          "low": 84171.75,
          "close": 84399.26,
          "volume": 841.23037,
          "close_time": 1763783999999,
          "quote_volume": 71347714.9235788,
          "trades": 120345,
          "taker_buy_base": 412.43782,
          "taker_buy_quote": 34983027.8487987
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 84405.0,
          "high": 84774.52,
          "low": 83792.47,
          "close": 84545.0,
          "volume": 622.28253,
          "close_time": 1763798399999,
          "quote_volume": 52432610.1366986,
          "trades": 118809,
          "taker_buy_base": 341.87105,
          "taker_buy_quote": 28807519.878496
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 84545.0,
          "high": 84550.0,
          "low": 83460.0,
          "close": 84059.0,
          "volume": 955.52796,
          "close_time": 1763812799999,
          "quote_volume": 80238522.9206729,
          "trades": 143166,
          "taker_buy_base": 472.03778,
          "taker_buy_quote": 39644777.8410111
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 84059.0,
          "high": 84733.9,
          "low": 83584.87,
          "close": 84253.02,
          "volume": 675.49994,
          "close_time": 1763827199999,
          "quote_volume": 56804986.6614563,
          "trades": 136119,
          "taker_buy_base": 334.0168,
          "taker_buy_quote": 28084932.0646207
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 84253.01,
          "high": 84868.04,
          "low": 84184.95,
          "close": 84574.39,
          "volume": 440.84816,
          "close_time": 1763841599999,
          "quote_volume": 37281048.1899935,
          "trades": 98688,
          "taker_buy_base": 226.28311,
          "taker_buy_quote": 19136592.7020797
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 84574.39,
          "high": 85229.48,
          "low": 84205.75,
          "close": 84706.0,
          "volume": 515.47473,
          "close_time": 1763855999999,
          "quote_volume": 43638268.0939411,
          "trades": 99279,
          "taker_buy_base": 294.38158,
          "taker_buy_quote": 24922047.184237
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 84706.0,
          "high": 86320.96,
          "low": 84640.42,
          "close": 86278.72,
          "volume": 1096.01842,
          "close_time": 1763870399999,
          "quote_volume": 93904804.9296169,
          "trades": 130811,
          "taker_buy_base": 686.51431,
          "taker_buy_quote": 58825118.3618583
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 86279.7,
          "high": 86833.2,
          "low": 85390.21,
          "close": 85747.1,
          "volume": 772.46365,
          "close_time": 1763884799999,
          "quote_volume": 66584900.6254693,
          "trades": 110426,
          "taker_buy_base": 395.36878,
          "taker_buy_quote": 34096230.1575293
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 85747.09,
          "high": 86446.36,
          "low": 85742.23,
          "close": 86301.58,
          "volume": 606.8017,
          "close_time": 1763899199999,
          "quote_volume": 52248481.0326754,
          "trades": 105206,
          "taker_buy_base": 304.36956,
          "taker_buy_quote": 26212482.5371631
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 86301.58,
          "high": 87221.68,
          "low": 86234.54,
          "close": 87069.98,
          "volume": 1125.52629,
          "close_time": 1763913599999,
          "quote_volume": 97604615.1275299,
          "trades": 122693,
          "taker_buy_base": 624.11101,
          "taker_buy_quote": 54127814.0223405
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 87067.0,
          "high": 87660.0,
          "low": 86486.68,
          "close": 87307.6,
          "volume": 984.04351,
          "close_time": 1763927999999,
          "quote_volume": 85712565.4012409,
          "trades": 121976,
          "taker_buy_base": 512.93306,
          "taker_buy_quote": 44686788.2249971
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 87309.0,
          "high": 88114.05,
          "low": 86723.19,
          "close": 86831.0,
          "volume": 1018.9236,
          "close_time": 1763942399999,
          "quote_volume": 89103291.7928233,
          "trades": 123282,
          "taker_buy_base": 554.2936,
          "taker_buy_quote": 48486197.1508626
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 86831.0,
          "high": 88060.63,
          "low": 85935.0,
          "close": 87436.96,
          "volume": 1616.5128,
          "close_time": 1763956799999,
          "quote_volume": 140629811.0832897,
          "trades": 185799,
          "taker_buy_base": 763.21395,
          "taker_buy_quote": 66426706.4507017
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 87436.96,
          "high": 87842.97,
          "low": 86432.53,
          "close": 87029.44,
          "volume": 990.95582,
          "close_time": 1763971199999,
          "quote_volume": 86303167.2703785,
          "trades": 148201,
          "taker_buy_base": 551.06328,
          "taker_buy_quote": 47992966.601507
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 87029.43,
          "high": 87029.43,
          "low": 85668.95,
          "close": 86246.62,
          "volume": 992.11884,
          "close_time": 1763985599999,
          "quote_volume": 85542196.6230946,
          "trades": 127424,
          "taker_buy_base": 494.44797,
          "taker_buy_quote": 42659630.3883635
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 86245.38,
          "high": 86717.99,
          "low": 85238.2,
          "close": 86590.01,
          "volume": 1456.43285,
          "close_time": 1763999999999,
          "quote_volume": 125432134.1028054,
          "trades": 160831,
          "taker_buy_base": 725.68448,
          "taker_buy_quote": 62520491.5540739
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 86590.0,
          "high": 88839.76,
          "low": 86587.94,
          "close": 88330.9,
          "volume": 1703.83219,
          "close_time": 1764014399999,
          "quote_volume": 149883437.4810804,
          "trades": 158446,
          "taker_buy_base": 871.2346,
          "taker_buy_quote": 76645446.495152
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 88330.9,
          "high": 89235.28,
          "low": 88245.0,
          "close": 88283.65,
          "volume": 1132.38202,
          "close_time": 1764028799999,
          "quote_volume": 100609114.1364436,
          "trades": 110789,
          "taker_buy_base": 612.12429,
          "taker_buy_quote": 54401450.5524141
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 88283.65,
          "high": 88283.65,
          "low": 87454.0,
          "close": 87811.01,
          "volume": 724.60844,
          "close_time": 1764043199999,
          "quote_volume": 63700214.3935005,
          "trades": 121117,
          "taker_buy_base": 341.96162,
          "taker_buy_quote": 30065539.6625605
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 87811.0,
          "high": 88508.81,
          "low": 87339.46,
          "close": 87380.0,
          "volume": 617.86698,
          "close_time": 1764057599999,
          "quote_volume": 54322879.3573641,
          "trades": 88632,
          "taker_buy_base": 313.74775,
          "taker_buy_quote": 27588327.6108703
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 87379.99,
          "high": 87614.25,
          "low": 86680.73,
          "close": 87359.77,
          "volume": 835.09634,
          "close_time": 1764071999999,
          "quote_volume": 72796008.781428,
          "trades": 110511,
          "taker_buy_base": 438.85397,
          "taker_buy_quote": 38250923.0034257
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 87359.78,
          "high": 87770.54,
          "low": 86093.35,
          "close": 86972.44,
          "volume": 1457.43566,
          "close_time": 1764086399999,
          "quote_volume": 126748532.3440539,
          "trades": 183722,
          "taker_buy_base": 648.42014,
          "taker_buy_quote": 56402377.1096463
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 86974.34,
          "high": 88131.99,
          "low": 86161.54,
          "close": 86863.37,
          "volume": 1133.06496,
          "close_time": 1764100799999,
          "quote_volume": 98778341.944865,
          "trades": 161445,
          "taker_buy_base": 515.1369,
          "taker_buy_quote": 44919938.810932
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 86863.37,
          "high": 87878.0,
          "low": 86565.01,
          "close": 87351.92,
          "volume": 825.18157,
          "close_time": 1764115199999,
          "quote_volume": 71981204.6733967,
          "trades": 134533,
          "taker_buy_base": 401.11864,
          "taker_buy_quote": 34988362.5207752
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 87351.92,
          "high": 88214.34,
          "low": 87057.15,
          "close": 87110.79,
          "volume": 537.72366,
          "close_time": 1764129599999,
          "quote_volume": 47134984.9901598,
          "trades": 99146,
          "taker_buy_base": 267.3086,
          "taker_buy_quote": 23433823.6560058
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 87110.79,
          "high": 87961.8,
          "low": 86885.17,
          "close": 87927.99,
          "volume": 375.47077,
          "close_time": 1764143999999,
          "quote_volume": 32851811.8289956,
          "trades": 73058,
          "taker_buy_base": 191.50311,
          "taker_buy_quote": 16756989.9601916
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 87928.0,
          "high": 87932.4,
          "low": 86655.01,
          "close": 87085.51,
          "volume": 668.73131,
          "close_time": 1764158399999,
          "quote_volume": 58230181.1309845,
          "trades": 79057,
          "taker_buy_base": 372.30297,
          "taker_buy_quote": 32406158.3057876
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 87085.51,
          "high": 87694.16,
          "low": 86303.13,
          "close": 86969.0,
          "volume": 1136.36688,
          "close_time": 1764172799999,
          "quote_volume": 98841582.0709824,
          "trades": 133707,
          "taker_buy_base": 504.39053,
          "taker_buy_quote": 43873331.2353972
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 86968.99,
          "high": 90421.0,
          "low": 86959.03,
          "close": 89968.11,
          "volume": 1823.89434,
          "close_time": 1764187199999,
          "quote_volume": 162874129.1696529,
          "trades": 169515,
          "taker_buy_base": 889.39751,
          "taker_buy_quote": 79339567.0037106
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 89969.53,
          "high": 90653.49,
          "low": 89513.3,
          "close": 90488.78,
          "volume": 745.55612,
          "close_time": 1764201599999,
          "quote_volume": 67227240.2082904,
          "trades": 89347,
          "taker_buy_base": 415.93673,
          "taker_buy_quote": 37504937.9880497
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 90488.77,
          "high": 91900.0,
          "low": 90077.93,
          "close": 91096.43,
          "volume": 1175.77631,
          "close_time": 1764215999999,
          "quote_volume": 107162903.5032605,
          "trades": 106877,
          "taker_buy_base": 700.78171,
          "taker_buy_quote": 63886481.9352645
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 91096.43,
          "high": 91555.63,
          "low": 90903.17,
          "close": 91418.99,
          "volume": 513.77313,
          "close_time": 1764230399999,
          "quote_volume": 46880128.2929706,
          "trades": 71498,
          "taker_buy_base": 240.14021,
          "taker_buy_quote": 21916266.0416943
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 91419.0,
          "high": 91953.23,
          "low": 91236.32,
          "close": 91382.99,
          "volume": 595.30448,
          "close_time": 1764244799999,
          "quote_volume": 54501603.0812964,
          "trades": 69823,
          "taker_buy_base": 305.42181,
          "taker_buy_quote": 27962159.4304071
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 91382.99,
          "high": 91463.94,
          "low": 90462.46,
          "close": 90971.41,
          "volume": 867.85333,
          "close_time": 1764259199999,
          "quote_volume": 78867921.3733735,
          "trades": 103646,
          "taker_buy_base": 398.42308,
          "taker_buy_quote": 36203961.9431747
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 90971.4,
          "high": 91855.41,
          "low": 90862.23,
          "close": 91539.99,
          "volume": 617.54385,
          "close_time": 1764273599999,
          "quote_volume": 56468523.5715064,
          "trades": 97825,
          "taker_buy_base": 297.32371,
          "taker_buy_quote": 27183342.8464628
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 91539.99,
          "high": 91616.97,
          "low": 91118.55,
          "close": 91345.98,
          "volume": 359.68632,
          "close_time": 1764287999999,
          "quote_volume": 32887822.7219581,
          "trades": 61635,
          "taker_buy_base": 142.73801,
          "taker_buy_quote": 13051513.7113999
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 91345.99,
          "high": 91428.32,
          "low": 90664.35,
          "close": 91215.0,
          "volume": 418.32162,
          "close_time": 1764302399999,
          "quote_volume": 38084391.0862378,
          "trades": 72836,
          "taker_buy_base": 184.20302,
          "taker_buy_quote": 16769596.019055
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 91215.0,
          "high": 91723.71,
          "low": 90872.71,
          "close": 90920.96,
          "volume": 565.77857,
          "close_time": 1764316799999,
          "quote_volume": 51637448.617357,
          "trades": 63641,
          "taker_buy_base": 204.16451,
          "taker_buy_quote": 18654622.2818884
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 90917.88,
          "high": 92044.37,
          "low": 90913.07,
          "close": 91444.96,
          "volume": 695.31791,
          "close_time": 1764331199999,
          "quote_volume": 63619791.3461618,
          "trades": 85680,
          "taker_buy_base": 337.73587,
          "taker_buy_quote": 30905379.7344924
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 91444.96,
          "high": 93115.7,
          "low": 91392.17,
          "close": 92387.17,
          "volume": 1637.20102,
          "close_time": 1764345599999,
          "quote_volume": 151042356.2730793,
          "trades": 127173,
          "taker_buy_base": 721.79354,
          "taker_buy_quote": 66623493.5520722
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 92389.18,
          "high": 92404.8,
          "low": 90241.7,
          "close": 91177.27,
          "volume": 1356.3192,
          "close_time": 1764359999999,
          "quote_volume": 123446444.8103119,
          "trades": 116970,
          "taker_buy_base": 642.36333,
          "taker_buy_quote": 58471091.4033625
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 91177.27,
          "high": 91281.94,
          "low": 90726.74,
          "close": 90924.0,
          "volume": 397.1283,
          "close_time": 1764374399999,
          "quote_volume": 36164174.7156488,
          "trades": 58230,
          "taker_buy_base": 201.00799,
          "taker_buy_quote": 18307495.1061911
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 90924.0,
          "high": 91158.71,
          "low": 90577.64,
          "close": 90706.18,
          "volume": 239.03693,
          "close_time": 1764388799999,
          "quote_volume": 21716999.4749195,
          "trades": 41960,
          "taker_buy_base": 109.08542,
          "taker_buy_quote": 9911676.6841478
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 90706.18,
          "high": 90957.16,
          "low": 90300.0,
          "close": 90593.48,
          "volume": 278.00939,
          "close_time": 1764403199999,
          "quote_volume": 25198552.4066826,
          "trades": 38599,
          "taker_buy_base": 125.40507,
          "taker_buy_quote": 11367017.4064144
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 90593.48,
          "high": 90769.54,
          "low": 90405.83,
          "close": 90705.57,
          "volume": 282.95702,
          "close_time": 1764417599999,
          "quote_volume": 25639905.7260454,
          "trades": 47611,
          "taker_buy_base": 126.35994,
          "taker_buy_quote": 11450799.5288545
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 90705.58,
          "high": 91162.65,
          "low": 90562.98,
          "close": 91110.68,
          "volume": 353.64319,
          "close_time": 1764431999999,
          "quote_volume": 32108226.0322495,
          "trades": 44424,
          "taker_buy_base": 150.49229,
          "taker_buy_quote": 13666894.3138503
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 91110.69,
          "high": 91217.83,
          "low": 90193.4,
          "close": 90686.88,
          "volume": 518.14961,
          "close_time": 1764446399999,
          "quote_volume": 46973599.4445621,
          "trades": 71593,
          "taker_buy_base": 243.87071,
          "taker_buy_quote": 22113745.9889999
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 90686.37,
          "high": 91100.0,
          "low": 90445.15,
          "close": 90838.81,
          "volume": 265.93913,
          "close_time": 1764460799999,
          "quote_volume": 24154965.3925442,
          "trades": 48978,
          "taker_buy_base": 146.68991,
          "taker_buy_quote": 13324001.4485966
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 90838.82,
          "high": 91090.84,
          "low": 90480.96,
          "close": 90953.21,
          "volume": 166.14635,
          "close_time": 1764475199999,
          "quote_volume": 15094197.186212,
          "trades": 42105,
          "taker_buy_base": 79.90992,
          "taker_buy_quote": 7260380.6906353
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 90953.22,
          "high": 91078.91,
          "low": 90702.92,
          "close": 90999.0,
          "volume": 184.70716,
          "close_time": 1764489599999,
          "quote_volume": 16790323.3186841,
          "trades": 37713,
          "taker_buy_base": 63.51732,
          "taker_buy_quote": 5775020.7602823
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 90999.0,
          "high": 91660.66,
          "low": 90961.0,
          "close": 91066.99,
          "volume": 514.20871,
          "close_time": 1764503999999,
          "quote_volume": 46945969.9268399,
          "trades": 64279,
          "taker_buy_base": 262.89683,
          "taker_buy_quote": 24002385.2038636
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 91066.99,
          "high": 92000.0,
          "low": 91024.6,
          "close": 91462.0,
          "volume": 531.23736,
          "close_time": 1764518399999,
          "quote_volume": 48647620.2598526,
          "trades": 70834,
          "taker_buy_base": 267.05583,
          "taker_buy_quote": 24457653.7864182
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 91462.0,
          "high": 91875.0,
          "low": 91178.0,
          "close": 91482.98,
          "volume": 295.84146,
          "close_time": 1764532799999,
          "quote_volume": 27073853.8186987,
          "trades": 47536,
          "taker_buy_base": 151.28293,
          "taker_buy_quote": 13844177.5241709
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 91482.97,
          "high": 91648.57,
          "low": 90366.0,
          "close": 90389.99,
          "volume": 452.59338,
          "close_time": 1764547199999,
          "quote_volume": 41182501.9440191,
          "trades": 70431,
          "taker_buy_base": 189.58765,
          "taker_buy_quote": 17258323.3473595
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 90389.99,
          "high": 90451.0,
          "low": 86161.59,
          "close": 86359.99,
          "volume": 2178.5235,
          "close_time": 1764561599999,
          "quote_volume": 191025168.3782962,
          "trades": 196503,
          "taker_buy_base": 912.14677,
          "taker_buy_quote": 80016260.100355
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 86364.98,
          "high": 86582.5,
          "low": 85618.81,
          "close": 86552.53,
          "volume": 963.09453,
          "close_time": 1764575999999,
          "quote_volume": 82888857.4993155,
          "trades": 116640,
          "taker_buy_base": 467.12424,
          "taker_buy_quote": 40213538.6015379
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 86552.52,
          "high": 86951.89,
          "low": 86134.51,
          "close": 86145.01,
          "volume": 730.17023,
          "close_time": 1764590399999,
          "quote_volume": 63249505.0221602,
          "trades": 94670,
          "taker_buy_base": 357.16592,
          "taker_buy_quote": 30941205.7888791
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 86145.0,
          "high": 86679.64,
          "low": 83818.82,
          "close": 84680.99,
          "volume": 2364.32572,
          "close_time": 1764604799999,
          "quote_volume": 202103974.2170534,
          "trades": 211464,
          "taker_buy_base": 960.88912,
          "taker_buy_quote": 82157562.542601
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 84681.0,
          "high": 85564.18,
          "low": 84044.34,
          "close": 85033.38,
          "volume": 1630.50442,
          "close_time": 1764619199999,
          "quote_volume": 138354690.184956,
          "trades": 185072,
          "taker_buy_base": 819.08262,
          "taker_buy_quote": 69504406.0953245
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 85028.99,
          "high": 86886.9,
          "low": 85011.24,
          "close": 86300.01,
          "volume": 1359.78649,
          "close_time": 1764633599999,
          "quote_volume": 117065168.2214982,
          "trades": 125945,
          "taker_buy_base": 824.35657,
          "taker_buy_quote": 70976060.14079
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 86300.0,
          "high": 87364.09,
          "low": 86195.14,
          "close": 86992.37,
          "volume": 813.42015,
          "close_time": 1764647999999,
          "quote_volume": 70505326.0750135,
          "trades": 108508,
          "taker_buy_base": 399.70152,
          "taker_buy_quote": 34655754.2821813
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 86993.7,
          "high": 87288.0,
          "low": 86833.0,
          "close": 87023.91,
          "volume": 499.17167,
          "close_time": 1764662399999,
          "quote_volume": 43439998.0375215,
          "trades": 83136,
          "taker_buy_base": 222.06015,
          "taker_buy_quote": 19325169.2238099
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 87023.9,
          "high": 87629.25,
          "low": 86366.32,
          "close": 87382.11,
          "volume": 885.08649,
          "close_time": 1764676799999,
          "quote_volume": 76933419.636242,
          "trades": 95310,
          "taker_buy_base": 449.51788,
          "taker_buy_quote": 39074679.094409
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 87384.33,
          "high": 91217.18,
          "low": 87062.63,
          "close": 90866.49,
          "volume": 2197.42781,
          "close_time": 1764691199999,
          "quote_volume": 196175851.8937188,
          "trades": 185910,
          "taker_buy_base": 1164.08105,
          "taker_buy_quote": 103942992.0730259
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 90866.49,
          "high": 92339.6,
          "low": 90224.65,
          "close": 91933.0,
          "volume": 1583.42123,
          "close_time": 1764705599999,
          "quote_volume": 144856374.8840631,
          "trades": 153628,
          "taker_buy_base": 898.04889,
          "taker_buy_quote": 82172467.9651065
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 91932.99,
          "high": 92078.67,
          "low": 90753.66,
          "close": 91320.0,
          "volume": 1004.25606,
          "close_time": 1764719999999,
          "quote_volume": 91821149.463478,
          "trades": 80255,
          "taker_buy_base": 482.99164,
          "taker_buy_quote": 44153581.5906138
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 91320.0,
          "high": 93108.0,
          "low": 91032.38,
          "close": 92656.75,
          "volume": 853.51486,
          "close_time": 1764734399999,
          "quote_volume": 78775433.0978096,
          "trades": 92254,
          "taker_buy_base": 481.48117,
          "taker_buy_quote": 44453832.9946493
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 92656.8,
          "high": 93995.31,
          "low": 92656.74,
          "close": 93041.0,
          "volume": 1165.31138,
          "close_time": 1764748799999,
          "quote_volume": 108794495.7758298,
          "trades": 127769,
          "taker_buy_base": 594.19233,
          "taker_buy_quote": 55483110.7153019
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 93041.0,
          "high": 93420.8,
          "low": 92689.29,
          "close": 93035.34,
          "volume": 621.12401,
          "close_time": 1764763199999,
          "quote_volume": 57765366.7252139,
          "trades": 94947,
          "taker_buy_base": 307.96187,
          "taker_buy_quote": 28644432.8318882
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 93035.34,
          "high": 93722.99,
          "low": 91726.52,
          "close": 92407.59,
          "volume": 1656.19881,
          "close_time": 1764777599999,
          "quote_volume": 153445135.1686872,
          "trades": 186672,
          "taker_buy_base": 804.58434,
          "taker_buy_quote": 74550496.9983452
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 92407.59,
          "high": 93541.56,
          "low": 91822.03,
          "close": 93061.2,
          "volume": 961.66508,
          "close_time": 1764791999999,
          "quote_volume": 89154070.5022528,
          "trades": 138618,
          "taker_buy_base": 472.24861,
          "taker_buy_quote": 43780722.1928749
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 93061.21,
          "high": 94198.22,
          "low": 92856.78,
          "close": 93466.0,
          "volume": 1014.79172,
          "close_time": 1764806399999,
          "quote_volume": 94850224.3412558,
          "trades": 134375,
          "taker_buy_base": 493.01841,
          "taker_buy_quote": 46094324.4991202
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 93466.01,
          "high": 94102.26,
          "low": 92700.8,
          "close": 93566.0,
          "volume": 817.73895,
          "close_time": 1764820799999,
          "quote_volume": 76430916.7425656,
          "trades": 130067,
          "taker_buy_base": 392.09255,
          "taker_buy_quote": 36641397.2355052
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 93566.01,
          "high": 93615.66,
          "low": 92800.0,
          "close": 93420.25,
          "volume": 451.79502,
          "close_time": 1764835199999,
          "quote_volume": 42109324.1686884,
          "trades": 84793,
          "taker_buy_base": 199.32757,
          "taker_buy_quote": 18575640.536471
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 93420.25,
          "high": 93645.6,
          "low": 92748.77,
          "close": 92968.71,
          "volume": 466.95077,
          "close_time": 1764849599999,
          "quote_volume": 43555786.9322866,
          "trades": 69265,
          "taker_buy_base": 214.08699,
          "taker_buy_quote": 19972857.353492
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 92968.71,
          "high": 93288.0,
          "low": 91825.0,
          "close": 92998.53,
          "volume": 985.95724,
          "close_time": 1764863999999,
          "quote_volume": 91353984.7196336,
          "trades": 101620,
          "taker_buy_base": 456.09754,
          "taker_buy_quote": 42270994.3335159
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 93000.65,
          "high": 93205.07,
          "low": 90923.28,
          "close": 92011.7,
          "volume": 1245.93724,
          "close_time": 1764878399999,
          "quote_volume": 114689446.7999947,
          "trades": 125531,
          "taker_buy_base": 594.25096,
          "taker_buy_quote": 54697239.882588
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 92015.3,
          "high": 92755.68,
          "low": 91722.31,
          "close": 92107.13,
          "volume": 516.82342,
          "close_time": 1764892799999,
          "quote_volume": 47693372.0302406,
          "trades": 73189,
          "taker_buy_base": 243.7649,
          "taker_buy_quote": 22499623.8568391
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 92107.13,
          "high": 92723.0,
          "low": 91994.73,
          "close": 92183.0,
          "volume": 338.61051,
          "close_time": 1764907199999,
          "quote_volume": 31286331.4848587,
          "trades": 67480,
          "taker_buy_base": 139.49298,
          "taker_buy_quote": 12891676.3853428
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 92183.0,
          "high": 92529.11,
          "low": 91844.02,
          "close": 92294.27,
          "volume": 383.40994,
          "close_time": 1764921599999,
          "quote_volume": 35350905.7941367,
          "trades": 60700,
          "taker_buy_base": 159.58537,
          "taker_buy_quote": 14713001.4609396
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 92294.27,
          "high": 92294.27,
          "low": 91019.0,
          "close": 91375.72,
          "volume": 618.05985,
          "close_time": 1764935999999,
          "quote_volume": 56538637.9634123,
          "trades": 72617,
          "taker_buy_base": 237.84807,
          "taker_buy_quote": 21751549.1922648
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 91375.72,
          "high": 91496.76,
          "low": 89925.0,
          "close": 90487.75,
          "volume": 1263.86848,
          "close_time": 1764950399999,
          "quote_volume": 114747738.7852606,
          "trades": 114362,
          "taker_buy_base": 636.7466,
          "taker_buy_quote": 57832177.5297131
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 90482.92,
          "high": 90521.37,
          "low": 88077.79,
          "close": 89666.51,
          "volume": 1582.02065,
          "close_time": 1764964799999,
          "quote_volume": 140987549.3888215,
          "trades": 141275,
          "taker_buy_base": 762.71026,
          "taker_buy_quote": 67969378.7152305
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 89666.51,
          "high": 89783.72,
          "low": 88937.1,
          "close": 89358.0,
          "volume": 426.32527,
          "close_time": 1764979199999,
          "quote_volume": 38074856.501903,
          "trades": 61016,
          "taker_buy_base": 214.05677,
          "taker_buy_quote": 19120099.0009782
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 89358.01,
          "high": 89822.66,
          "low": 89066.59,
          "close": 89707.0,
          "volume": 297.06703,
          "close_time": 1764993599999,
          "quote_volume": 26573450.7219114,
          "trades": 56233,
          "taker_buy_base": 117.89106,
          "taker_buy_quote": 10542609.3091538
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 89707.6,
          "high": 89792.14,
          "low": 89487.17,
          "close": 89618.0,
          "volume": 174.86353,
          "close_time": 1765007999999,
          "quote_volume": 15677568.5498106,
          "trades": 41672,
          "taker_buy_base": 71.64575,
          "taker_buy_quote": 6423249.4090844
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 89619.0,
          "high": 89754.78,
          "low": 89240.0,
          "close": 89652.8,
          "volume": 331.47731,
          "close_time": 1765022399999,
          "quote_volume": 29677221.5355552,
          "trades": 47600,
          "taker_buy_base": 149.48892,
          "taker_buy_quote": 13385569.8993756
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 89654.81,
          "high": 90350.63,
          "low": 89510.01,
          "close": 89782.76,
          "volume": 380.56173,
          "close_time": 1765036799999,
          "quote_volume": 34197558.378512,
          "trades": 62138,
          "taker_buy_base": 202.46512,
          "taker_buy_quote": 18194716.3308023
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 89784.0,
          "high": 90010.0,
          "low": 89271.52,
          "close": 89441.77,
          "volume": 449.34614,
          "close_time": 1765051199999,
          "quote_volume": 40280734.6098914,
          "trades": 55657,
          "taker_buy_base": 143.45153,
          "taker_buy_quote": 12865673.9769256
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 89441.77,
          "high": 89652.16,
          "low": 88943.14,
          "close": 89264.52,
          "volume": 317.44575,
          "close_time": 1765065599999,
          "quote_volume": 28360723.1466714,
          "trades": 47126,
          "taker_buy_base": 130.88237,
          "taker_buy_quote": 11694617.865128
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 89266.46,
          "high": 89773.36,
          "low": 89211.66,
          "close": 89748.7,
          "volume": 179.9692,
          "close_time": 1765079999999,
          "quote_volume": 16108198.4369321,
          "trades": 44837,
          "taker_buy_base": 97.07431,
          "taker_buy_quote": 8688670.5879009
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 89751.44,
          "high": 89820.59,
          "low": 89226.01,
          "close": 89398.76,
          "volume": 231.87963,
          "close_time": 1765094399999,
          "quote_volume": 20746475.6211793,
          "trades": 34780,
          "taker_buy_base": 141.12117,
          "taker_buy_quote": 12623316.1956793
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 89398.76,
          "high": 89557.0,
          "low": 89074.04,
          "close": 89170.43,
          "volume": 238.40502,
          "close_time": 1765108799999,
          "quote_volume": 21282019.0223523,
          "trades": 47161,
          "taker_buy_base": 96.81884,
          "taker_buy_quote": 8642380.0804018
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 89170.43,
          "high": 89743.0,
          "low": 87750.27,
          "close": 89576.08,
          "volume": 1102.88133,
          "close_time": 1765123199999,
          "quote_volume": 97900935.1749692,
          "trades": 128959,
          "taker_buy_base": 586.36907,
          "taker_buy_quote": 52084853.4509174
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 89576.08,
          "high": 91787.0,
          "low": 89133.72,
          "close": 91445.77,
          "volume": 998.77218,
          "close_time": 1765137599999,
          "quote_volume": 90659108.4009484,
          "trades": 136009,
          "taker_buy_base": 532.42638,
          "taker_buy_quote": 48342002.661986
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 91445.78,
          "high": 91539.36,
          "low": 89009.41,
          "close": 90412.0,
          "volume": 905.80674,
          "close_time": 1765151999999,
          "quote_volume": 81610206.644048,
          "trades": 117614,
          "taker_buy_base": 460.83695,
          "taker_buy_quote": 41504599.4343251
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 90412.01,
          "high": 91723.0,
          "low": 89882.35,
          "close": 91088.56,
          "volume": 1163.27774,
          "close_time": 1765166399999,
          "quote_volume": 105887418.7644851,
          "trades": 118494,
          "taker_buy_base": 554.48642,
          "taker_buy_quote": 50469647.0279709
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 91088.56,
          "high": 91887.86,
          "low": 91041.84,
          "close": 91582.0,
          "volume": 469.01086,
          "close_time": 1765180799999,
          "quote_volume": 42883938.1928519,
          "trades": 73515,
          "taker_buy_base": 192.37688,
          "taker_buy_quote": 17593208.3631074
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 91582.0,
          "high": 92320.0,
          "low": 91510.0,
          "close": 91981.72,
          "volume": 427.44067,
          "close_time": 1765195199999,
          "quote_volume": 39308350.3398332,
          "trades": 78216,
          "taker_buy_base": 203.1275,
          "taker_buy_quote": 18684350.9748796
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 91981.72,
          "high": 92138.45,
          "low": 89625.0,
          "close": 89983.45,
          "volume": 1274.87827,
          "close_time": 1765209599999,
          "quote_volume": 115913536.8976409,
          "trades": 152338,
          "taker_buy_base": 616.59455,
          "taker_buy_quote": 56043145.3775938
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 89982.0,
          "high": 90537.64,
          "low": 89694.93,
          "close": 90138.56,
          "volume": 772.00493,
          "close_time": 1765223999999,
          "quote_volume": 69574026.5483645,
          "trades": 102414,
          "taker_buy_base": 336.91374,
          "taker_buy_quote": 30366908.5962264
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 90138.57,
          "high": 91405.44,
          "low": 90138.57,
          "close": 90660.57,
          "volume": 540.23074,
          "close_time": 1765238399999,
          "quote_volume": 49054110.316301,
          "trades": 78618,
          "taker_buy_base": 259.72607,
          "taker_buy_quote": 23580567.4531908
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 90661.41,
          "high": 90875.07,
          "low": 89832.5,
          "close": 90423.57,
          "volume": 443.7484,
          "close_time": 1765252799999,
          "quote_volume": 40052598.8911623,
          "trades": 84380,
          "taker_buy_base": 207.32346,
          "taker_buy_quote": 18715599.3223058
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 90423.57,
          "high": 90550.77,
          "low": 89534.83,
          "close": 90509.19,
          "volume": 617.17245,
          "close_time": 1765267199999,
          "quote_volume": 55584404.1352946,
          "trades": 77392,
          "taker_buy_base": 271.10604,
          "taker_buy_quote": 24419365.8692199
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 90509.2,
          "high": 90630.78,
          "low": 89924.02,
          "close": 90399.03,
          "volume": 508.16811,
          "close_time": 1765281599999,
          "quote_volume": 45889784.3808651,
          "trades": 72022,
          "taker_buy_base": 242.47033,
          "taker_buy_quote": 21893201.1104855
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 90399.03,
          "high": 92900.0,
          "low": 90014.98,
          "close": 92720.96,
          "volume": 1124.1385,
          "close_time": 1765295999999,
          "quote_volume": 102436136.8416902,
          "trades": 134907,
          "taker_buy_base": 570.35578,
          "taker_buy_quote": 52061776.6153479
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 92720.95,
          "high": 94635.01,
          "low": 92705.37,
          "close": 93827.0,
          "volume": 2556.2581,
          "close_time": 1765310399999,
          "quote_volume": 240312857.9498463,
          "trades": 197953,
          "taker_buy_base": 1065.44151,
          "taker_buy_quote": 100017129.4227971
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 93827.0,
          "high": 93884.84,
          "low": 92260.41,
          "close": 92702.01,
          "volume": 836.5241,
          "close_time": 1765324799999,
          "quote_volume": 77750043.5373447,
          "trades": 111793,
          "taker_buy_base": 367.68686,
          "taker_buy_quote": 34161110.5879956
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 92702.02,
          "high": 92805.99,
          "low": 91991.03,
          "close": 92442.08,
          "volume": 493.42211,
          "close_time": 1765339199999,
          "quote_volume": 45577082.581541,
          "trades": 82874,
          "taker_buy_base": 210.28972,
          "taker_buy_quote": 19428190.5966906
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 92441.07,
          "high": 92805.05,
          "low": 92408.9,
          "close": 92803.01,
          "volume": 537.14369,
          "close_time": 1765353599999,
          "quote_volume": 49748473.5670929,
          "trades": 67788,
          "taker_buy_base": 202.60155,
          "taker_buy_quote": 18763486.3310287
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 92805.06,
          "high": 93294.22,
          "low": 91789.54,
          "close": 92146.99,
          "volume": 691.52143,
          "close_time": 1765367999999,
          "quote_volume": 63996913.7739144,
          "trades": 89719,
          "taker_buy_base": 296.16562,
          "taker_buy_quote": 27417337.5870395
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 92147.0,
          "high": 92242.99,
          "low": 91575.0,
          "close": 92081.01,
          "volume": 736.60203,
          "close_time": 1765382399999,
          "quote_volume": 67742917.6338093,
          "trades": 113608,
          "taker_buy_base": 336.48697,
          "taker_buy_quote": 30946767.9424217
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 92081.01,
          "high": 93269.22,
          "low": 91698.57,
          "close": 92988.0,
          "volume": 1563.29711,
          "close_time": 1765396799999,
          "quote_volume": 144737051.7935502,
          "trades": 173012,
          "taker_buy_base": 818.08274,
          "taker_buy_quote": 75747419.3311405
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 92989.99,
          "high": 94512.21,
          "low": 91904.44,
          "close": 92049.01,
          "volume": 1339.7181,
          "close_time": 1765411199999,
          "quote_volume": 124562012.3816065,
          "trades": 166430,
          "taker_buy_base": 731.75004,
          "taker_buy_quote": 68070200.3091793
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 92049.0,
          "high": 92115.52,
          "low": 89427.05,
          "close": 89906.75,
          "volume": 1028.14476,
          "close_time": 1765425599999,
          "quote_volume": 93085878.7821988,
          "trades": 114631,
          "taker_buy_base": 483.08289,
          "taker_buy_quote": 43742009.7030788
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 89906.75,
          "high": 90514.28,
          "low": 89711.88,
          "close": 90303.08,
          "volume": 535.69414,
          "close_time": 1765439999999,
          "quote_volume": 48321809.558799,
          "trades": 57925,
          "taker_buy_base": 316.24761,
          "taker_buy_quote": 28527921.0633424
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 90303.07,
          "high": 90552.16,
          "low": 90000.0,
          "close": 90265.73,
          "volume": 812.08089,
          "close_time": 1765454399999,
          "quote_volume": 73351846.8183463,
          "trades": 55680,
          "taker_buy_base": 488.51202,
          "taker_buy_quote": 44135573.6098139
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 90265.73,
          "high": 90672.54,
          "low": 89280.97,
          "close": 89893.41,
          "volume": 1224.52767,
          "close_time": 1765468799999,
          "quote_volume": 110273826.8729952,
          "trades": 116296,
          "taker_buy_base": 547.00426,
          "taker_buy_quote": 49259530.6388633
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 89891.53,
          "high": 91572.41,
          "low": 89344.0,
          "close": 90860.46,
          "volume": 1094.3054,
          "close_time": 1765483199999,
          "quote_volume": 98999939.0046027,
          "trades": 118998,
          "taker_buy_base": 534.06267,
          "taker_buy_quote": 48326659.1747624
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 90860.45,
          "high": 93594.23,
          "low": 90822.94,
          "close": 92557.33,
          "volume": 1338.30068,
          "close_time": 1765497599999,
          "quote_volume": 123773527.764376,
          "trades": 127698,
          "taker_buy_base": 658.61216,
          "taker_buy_quote": 60913786.4621787
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 92557.34,
          "high": 92787.13,
          "low": 91471.54,
          "close": 92310.74,
          "volume": 621.42511,
          "close_time": 1765511999999,
          "quote_volume": 57309629.4167502,
          "trades": 78745,
          "taker_buy_base": 241.35964,
          "taker_buy_quote": 22263666.6451184
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 92310.73,
          "high": 92746.54,
          "low": 92110.88,
          "close": 92459.87,
          "volume": 312.03277,
          "close_time": 1765526399999,
          "quote_volume": 28844333.545084,
          "trades": 41635,
          "taker_buy_base": 161.34554,
          "taker_buy_quote": 14915167.1285389
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 92459.88,
          "high": 92663.2,
          "low": 92109.74,
          "close": 92447.98,
          "volume": 400.96101,
          "close_time": 1765540799999,
          "quote_volume": 37044491.5768634,
          "trades": 52199,
          "taker_buy_base": 201.6717,
          "taker_buy_quote": 18631629.9956243
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 92439.03,
          "high": 92696.74,
          "low": 89767.86,
          "close": 89953.13,
          "volume": 1261.56294,
          "close_time": 1765555199999,
          "quote_volume": 115315787.6264641,
          "trades": 112978,
          "taker_buy_base": 555.13153,
          "taker_buy_quote": 50712341.4719971
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 89949.01,
          "high": 90702.89,
          "low": 89502.5,
          "close": 90216.2,
          "volume": 1337.57228,
          "close_time": 1765569599999,
          "quote_volume": 120506113.9552746,
          "trades": 138166,
          "taker_buy_base": 690.22949,
          "taker_buy_quote": 62182338.6557097
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 90214.46,
          "high": 90426.26,
          "low": 89916.82,
          "close": 90290.12,
          "volume": 341.03716,
          "close_time": 1765583999999,
          "quote_volume": 30773236.6810886,
          "trades": 50378,
          "taker_buy_base": 154.01824,
          "taker_buy_quote": 13897387.8739218
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 90290.12,
          "high": 90487.11,
          "low": 90136.55,
          "close": 90363.22,
          "volume": 151.56982,
          "close_time": 1765598399999,
          "quote_volume": 13691322.6637488,
          "trades": 20826,
          "taker_buy_base": 81.3706,
          "taker_buy_quote": 7350911.8700459
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 90363.23,
          "high": 90436.51,
          "low": 90283.91,
          "close": 90346.56,
          "volume": 133.0628,
          "close_time": 1765612799999,
          "quote_volume": 12022247.5263466,
          "trades": 17158,
          "taker_buy_base": 56.88284,
          "taker_buy_quote": 5139932.2387796
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 90346.56,
          "high": 90657.87,
          "low": 90303.93,
          "close": 90363.01,
          "volume": 329.215,
          "close_time": 1765627199999,
          "quote_volume": 29787909.652682,
          "trades": 32009,
          "taker_buy_base": 152.14372,
          "taker_buy_quote": 13767961.5981518
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 90363.02,
          "high": 90507.56,
          "low": 89962.5,
          "close": 90119.14,
          "volume": 359.84452,
          "close_time": 1765641599999,
          "quote_volume": 32462534.3466801,
          "trades": 39143,
          "taker_buy_base": 122.02252,
          "taker_buy_quote": 11013373.8452834
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 90119.14,
          "high": 90296.8,
          "low": 90007.3,
          "close": 90213.23,
          "volume": 216.77062,
          "close_time": 1765655999999,
          "quote_volume": 19544110.1542088,
          "trades": 24640,
          "taker_buy_base": 144.0817,
          "taker_buy_quote": 12991721.382837
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 90213.23,
          "high": 90311.85,
          "low": 89780.0,
          "close": 90252.91,
          "volume": 391.8428,
          "close_time": 1765670399999,
          "quote_volume": 35316520.2979384,
          "trades": 36785,
          "taker_buy_base": 139.03352,
          "taker_buy_quote": 12528604.29102
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 90252.91,
          "high": 90507.59,
          "low": 90141.09,
          "close": 90283.27,
          "volume": 324.38418,
          "close_time": 1765684799999,
          "quote_volume": 29306909.096796,
          "trades": 29281,
          "taker_buy_base": 115.80623,
          "taker_buy_quote": 10462020.9235035
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 90283.27,
          "high": 90355.7,
          "low": 90067.4,
          "close": 90268.02,
          "volume": 206.8579,
          "close_time": 1765699199999,
          "quote_volume": 18657191.8904023,
          "trades": 22399,
          "taker_buy_base": 121.64761,
          "taker_buy_quote": 10971223.5435619
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 90268.03,
          "high": 90307.94,
          "low": 88697.95,
          "close": 89382.29,
          "volume": 658.98379,
          "close_time": 1765713599999,
          "quote_volume": 59041002.5843433,
          "trades": 63696,
          "taker_buy_base": 272.69503,
          "taker_buy_quote": 24425215.6608317
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 89382.28,
          "high": 89696.65,
          "low": 88897.71,
          "close": 89045.87,
          "volume": 450.42648,
          "close_time": 1765727999999,
          "quote_volume": 40196980.3240788,
          "trades": 75832,
          "taker_buy_base": 206.07241,
          "taker_buy_quote": 18395149.1188609
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 89045.87,
          "high": 89421.96,
          "low": 88517.0,
          "close": 88660.44,
          "volume": 789.16274,
          "close_time": 1765742399999,
          "quote_volume": 70132858.0108954,
          "trades": 79266,
          "taker_buy_base": 352.68274,
          "taker_buy_quote": 31343776.2479091
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 88660.44,
          "high": 88840.99,
          "low": 87595.46,
          "close": 88182.6,
          "volume": 957.01403,
          "close_time": 1765756799999,
          "quote_volume": 84535764.6978163,
          "trades": 90234,
          "taker_buy_base": 459.54964,
          "taker_buy_quote": 40596160.1970317
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 88185.69,
          "high": 90046.68,
          "low": 88092.0,
          "close": 89299.98,
          "volume": 778.6473,
          "close_time": 1765771199999,
          "quote_volume": 69372134.5075841,
          "trades": 95187,
          "taker_buy_base": 354.22877,
          "taker_buy_quote": 31543924.158751
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 89301.61,
          "high": 89939.31,
          "low": 89286.06,
          "close": 89755.47,
          "volume": 442.66804,
          "close_time": 1765785599999,
          "quote_volume": 39681245.1958271,
          "trades": 47089,
          "taker_buy_base": 190.73898,
          "taker_buy_quote": 17095883.5566691
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 89755.47,
          "high": 90008.99,
          "low": 89580.38,
          "close": 89661.29,
          "volume": 429.69263,
          "close_time": 1765799999999,
          "quote_volume": 38601983.9744208,
          "trades": 41840,
          "taker_buy_base": 184.31242,
          "taker_buy_quote": 16558005.9990905
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 89661.29,
          "high": 89880.89,
          "low": 86626.76,
          "close": 87049.81,
          "volume": 1521.02204,
          "close_time": 1765814399999,
          "quote_volume": 133906898.8921158,
          "trades": 139181,
          "taker_buy_base": 697.95627,
          "taker_buy_quote": 61485479.4756368
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 87041.5,
          "high": 87230.76,
          "low": 85138.95,
          "close": 86146.07,
          "volume": 1778.68273,
          "close_time": 1765828799999,
          "quote_volume": 153197359.6576773,
          "trades": 159253,
          "taker_buy_base": 821.71064,
          "taker_buy_quote": 70769156.6542735
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 86146.06,
          "high": 86479.2,
          "low": 85521.01,
          "close": 86437.26,
          "volume": 821.24826,
          "close_time": 1765843199999,
          "quote_volume": 70606833.2060787,
          "trades": 80517,
          "taker_buy_base": 441.92444,
          "taker_buy_quote": 37992607.009381
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 86437.26,
          "high": 86518.92,
          "low": 85380.12,
          "close": 85868.02,
          "volume": 489.29389,
          "close_time": 1765857599999,
          "quote_volume": 42062593.4384883,
          "trades": 80243,
          "taker_buy_base": 235.71445,
          "taker_buy_quote": 20265118.8208566
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 85868.02,
          "high": 86621.12,
          "low": 85258.0,
          "close": 86009.67,
          "volume": 568.26299,
          "close_time": 1765871999999,
          "quote_volume": 48917202.0795543,
          "trades": 70951,
          "taker_buy_base": 254.94961,
          "taker_buy_quote": 21956630.9750147
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 86010.11,
          "high": 87332.17,
          "low": 85934.22,
          "close": 87252.67,
          "volume": 602.4945,
          "close_time": 1765886399999,
          "quote_volume": 52256917.6419588,
          "trades": 69414,
          "taker_buy_base": 265.53512,
          "taker_buy_quote": 23029544.2492092
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 87256.03,
          "high": 88169.16,
          "low": 86089.73,
          "close": 87972.29,
          "volume": 1432.70271,
          "close_time": 1765900799999,
          "quote_volume": 124933975.1256475,
          "trades": 146527,
          "taker_buy_base": 723.29406,
          "taker_buy_quote": 63091687.752915
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 87972.28,
          "high": 88046.28,
          "low": 87051.46,
          "close": 87572.55,
          "volume": 854.23807,
          "close_time": 1765915199999,
          "quote_volume": 74827788.4416568,
          "trades": 104564,
          "taker_buy_base": 424.31162,
          "taker_buy_quote": 37168384.4001616
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 87572.54,
          "high": 87928.41,
          "low": 87333.33,
          "close": 87860.4,
          "volume": 460.17092,
          "close_time": 1765929599999,
          "quote_volume": 40361957.5213926,
          "trades": 54770,
          "taker_buy_base": 265.66135,
          "taker_buy_quote": 23302452.9341702
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 87863.29,
          "high": 87944.75,
          "low": 87146.9,
          "close": 87205.4,
          "volume": 312.61942,
          "close_time": 1765943999999,
          "quote_volume": 27362608.7500326,
          "trades": 54039,
          "taker_buy_base": 158.02948,
          "taker_buy_quote": 13834259.9890484
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 87204.95,
          "high": 87385.01,
          "low": 86202.03,
          "close": 87027.43,
          "volume": 661.87261,
          "close_time": 1765958399999,
          "quote_volume": 57409623.8662899,
          "trades": 76312,
          "taker_buy_base": 321.61856,
          "taker_buy_quote": 27896779.8610457
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 87031.59,
          "high": 87121.17,
          "low": 86216.56,
          "close": 86964.01,
          "volume": 420.83103,
          "close_time": 1765972799999,
          "quote_volume": 36439640.8374549,
          "trades": 58638,
          "taker_buy_base": 217.07918,
          "taker_buy_quote": 18798558.1868059
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 86964.01,
          "high": 90352.81,
          "low": 86800.0,
          "close": 87222.12,
          "volume": 2375.30642,
          "close_time": 1765987199999,
          "quote_volume": 210095778.8424552,
          "trades": 201424,
          "taker_buy_base": 1173.30393,
          "taker_buy_quote": 103810595.108308
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 87213.0,
          "high": 87759.81,
          "low": 85293.73,
          "close": 86001.81,
          "volume": 1991.93426,
          "close_time": 1766001599999,
          "quote_volume": 172126951.2655309,
          "trades": 168641,
          "taker_buy_base": 966.0411,
          "taker_buy_quote": 83505240.9490741
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 86001.81,
          "high": 86431.17,
          "low": 85642.61,
          "close": 86225.87,
          "volume": 620.88173,
          "close_time": 1766015999999,
          "quote_volume": 53392383.8702742,
          "trades": 67097,
          "taker_buy_base": 308.21064,
          "taker_buy_quote": 26509355.9837303
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 86225.01,
          "high": 86846.15,
          "low": 85833.32,
          "close": 86595.0,
          "volume": 432.91617,
          "close_time": 1766030399999,
          "quote_volume": 37369107.3134655,
          "trades": 69849,
          "taker_buy_base": 205.42377,
          "taker_buy_quote": 17732203.7920183
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 86595.0,
          "high": 86873.25,
          "low": 86359.02,
          "close": 86810.0,
          "volume": 320.76133,
          "close_time": 1766044799999,
          "quote_volume": 27792435.9789772,
          "trades": 47306,
          "taker_buy_base": 134.09507,
          "taker_buy_quote": 11618611.1365934
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 86810.01,
          "high": 87430.0,
          "low": 86664.0,
          "close": 87277.28,
          "volume": 428.90172,
          "close_time": 1766059199999,
          "quote_volume": 37371560.3460868,
          "trades": 59598,
          "taker_buy_base": 190.67953,
          "taker_buy_quote": 16610121.6546889
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 87277.44,
          "high": 89461.36,
          "low": 87078.53,
          "close": 88481.83,
          "volume": 1911.82935,
          "close_time": 1766073599999,
          "quote_volume": 168960055.2330641,
          "trades": 189592,
          "taker_buy_base": 979.81185,
          "taker_buy_quote": 86623718.2318654
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 88474.0,
          "high": 88499.93,
          "low": 84441.49,
          "close": 84453.13,
          "volume": 2285.3114,
          "close_time": 1766087999999,
          "quote_volume": 196775915.476058,
          "trades": 176544,
          "taker_buy_base": 997.74306,
          "taker_buy_quote": 85974377.7791769
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 84453.12,
          "high": 85812.49,
          "low": 84419.06,
          "close": 85475.0,
          "volume": 901.79364,
          "close_time": 1766102399999,
          "quote_volume": 76775829.2310356,
          "trades": 88255,
          "taker_buy_base": 482.42645,
          "taker_buy_quote": 41091843.4312721
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 85475.01,
          "high": 87531.41,
          "low": 85063.42,
          "close": 86849.63,
          "volume": 834.7607,
          "close_time": 1766116799999,
          "quote_volume": 71866766.6374049,
          "trades": 112426,
          "taker_buy_base": 395.10894,
          "taker_buy_quote": 34023160.108498
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 86849.63,
          "high": 88376.98,
          "low": 86636.17,
          "close": 87914.09,
          "volume": 1000.70388,
          "close_time": 1766131199999,
          "quote_volume": 87422942.0395828,
          "trades": 97778,
          "taker_buy_base": 463.45008,
          "taker_buy_quote": 40545348.5877703
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 87914.08,
          "high": 88343.08,
          "low": 87695.56,
          "close": 88161.75,
          "volume": 498.18255,
          "close_time": 1766145599999,
          "quote_volume": 43875235.5816929,
          "trades": 71005,
          "taker_buy_base": 214.70934,
          "taker_buy_quote": 18912249.3999734
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 88163.0,
          "high": 89379.99,
          "low": 87490.03,
          "close": 87925.32,
          "volume": 1110.74006,
          "close_time": 1766159999999,
          "quote_volume": 97935549.1572283,
          "trades": 134470,
          "taker_buy_base": 521.14051,
          "taker_buy_quote": 45969901.7720404
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 87925.32,
          "high": 88851.07,
          "low": 86813.57,
          "close": 87802.58,
          "volume": 889.49254,
          "close_time": 1766174399999,
          "quote_volume": 77984303.7350834,
          "trades": 100860,
          "taker_buy_base": 455.26694,
          "taker_buy_quote": 39919024.3867807
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 87802.57,
          "high": 88387.32,
          "low": 87569.51,
          "close": 88104.99,
          "volume": 405.89936,
          "close_time": 1766188799999,
          "quote_volume": 35732733.4391806,
          "trades": 51079,
          "taker_buy_base": 196.39166,
          "taker_buy_quote": 17289085.6433397
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 88105.0,
          "high": 88312.0,
          "low": 87937.36,
          "close": 88185.23,
          "volume": 470.67613,
          "close_time": 1766203199999,
          "quote_volume": 41499260.3701739,
          "trades": 29601,
          "taker_buy_base": 147.29423,
          "taker_buy_quote": 12982751.7000325
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 88185.24,
          "high": 88553.12,
          "low": 88092.71,
          "close": 88249.77,
          "volume": 171.66842,
          "close_time": 1766217599999,
          "quote_volume": 15156175.312546,
          "trades": 23815,
          "taker_buy_base": 102.24009,
          "taker_buy_quote": 9026791.9991519
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 88251.98,
          "high": 88405.99,
          "low": 88072.77,
          "close": 88244.75,
          "volume": 384.21894,
          "close_time": 1766231999999,
          "quote_volume": 33882704.7825587,
          "trades": 26625,
          "taker_buy_base": 238.73102,
          "taker_buy_quote": 21050447.9449341
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 88244.74,
          "high": 88312.0,
          "low": 87750.0,
          "close": 88148.99,
          "volume": 258.12845,
          "close_time": 1766246399999,
          "quote_volume": 22741476.896098,
          "trades": 34359,
          "taker_buy_base": 119.62072,
          "taker_buy_quote": 10540890.6801055
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 88156.44,
          "high": 88391.59,
          "low": 88076.0,
          "close": 88208.0,
          "volume": 102.42099,
          "close_time": 1766260799999,
          "quote_volume": 9034641.6934394,
          "trades": 18548,
          "taker_buy_base": 58.66013,
          "taker_buy_quote": 5174751.3762731
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 88208.0,
          "high": 88430.0,
          "low": 88124.0,
          "close": 88333.66,
          "volume": 131.76191,
          "close_time": 1766275199999,
          "quote_volume": 11629200.7257217,
          "trades": 22046,
          "taker_buy_base": 71.25799,
          "taker_buy_quote": 6289744.0297269
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 88333.67,
          "high": 88407.39,
          "low": 87844.49,
          "close": 88060.99,
          "volume": 165.62421,
          "close_time": 1766289599999,
          "quote_volume": 14593401.1048927,
          "trades": 27042,
          "taker_buy_base": 74.45828,
          "taker_buy_quote": 6560607.7462273
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 88061.0,
          "high": 88187.98,
          "low": 88024.52,
          "close": 88155.89,
          "volume": 68.9361,
          "close_time": 1766303999999,
          "quote_volume": 6073305.1384796,
          "trades": 17441,
          "taker_buy_base": 31.6498,
          "taker_buy_quote": 2788388.5140144
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 88155.9,
          "high": 89054.77,
          "low": 88123.45,
          "close": 88594.47,
          "volume": 301.06725,
          "close_time": 1766318399999,
          "quote_volume": 26697380.9757421,
          "trades": 52565,
          "taker_buy_base": 163.42774,
          "taker_buy_quote": 14494428.326887
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 88594.48,
          "high": 88911.9,
          "low": 87586.16,
          "close": 88054.0,
          "volume": 495.32622,
          "close_time": 1766332799999,
          "quote_volume": 43629127.2604269,
          "trades": 71823,
          "taker_buy_base": 233.52176,
          "taker_buy_quote": 20564150.0634542
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 88054.0,
          "high": 88598.14,
          "low": 87928.01,
          "close": 88478.53,
          "volume": 238.85841,
          "close_time": 1766347199999,
          "quote_volume": 21085413.3582924,
          "trades": 44212,
          "taker_buy_base": 126.58034,
          "taker_buy_quote": 11177389.8605008
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 88478.53,
          "high": 88813.06,
          "low": 88085.89,
          "close": 88649.03,
          "volume": 234.92843,
          "close_time": 1766361599999,
          "quote_volume": 20775448.2475078,
          "trades": 39964,
          "taker_buy_base": 117.24069,
          "taker_buy_quote": 10368804.1599951
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 88649.04,
          "high": 89617.08,
          "low": 87881.32,
          "close": 88761.05,
          "volume": 687.39845,
          "close_time": 1766375999999,
          "quote_volume": 60991825.6120206,
          "trades": 95266,
          "taker_buy_base": 328.40459,
          "taker_buy_quote": 29149263.4299184
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 88761.05,
          "high": 89181.57,
          "low": 88701.6,
          "close": 89154.0,
          "volume": 288.49196,
          "close_time": 1766390399999,
          "quote_volume": 25657418.637783,
          "trades": 50001,
          "taker_buy_base": 131.40836,
          "taker_buy_quote": 11688641.0489498
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 89154.0,
          "high": 90095.0,
          "low": 89072.0,
          "close": 89930.44,
          "volume": 671.19301,
          "close_time": 1766404799999,
          "quote_volume": 60195211.5985443,
          "trades": 75916,
          "taker_buy_base": 357.08204,
          "taker_buy_quote": 32027413.3740882
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 89924.07,
          "high": 90567.97,
          "low": 89180.82,
          "close": 89718.61,
          "volume": 987.79646,
          "close_time": 1766419199999,
          "quote_volume": 88818902.5695915,
          "trades": 125375,
          "taker_buy_base": 462.69911,
          "taker_buy_quote": 41618851.6669005
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 89718.61,
          "high": 90107.92,
          "low": 87953.77,
          "close": 88026.4,
          "volume": 811.12281,
          "close_time": 1766433599999,
          "quote_volume": 72340267.9335674,
          "trades": 107230,
          "taker_buy_base": 351.69408,
          "taker_buy_quote": 31367505.4885858
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 88035.99,
          "high": 88800.0,
          "low": 87900.0,
          "close": 88589.46,
          "volume": 531.97423,
          "close_time": 1766447999999,
          "quote_volume": 46976976.7373241,
          "trades": 65864,
          "taker_buy_base": 318.55386,
          "taker_buy_quote": 28131674.5477892
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 88586.21,
          "high": 88905.0,
          "low": 87767.46,
          "close": 88138.46,
          "volume": 428.64332,
          "close_time": 1766462399999,
          "quote_volume": 37897115.3257014,
          "trades": 58420,
          "taker_buy_base": 164.99128,
          "taker_buy_quote": 14584979.0112491
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 88138.46,
          "high": 88340.0,
          "low": 87006.02,
          "close": 87534.2,
          "volume": 550.26939,
          "close_time": 1766476799999,
          "quote_volume": 48194280.6528425,
          "trades": 64741,
          "taker_buy_base": 253.92981,
          "taker_buy_quote": 22226627.6903465
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 87534.2,
          "high": 87858.8,
          "low": 87260.0,
          "close": 87823.97,
          "volume": 255.34025,
          "close_time": 1766491199999,
          "quote_volume": 22360903.9253234,
          "trades": 48198,
          "taker_buy_base": 133.74125,
          "taker_buy_quote": 11714373.8011864
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 87823.97,
          "high": 87926.61,
          "low": 86574.49,
          "close": 87416.99,
          "volume": 1081.90625,
          "close_time": 1766505599999,
          "quote_volume": 94515428.0622668,
          "trades": 108272,
          "taker_buy_base": 475.07655,
          "taker_buy_quote": 41533413.9060767
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 87417.0,
          "high": 88252.65,
          "low": 87128.55,
          "close": 87722.02,
          "volume": 887.40002,
          "close_time": 1766519999999,
          "quote_volume": 77898077.8022571,
          "trades": 103132,
          "taker_buy_base": 458.06674,
          "taker_buy_quote": 40207502.1658024
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 87722.02,
          "high": 88338.4,
          "low": 87151.0,
          "close": 87448.98,
          "volume": 646.21199,
          "close_time": 1766534399999,
          "quote_volume": 56663322.7691763,
          "trades": 68131,
          "taker_buy_base": 261.08741,
          "taker_buy_quote": 22906441.2076354
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 87454.0,
          "high": 87803.5,
          "low": 86822.63,
          "close": 87309.02,
          "volume": 321.13174,
          "close_time": 1766548799999,
          "quote_volume": 28051801.7735055,
          "trades": 53472,
          "taker_buy_base": 144.70013,
          "taker_buy_quote": 12642848.9903647
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 87309.03,
          "high": 87431.2,
          "low": 86749.82,
          "close": 86865.07,
          "volume": 277.96459,
          "close_time": 1766563199999,
          "quote_volume": 24193708.3159056,
          "trades": 48954,
          "taker_buy_base": 136.45645,
          "taker_buy_quote": 11880326.2098478
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 86869.98,
          "high": 87331.19,
          "low": 86678.0,
          "close": 87170.99,
          "volume": 260.0925,
          "close_time": 1766577599999,
          "quote_volume": 22625844.6368354,
          "trades": 52926,
          "taker_buy_base": 118.73003,
          "taker_buy_quote": 10331388.4061217
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 87170.98,
          "high": 87451.0,
          "low": 86384.23,
          "close": 87013.58,
          "volume": 770.75234,
          "close_time": 1766591999999,
          "quote_volume": 67058414.0345223,
          "trades": 93341,
          "taker_buy_base": 322.44916,
          "taker_buy_quote": 28052836.1338345
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 87013.59,
          "high": 87647.77,
          "low": 86887.09,
          "close": 87517.99,
          "volume": 377.46352,
          "close_time": 1766606399999,
          "quote_volume": 32961918.0492763,
          "trades": 65123,
          "taker_buy_base": 190.00062,
          "taker_buy_quote": 16593708.518305
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 87518.0,
          "high": 88000.0,
          "low": 87475.18,
          "close": 87627.55,
          "volume": 289.22149,
          "close_time": 1766620799999,
          "quote_volume": 25377603.8483124,
          "trades": 39031,
          "taker_buy_base": 158.67408,
          "taker_buy_quote": 13923131.2714581
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 87627.56,
          "high": 87928.0,
          "low": 87471.8,
          "close": 87804.88,
          "volume": 158.97514,
          "close_time": 1766635199999,
          "quote_volume": 13938086.0036149,
          "trades": 34259,
          "taker_buy_base": 54.32695,
          "taker_buy_quote": 4763041.1978761
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 87804.88,
          "high": 87833.2,
          "low": 87620.0,
          "close": 87796.99,
          "volume": 135.2972,
          "close_time": 1766649599999,
          "quote_volume": 11868613.4853005,
          "trades": 32985,
          "taker_buy_base": 39.2106,
          "taker_buy_quote": 3439815.4189895
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 87797.0,
          "high": 87863.02,
          "low": 87215.23,
          "close": 87486.51,
          "volume": 208.031,
          "close_time": 1766663999999,
          "quote_volume": 18197299.3917981,
          "trades": 47893,
          "taker_buy_base": 86.4174,
          "taker_buy_quote": 7560748.1942707
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 87486.52,
          "high": 88886.0,
          "low": 87357.11,
          "close": 88324.22,
          "volume": 507.60339,
          "close_time": 1766678399999,
          "quote_volume": 44688024.7233636,
          "trades": 66522,
          "taker_buy_base": 326.26559,
          "taker_buy_quote": 28727221.3689252
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 88329.65,
          "high": 88436.0,
          "low": 87954.01,
          "close": 88111.12,
          "volume": 307.84881,
          "close_time": 1766692799999,
          "quote_volume": 27132760.7308452,
          "trades": 47822,
          "taker_buy_base": 130.6771,
          "taker_buy_quote": 11522136.5369355
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 88111.12,
          "high": 88135.0,
          "low": 86917.64,
          "close": 87189.76,
          "volume": 379.01318,
          "close_time": 1766707199999,
          "quote_volume": 33177582.4599863,
          "trades": 70220,
          "taker_buy_base": 173.49569,
          "taker_buy_quote": 15190624.6932939
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 87188.53,
          "high": 89383.55,
          "low": 86847.98,
          "close": 88777.0,
          "volume": 932.0368,
          "close_time": 1766721599999,
          "quote_volume": 82334982.7033968,
          "trades": 115474,
          "taker_buy_base": 453.58263,
          "taker_buy_quote": 40040567.2869887
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 88776.99,
          "high": 89529.94,
          "low": 88305.54,
          "close": 88427.01,
          "volume": 475.92271,
          "close_time": 1766735999999,
          "quote_volume": 42335681.4175051,
          "trades": 83754,
          "taker_buy_base": 197.55729,
          "taker_buy_quote": 17576556.8501916
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 88427.01,
          "high": 88874.27,
          "low": 88368.55,
          "close": 88490.61,
          "volume": 370.83974,
          "close_time": 1766750399999,
          "quote_volume": 32879934.8832252,
          "trades": 66179,
          "taker_buy_base": 135.08775,
          "taker_buy_quote": 11979635.1550128
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 88490.6,
          "high": 89018.83,
          "low": 86625.06,
          "close": 87086.31,
          "volume": 1142.48291,
          "close_time": 1766764799999,
          "quote_volume": 100093339.9285371,
          "trades": 161124,
          "taker_buy_base": 380.2552,
          "taker_buy_quote": 33324972.7875162
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 87092.8,
          "high": 87524.29,
          "low": 86758.51,
          "close": 87444.08,
          "volume": 471.21875,
          "close_time": 1766779199999,
          "quote_volume": 41073812.5435275,
          "trades": 80395,
          "taker_buy_base": 214.07444,
          "taker_buy_quote": 18659784.6978909
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 87444.08,
          "high": 87741.0,
          "low": 87266.8,
          "close": 87322.97,
          "volume": 199.16601,
          "close_time": 1766793599999,
          "quote_volume": 17423925.7576072,
          "trades": 37819,
          "taker_buy_base": 82.69247,
          "taker_buy_quote": 7234687.9265494
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 87322.97,
          "high": 87493.76,
          "low": 87194.45,
          "close": 87471.39,
          "volume": 120.99977,
          "close_time": 1766807999999,
          "quote_volume": 10571798.6145102,
          "trades": 25569,
          "taker_buy_base": 61.50167,
          "taker_buy_quote": 5373335.3129191
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 87471.4,
          "high": 87666.66,
          "low": 87374.07,
          "close": 87495.08,
          "volume": 75.37157,
          "close_time": 1766822399999,
          "quote_volume": 6593755.8027953,
          "trades": 20718,
          "taker_buy_base": 43.53758,
          "taker_buy_quote": 3808874.9768131
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 87495.08,
          "high": 87638.25,
          "low": 87333.33,
          "close": 87443.0,
          "volume": 122.34344,
          "close_time": 1766836799999,
          "quote_volume": 10706894.2128303,
          "trades": 31303,
          "taker_buy_base": 56.69402,
          "taker_buy_quote": 4961899.0457544
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 87443.01,
          "high": 87561.37,
          "low": 87277.21,
          "close": 87524.58,
          "volume": 119.4451,
          "close_time": 1766851199999,
          "quote_volume": 10444473.5845678,
          "trades": 30978,
          "taker_buy_base": 61.22679,
          "taker_buy_quote": 5354251.9001957
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 87524.58,
          "high": 87558.36,
          "low": 87406.0,
          "close": 87531.0,
          "volume": 137.20351,
          "close_time": 1766865599999,
          "quote_volume": 12005156.8994086,
          "trades": 30653,
          "taker_buy_base": 69.97573,
          "taker_buy_quote": 6123187.6876014
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 87531.0,
          "high": 87935.38,
          "low": 87459.78,
          "close": 87823.05,
          "volume": 231.7419,
          "close_time": 1766879999999,
          "quote_volume": 20317298.411786,
          "trades": 35487,
          "taker_buy_base": 138.73659,
          "taker_buy_quote": 12165072.1307768
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 87823.05,
          "high": 87912.01,
          "low": 87661.21,
          "close": 87693.44,
          "volume": 108.01024,
          "close_time": 1766894399999,
          "quote_volume": 9480555.0430484,
          "trades": 24928,
          "taker_buy_base": 61.9233,
          "taker_buy_quote": 5435715.6330821
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 87693.45,
          "high": 87793.65,
          "low": 87565.7,
          "close": 87686.39,
          "volume": 83.52897,
          "close_time": 1766908799999,
          "quote_volume": 7323027.9101442,
          "trades": 25263,
          "taker_buy_base": 34.37594,
          "taker_buy_quote": 3013794.54016
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 87686.4,
          "high": 87963.69,
          "low": 87666.99,
          "close": 87844.0,
          "volume": 231.22659,
          "close_time": 1766923199999,
          "quote_volume": 20304800.0746116,
          "trades": 43199,
          "taker_buy_base": 107.25235,
          "taker_buy_quote": 9418550.9244125
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 87844.0,
          "high": 88050.0,
          "low": 87741.27,
          "close": 87792.0,
          "volume": 215.56091,
          "close_time": 1766937599999,
          "quote_volume": 18940275.9388937,
          "trades": 40718,
          "taker_buy_base": 93.92484,
          "taker_buy_quote": 8253866.908659
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 87792.0,
          "high": 87889.28,
          "low": 87457.42,
          "close": 87476.31,
          "volume": 245.75151,
          "close_time": 1766951999999,
          "quote_volume": 21537576.7342448,
          "trades": 35554,
          "taker_buy_base": 95.00515,
          "taker_buy_quote": 8326588.4782127
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 87476.31,
          "high": 88000.0,
          "low": 87392.77,
          "close": 87903.82,
          "volume": 220.80814,
          "close_time": 1766966399999,
          "quote_volume": 19355642.215475,
          "trades": 32664,
          "taker_buy_base": 98.86311,
          "taker_buy_quote": 8667510.4842827
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 87903.82,
          "high": 90100.0,
          "low": 87758.06,
          "close": 90048.99,
          "volume": 1211.66233,
          "close_time": 1766980799999,
          "quote_volume": 107777606.0297063,
          "trades": 132929,
          "taker_buy_base": 600.35777,
          "taker_buy_quote": 53369036.4384038
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 90048.98,
          "high": 90338.52,
          "low": 89425.67,
          "close": 89539.02,
          "volume": 837.66958,
          "close_time": 1766995199999,
          "quote_volume": 75293465.1628752,
          "trades": 71455,
          "taker_buy_base": 289.67325,
          "taker_buy_quote": 26047160.7088196
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 89539.02,
          "high": 89745.6,
          "low": 87499.0,
          "close": 87499.0,
          "volume": 961.49247,
          "close_time": 1767009599999,
          "quote_volume": 84954869.9612402,
          "trades": 87584,
          "taker_buy_base": 421.42446,
          "taker_buy_quote": 37214891.5824127
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 87499.0,
          "high": 88119.25,
          "low": 86727.27,
          "close": 87615.36,
          "volume": 1275.53039,
          "close_time": 1767023999999,
          "quote_volume": 111344324.1915236,
          "trades": 108167,
          "taker_buy_base": 460.74772,
          "taker_buy_quote": 40260663.898326
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 87615.36,
          "high": 87939.99,
          "low": 87244.01,
          "close": 87291.29,
          "volume": 460.10131,
          "close_time": 1767038399999,
          "quote_volume": 40292936.8864481,
          "trades": 59177,
          "taker_buy_base": 197.07309,
          "taker_buy_quote": 17260148.7634753
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 87285.28,
          "high": 87521.18,
          "low": 87000.0,
          "close": 87156.0,
          "volume": 427.63555,
          "close_time": 1767052799999,
          "quote_volume": 37292813.7303115,
          "trades": 37594,
          "taker_buy_base": 132.2123,
          "taker_buy_quote": 11531434.6527809
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 87155.05,
          "high": 87336.48,
          "low": 86751.29,
          "close": 87289.44,
          "volume": 413.58784,
          "close_time": 1767067199999,
          "quote_volume": 36023026.1799847,
          "trades": 50753,
          "taker_buy_base": 166.50215,
          "taker_buy_quote": 14505973.9617908
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 87289.44,
          "high": 87531.42,
          "low": 87055.04,
          "close": 87406.01,
          "volume": 265.7368,
          "close_time": 1767081599999,
          "quote_volume": 23194652.7132599,
          "trades": 31580,
          "taker_buy_base": 115.88156,
          "taker_buy_quote": 10117191.7685145
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 87406.01,
          "high": 88136.43,
          "low": 87406.01,
          "close": 87823.27,
          "volume": 441.56152,
          "close_time": 1767095999999,
          "quote_volume": 38789465.4432353,
          "trades": 60963,
          "taker_buy_base": 239.53899,
          "taker_buy_quote": 21043478.2878847
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 87823.2,
          "high": 89084.41,
          "low": 87744.2,
          "close": 88941.01,
          "volume": 791.67788,
          "close_time": 1767110399999,
          "quote_volume": 69940219.4941897,
          "trades": 97090,
          "taker_buy_base": 390.33257,
          "taker_buy_quote": 34480507.2020391
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 88941.01,
          "high": 89342.16,
          "low": 87901.75,
          "close": 88163.34,
          "volume": 848.73286,
          "close_time": 1767124799999,
          "quote_volume": 75169463.4563226,
          "trades": 87880,
          "taker_buy_base": 411.26842,
          "taker_buy_quote": 36412483.3863947
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 88163.33,
          "high": 88509.49,
          "low": 87814.62,
          "close": 88418.96,
          "volume": 332.78703,
          "close_time": 1767139199999,
          "quote_volume": 29341355.875281,
          "trades": 38421,
          "taker_buy_base": 179.31407,
          "taker_buy_quote": 15805893.4548556
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 88418.96,
          "high": 88740.29,
          "low": 88098.95,
          "close": 88367.29,
          "volume": 306.24411,
          "close_time": 1767153599999,
          "quote_volume": 27099709.5133186,
          "trades": 45273,
          "taker_buy_base": 136.20646,
          "taker_buy_quote": 12053358.2902997
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 88367.3,
          "high": 88567.66,
          "low": 88240.0,
          "close": 88525.97,
          "volume": 227.3968,
          "close_time": 1767167999999,
          "quote_volume": 20101724.9287506,
          "trades": 32573,
          "taker_buy_base": 96.58882,
          "taker_buy_quote": 8539536.3027666
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 88525.98,
          "high": 88970.31,
          "low": 88302.57,
          "close": 88928.85,
          "volume": 1319.19233,
          "close_time": 1767182399999,
          "quote_volume": 116900044.4959795,
          "trades": 116469,
          "taker_buy_base": 640.42207,
          "taker_buy_quote": 56751674.2726985
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 88928.84,
          "high": 89123.03,
          "low": 87685.93,
          "close": 87859.2,
          "volume": 2884.55452,
          "close_time": 1767196799999,
          "quote_volume": 255894184.6157095,
          "trades": 197553,
          "taker_buy_base": 1385.59954,
          "taker_buy_quote": 122911288.434103
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 87859.2,
          "high": 87969.6,
          "low": 87304.34,
          "close": 87433.33,
          "volume": 896.61555,
          "close_time": 1767211199999,
          "quote_volume": 78575786.7103417,
          "trades": 96615,
          "taker_buy_base": 427.91533,
          "taker_buy_quote": 37497297.1884596
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 87433.33,
          "high": 87931.06,
          "low": 87122.37,
          "close": 87536.03,
          "volume": 997.35035,
          "close_time": 1767225599999,
          "quote_volume": 87333215.0416154,
          "trades": 54134,
          "taker_buy_base": 488.67639,
          "taker_buy_quote": 42795492.7233925
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 87536.02,
          "high": 87977.89,
          "low": 87516.0,
          "close": 87731.0,
          "volume": 234.57811,
          "close_time": 1767239999999,
          "quote_volume": 20593068.3895983,
          "trades": 41244,
          "taker_buy_base": 100.69055,
          "taker_buy_quote": 8838261.7789013
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 87730.99,
          "high": 87734.0,
          "low": 87420.01,
          "close": 87511.01,
          "volume": 386.03602,
          "close_time": 1767254399999,
          "quote_volume": 33790158.5932992,
          "trades": 43806,
          "taker_buy_base": 81.26901,
          "taker_buy_quote": 7113358.4720669
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 87511.01,
          "high": 87911.64,
          "low": 87502.11,
          "close": 87909.61,
          "volume": 174.67935,
          "close_time": 1767268799999,
          "quote_volume": 15321178.5838107,
          "trades": 27500,
          "taker_buy_base": 78.17767,
          "taker_buy_quote": 6857416.3565957
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 87909.61,
          "high": 88019.36,
          "low": 87719.06,
          "close": 87940.0,
          "volume": 339.05271,
          "close_time": 1767283199999,
          "quote_volume": 29777239.8097334,
          "trades": 39326,
          "taker_buy_base": 209.99314,
          "taker_buy_quote": 18440231.4867367
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 87940.0,
          "high": 88411.11,
          "low": 87782.19,
          "close": 88288.2,
          "volume": 281.88422,
          "close_time": 1767297599999,
          "quote_volume": 24839076.7707008,
          "trades": 44560,
          "taker_buy_base": 153.73751,
          "taker_buy_quote": 13545053.9728178
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 88291.06,
          "high": 88823.99,
          "low": 88141.88,
          "close": 88751.0,
          "volume": 320.07345,
          "close_time": 1767311999999,
          "quote_volume": 28323028.5437479,
          "trades": 40910,
          "taker_buy_base": 165.3955,
          "taker_buy_quote": 14639159.5734968
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 88751.0,
          "high": 89034.01,
          "low": 88284.95,
          "close": 88859.99,
          "volume": 436.81784,
          "close_time": 1767326399999,
          "quote_volume": 38744494.3694444,
          "trades": 64831,
          "taker_buy_base": 185.9268,
          "taker_buy_quote": 16494805.6557479
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 88860.0,
          "high": 89000.0,
          "low": 88488.0,
          "close": 88775.99,
          "volume": 416.97767,
          "close_time": 1767340799999,
          "quote_volume": 37021264.5969019,
          "trades": 50590,
          "taker_buy_base": 165.22335,
          "taker_buy_quote": 14669344.6186559
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 88776.0,
          "high": 89864.99,
          "low": 88705.76,
          "close": 89430.99,
          "volume": 1063.71148,
          "close_time": 1767355199999,
          "quote_volume": 94994382.4023165,
          "trades": 89996,
          "taker_buy_base": 346.40382,
          "taker_buy_quote": 30944342.7816712
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 89430.98,
          "high": 90095.38,
          "low": 88387.42,
          "close": 89370.01,
          "volume": 1496.23442,
          "close_time": 1767369599999,
          "quote_volume": 133573172.2739784,
          "trades": 156531,
          "taker_buy_base": 799.4437,
          "taker_buy_quote": 71391874.5071625
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 89370.0,
          "high": 90943.14,
          "low": 89152.03,
          "close": 89880.31,
          "volume": 1571.84866,
          "close_time": 1767383999999,
          "quote_volume": 141787168.0902996,
          "trades": 175627,
          "taker_buy_base": 822.27146,
          "taker_buy_quote": 74158500.8619425
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 89880.31,
          "high": 90377.67,
          "low": 89603.27,
          "close": 89971.0,
          "volume": 503.47256,
          "close_time": 1767398399999,
          "quote_volume": 45287629.1229735,
          "trades": 58143,
          "taker_buy_base": 299.01054,
          "taker_buy_quote": 26899199.6589327
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 89972.0,
          "high": 90397.34,
          "low": 89939.7,
          "close": 90300.76,
          "volume": 267.65724,
          "close_time": 1767412799999,
          "quote_volume": 24131340.6793712,
          "trades": 48445,
          "taker_buy_base": 155.24965,
          "taker_buy_quote": 13995798.2352872
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 90300.75,
          "high": 90463.99,
          "low": 89300.0,
          "close": 89564.01,
          "volume": 384.91685,
          "close_time": 1767427199999,
          "quote_volume": 34585101.8862188,
          "trades": 66726,
          "taker_buy_base": 152.12722,
          "taker_buy_quote": 13670179.4227315
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 89564.0,
          "high": 89965.4,
          "low": 89391.1,
          "close": 89717.61,
          "volume": 478.87549,
          "close_time": 1767441599999,
          "quote_volume": 42967132.3984892,
          "trades": 69860,
          "taker_buy_base": 195.79373,
          "taker_buy_quote": 17567673.5935939
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 89717.6,
          "high": 90209.89,
          "low": 89625.11,
          "close": 89935.0,
          "volume": 265.65389,
          "close_time": 1767455999999,
          "quote_volume": 23894769.705667,
          "trades": 45515,
          "taker_buy_base": 136.49177,
          "taker_buy_quote": 12278326.6258136
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 89935.0,
          "high": 90182.66,
          "low": 89882.82,
          "close": 90097.23,
          "volume": 136.48012,
          "close_time": 1767470399999,
          "quote_volume": 12293031.5334474,
          "trades": 31963,
          "taker_buy_base": 67.20822,
          "taker_buy_quote": 6053623.2277749
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 90097.24,
          "high": 90713.99,
          "low": 89985.82,
          "close": 90610.0,
          "volume": 289.31023,
          "close_time": 1767484799999,
          "quote_volume": 26182217.0621007,
          "trades": 45926,
          "taker_buy_base": 133.61301,
          "taker_buy_quote": 12088234.5627299
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 90610.0,
          "high": 91588.87,
          "low": 90609.99,
          "close": 91210.0,
          "volume": 624.29359,
          "close_time": 1767499199999,
          "quote_volume": 56943017.7948453,
          "trades": 97689,
          "taker_buy_base": 283.26399,
          "taker_buy_quote": 25829521.0739146
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 91210.01,
          "high": 91790.7,
          "low": 91152.52,
          "close": 91504.01,
          "volume": 345.20251,
          "close_time": 1767513599999,
          "quote_volume": 31562930.9279359,
          "trades": 67461,
          "taker_buy_base": 143.63696,
          "taker_buy_quote": 13135929.0197917
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 91504.01,
          "high": 91598.17,
          "low": 91150.89,
          "close": 91281.99,
          "volume": 447.55154,
          "close_time": 1767527999999,
          "quote_volume": 40894133.1744278,
          "trades": 68174,
          "taker_buy_base": 160.07473,
          "taker_buy_quote": 14628477.2983852
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 91281.99,
          "high": 91399.37,
          "low": 91000.01,
          "close": 91310.11,
          "volume": 270.34679,
          "close_time": 1767542399999,
          "quote_volume": 24656520.0248402,
          "trades": 61018,
          "taker_buy_base": 122.17074,
          "taker_buy_quote": 11144616.4246963
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 91306.99,
          "high": 91429.0,
          "low": 90828.69,
          "close": 91118.0,
          "volume": 330.86456,
          "close_time": 1767556799999,
          "quote_volume": 30166455.7083662,
          "trades": 37113,
          "taker_buy_base": 155.92008,
          "taker_buy_quote": 14219594.215686
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 91118.01,
          "high": 91575.46,
          "low": 91102.4,
          "close": 91515.0,
          "volume": 238.22942,
          "close_time": 1767571199999,
          "quote_volume": 21757200.3122309,
          "trades": 18925,
          "taker_buy_base": 99.03939,
          "taker_buy_quote": 9044077.8253914
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 91515.01,
          "high": 93358.86,
          "low": 91500.0,
          "close": 92853.0,
          "volume": 1129.87754,
          "close_time": 1767585599999,
          "quote_volume": 104607799.1109789,
          "trades": 84523,
          "taker_buy_base": 520.09005,
          "taker_buy_quote": 48131125.5276015
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 92850.31,
          "high": 92936.24,
          "low": 92120.28,
          "close": 92487.96,
          "volume": 496.59818,
          "close_time": 1767599999999,
          "quote_volume": 45946085.9441317,
          "trades": 47955,
          "taker_buy_base": 200.18405,
          "taker_buy_quote": 18520267.5750465
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 92487.95,
          "high": 93127.41,
          "low": 92290.15,
          "close": 93098.4,
          "volume": 516.75818,
          "close_time": 1767614399999,
          "quote_volume": 47928865.8523167,
          "trades": 74466,
          "taker_buy_base": 249.52267,
          "taker_buy_quote": 23138821.2397232
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 93098.41,
          "high": 94002.0,
          "low": 92363.86,
          "close": 93943.0,
          "volume": 1288.77217,
          "close_time": 1767628799999,
          "quote_volume": 120146251.6251786,
          "trades": 158979,
          "taker_buy_base": 663.38846,
          "taker_buy_quote": 61872626.1021365
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 93943.0,
          "high": 94521.6,
          "low": 93250.33,
          "close": 94304.01,
          "volume": 1474.63075,
          "close_time": 1767643199999,
          "quote_volume": 138620988.7173311,
          "trades": 158431,
          "taker_buy_base": 762.68123,
          "taker_buy_quote": 71707328.0548509
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 94304.0,
          "high": 94800.0,
          "low": 93817.78,
          "close": 93888.01,
          "volume": 940.90778,
          "close_time": 1767657599999,
          "quote_volume": 88687359.6938181,
          "trades": 88382,
          "taker_buy_base": 536.00975,
          "taker_buy_quote": 50535453.599808
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 93888.01,
          "high": 94180.39,
          "low": 93536.11,
          "close": 93775.09,
          "volume": 430.88936,
          "close_time": 1767671999999,
          "quote_volume": 40414322.2133588,
          "trades": 87298,
          "taker_buy_base": 164.41303,
          "taker_buy_quote": 15419519.7152667
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 93775.09,
          "high": 94008.77,
          "low": 93123.26,
          "close": 93237.99,
          "volume": 649.60238,
          "close_time": 1767686399999,
          "quote_volume": 60797120.9742446,
          "trades": 65036,
          "taker_buy_base": 193.51489,
          "taker_buy_quote": 18111536.8583032
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 93237.99,
          "high": 93886.0,
          "low": 93157.21,
          "close": 93833.99,
          "volume": 416.15687,
          "close_time": 1767700799999,
          "quote_volume": 38886038.0160919,
          "trades": 54645,
          "taker_buy_base": 202.23203,
          "taker_buy_quote": 18901567.3600345
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 93834.0,
          "high": 94444.92,
          "low": 93334.47,
          "close": 93634.79,
          "volume": 825.44015,
          "close_time": 1767715199999,
          "quote_volume": 77496553.2443354,
          "trades": 117750,
          "taker_buy_base": 364.4726,
          "taker_buy_quote": 34217533.2594134
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 93634.79,
          "high": 93766.65,
          "low": 91242.55,
          "close": 92064.8,
          "volume": 1715.33181,
          "close_time": 1767729599999,
          "quote_volume": 158380096.5928154,
          "trades": 152850,
          "taker_buy_base": 876.7876,
          "taker_buy_quote": 80932515.6572185
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 92064.81,
          "high": 93821.0,
          "low": 92064.8,
          "close": 93729.0,
          "volume": 886.32279,
          "close_time": 1767743999999,
          "quote_volume": 82583325.6181269,
          "trades": 95220,
          "taker_buy_base": 466.0106,
          "taker_buy_quote": 43407770.3593918
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 93729.0,
          "high": 93731.0,
          "low": 92200.04,
          "close": 92771.99,
          "volume": 579.03276,
          "close_time": 1767758399999,
          "quote_volume": 53754624.4496462,
          "trades": 110812,
          "taker_buy_base": 271.65507,
          "taker_buy_quote": 25221061.9656021
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 92772.0,
          "high": 92884.0,
          "low": 92467.41,
          "close": 92828.0,
          "volume": 351.4105,
          "close_time": 1767772799999,
          "quote_volume": 32577291.3232404,
          "trades": 46552,
          "taker_buy_base": 122.88113,
          "taker_buy_quote": 11391114.3960072
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 92828.0,
          "high": 92922.3,
          "low": 91538.46,
          "close": 92029.0,
          "volume": 1414.67907,
          "close_time": 1767787199999,
          "quote_volume": 130200413.9197594,
          "trades": 71809,
          "taker_buy_base": 906.58145,
          "taker_buy_quote": 83400557.0315942
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 92027.0,
          "high": 92231.13,
          "low": 90898.0,
          "close": 91288.0,
          "volume": 1005.31622,
          "close_time": 1767801599999,
          "quote_volume": 92060206.4733665,
          "trades": 118565,
          "taker_buy_base": 514.93076,
          "taker_buy_quote": 47148664.2023079
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 91290.0,
          "high": 91735.12,
          "low": 90596.95,
          "close": 91107.31,
          "volume": 884.27892,
          "close_time": 1767815999999,
          "quote_volume": 80578460.1677908,
          "trades": 109342,
          "taker_buy_base": 415.72905,
          "taker_buy_quote": 37873582.5870015
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 91105.57,
          "high": 91415.56,
          "low": 90698.8,
          "close": 91295.01,
          "volume": 517.83563,
          "close_time": 1767830399999,
          "quote_volume": 47162722.3303289,
          "trades": 55902,
          "taker_buy_base": 241.32662,
          "taker_buy_quote": 21984880.8894958
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 91299.0,
          "high": 91621.09,
          "low": 90529.36,
          "close": 90728.0,
          "volume": 406.60599,
          "close_time": 1767844799999,
          "quote_volume": 37045792.6928477,
          "trades": 84379,
          "taker_buy_base": 205.79695,
          "taker_buy_quote": 18758737.2536091
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 90728.01,
          "high": 91099.99,
          "low": 89540.05,
          "close": 90439.0,
          "volume": 599.09039,
          "close_time": 1767859199999,
          "quote_volume": 54130522.4847564,
          "trades": 83934,
          "taker_buy_base": 229.90485,
          "taker_buy_quote": 20758741.3038417
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 90439.0,
          "high": 90660.0,
          "low": 89682.63,
          "close": 90122.01,
          "volume": 595.96579,
          "close_time": 1767873599999,
          "quote_volume": 53731695.5951451,
          "trades": 73086,
          "taker_buy_base": 286.42757,
          "taker_buy_quote": 25819341.9199029
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 90122.01,
          "high": 90756.34,
          "low": 89202.88,
          "close": 90707.0,
          "volume": 969.59399,
          "close_time": 1767887999999,
          "quote_volume": 87198018.7871813,
          "trades": 123543,
          "taker_buy_base": 483.64223,
          "taker_buy_quote": 43491519.5806484
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 90707.0,
          "high": 91409.0,
          "low": 90227.32,
          "close": 90874.69,
          "volume": 1043.7731,
          "close_time": 1767902399999,
          "quote_volume": 94917935.2342358,
          "trades": 156508,
          "taker_buy_base": 446.01606,
          "taker_buy_quote": 40560560.5280357
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 90874.69,
          "high": 91427.0,
          "low": 90500.0,
          "close": 91043.0,
          "volume": 384.28403,
          "close_time": 1767916799999,
          "quote_volume": 34976227.8666665,
          "trades": 59895,
          "taker_buy_base": 210.41625,
          "taker_buy_quote": 19155991.9596414
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 91043.0,
          "high": 91571.41,
          "low": 90781.91,
          "close": 91145.48,
          "volume": 366.05435,
          "close_time": 1767931199999,
          "quote_volume": 33353486.3639185,
          "trades": 78989,
          "taker_buy_base": 173.09561,
          "taker_buy_quote": 15775952.3497397
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 91145.48,
          "high": 91162.53,
          "low": 90659.91,
          "close": 90667.99,
          "volume": 293.03393,
          "close_time": 1767945599999,
          "quote_volume": 26646243.6807239,
          "trades": 48666,
          "taker_buy_base": 91.63536,
          "taker_buy_quote": 8332556.4460601
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 90668.0,
          "high": 90769.0,
          "low": 89607.22,
          "close": 90380.8,
          "volume": 807.44164,
          "close_time": 1767959999999,
          "quote_volume": 72860319.9493311,
          "trades": 114859,
          "taker_buy_base": 304.47356,
          "taker_buy_quote": 27473765.7326622
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 90380.8,
          "high": 91959.99,
          "low": 89755.55,
          "close": 91109.67,
          "volume": 962.65891,
          "close_time": 1767974399999,
          "quote_volume": 87378941.990785,
          "trades": 105523,
          "taker_buy_base": 495.89159,
          "taker_buy_quote": 45033971.2729311
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 91110.7,
          "high": 91712.1,
          "low": 90102.57,
          "close": 90253.28,
          "volume": 929.62576,
          "close_time": 1767988799999,
          "quote_volume": 84545471.0399835,
          "trades": 101254,
          "taker_buy_base": 468.76534,
          "taker_buy_quote": 42619083.1088046
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 90253.28,
          "high": 90632.08,
          "low": 90029.14,
          "close": 90543.24,
          "volume": 303.08048,
          "close_time": 1768003199999,
          "quote_volume": 27391080.4178477,
          "trades": 42988,
          "taker_buy_base": 173.78954,
          "taker_buy_quote": 15707586.8016258
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 90543.24,
          "high": 90687.3,
          "low": 90418.24,
          "close": 90531.0,
          "volume": 127.00146,
          "close_time": 1768017599999,
          "quote_volume": 11501206.1476388,
          "trades": 31053,
          "taker_buy_base": 68.53844,
          "taker_buy_quote": 6206544.1513596
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 90531.01,
          "high": 90592.05,
          "low": 90305.01,
          "close": 90573.62,
          "volume": 138.34656,
          "close_time": 1768031999999,
          "quote_volume": 12514755.0127171,
          "trades": 31778,
          "taker_buy_base": 75.11956,
          "taker_buy_quote": 6795692.4086045
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 90573.62,
          "high": 90740.0,
          "low": 90517.01,
          "close": 90636.92,
          "volume": 133.34772,
          "close_time": 1768046399999,
          "quote_volume": 12085679.7116605,
          "trades": 34057,
          "taker_buy_base": 72.4229,
          "taker_buy_quote": 6563481.24012
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 90636.91,
          "high": 90702.02,
          "low": 90431.26,
          "close": 90567.98,
          "volume": 234.49033,
          "close_time": 1768060799999,
          "quote_volume": 21237885.1783254,
          "trades": 30697,
          "taker_buy_base": 114.13669,
          "taker_buy_quote": 10337644.0597351
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 90567.99,
          "high": 90648.0,
          "low": 90418.25,
          "close": 90533.97,
          "volume": 225.04687,
          "close_time": 1768075199999,
          "quote_volume": 20382404.5579662,
          "trades": 22664,
          "taker_buy_base": 101.07801,
          "taker_buy_quote": 9154054.7445561
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 90533.97,
          "high": 90566.0,
          "low": 90300.55,
          "close": 90413.6,
          "volume": 138.36601,
          "close_time": 1768089599999,
          "quote_volume": 12511452.9380393,
          "trades": 28456,
          "taker_buy_base": 64.65779,
          "taker_buy_quote": 5846243.8466943
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 90413.59,
          "high": 90643.6,
          "low": 90352.87,
          "close": 90643.6,
          "volume": 144.33696,
          "close_time": 1768103999999,
          "quote_volume": 13069365.9751811,
          "trades": 25609,
          "taker_buy_base": 97.43772,
          "taker_buy_quote": 8823453.4006646
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 90643.6,
          "high": 90765.65,
          "low": 90489.3,
          "close": 90609.0,
          "volume": 153.67797,
          "close_time": 1768118399999,
          "quote_volume": 13927503.2246135,
          "trades": 21208,
          "taker_buy_base": 75.73796,
          "taker_buy_quote": 6863743.7849921
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 90609.0,
          "high": 90715.05,
          "low": 90512.56,
          "close": 90651.57,
          "volume": 196.735,
          "close_time": 1768132799999,
          "quote_volume": 17832063.0644926,
          "trades": 27404,
          "taker_buy_base": 101.70495,
          "taker_buy_quote": 9218456.292469
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 90651.57,
          "high": 91094.23,
          "low": 90600.0,
          "close": 90772.99,
          "volume": 281.11084,
          "close_time": 1768147199999,
          "quote_volume": 25534073.8683687,
          "trades": 52288,
          "taker_buy_base": 145.01813,
          "taker_buy_quote": 13172814.9241649
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 90773.0,
          "high": 91179.84,
          "low": 90561.8,
          "close": 90576.01,
          "volume": 279.63165,
          "close_time": 1768161599999,
          "quote_volume": 25407523.5932328,
          "trades": 52895,
          "taker_buy_base": 124.11917,
          "taker_buy_quote": 11280177.3134087
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 90578.76,
          "high": 90939.23,
          "low": 90133.33,
          "close": 90907.01,
          "volume": 380.02536,
          "close_time": 1768175999999,
          "quote_volume": 34404319.3562574,
          "trades": 72835,
          "taker_buy_base": 170.57447,
          "taker_buy_quote": 15442248.5212221
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 90907.0,
          "high": 92427.86,
          "low": 90588.0,
          "close": 91705.99,
          "volume": 988.28728,
          "close_time": 1768190399999,
          "quote_volume": 90625488.749342,
          "trades": 163051,
          "taker_buy_base": 467.84415,
          "taker_buy_quote": 42884149.8519923
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 91705.99,
          "high": 92180.0,
          "low": 91269.81,
          "close": 91313.01,
          "volume": 432.93922,
          "close_time": 1768204799999,
          "quote_volume": 39742672.8317779,
          "trades": 68563,
          "taker_buy_base": 182.72999,
          "taker_buy_quote": 16772256.2559109
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 91313.0,
          "high": 91530.38,
          "low": 90272.4,
          "close": 90528.84,
          "volume": 555.86394,
          "close_time": 1768219199999,
          "quote_volume": 50431173.6823854,
          "trades": 96049,
          "taker_buy_base": 273.28305,
          "taker_buy_quote": 24789450.889237
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 90528.85,
          "high": 91593.0,
          "low": 90031.23,
          "close": 91592.99,
          "volume": 626.28596,
          "close_time": 1768233599999,
          "quote_volume": 56889560.6475253,
          "trades": 111573,
          "taker_buy_base": 317.96434,
          "taker_buy_quote": 28889438.3395238
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 91592.99,
          "high": 92268.74,
          "low": 90960.64,
          "close": 91804.36,
          "volume": 855.91685,
          "close_time": 1768247999999,
          "quote_volume": 78544361.8234193,
          "trades": 103225,
          "taker_buy_base": 413.98328,
          "taker_buy_quote": 37993975.1556681
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 91804.35,
          "high": 91989.46,
          "low": 90877.22,
          "close": 91209.0,
          "volume": 389.45002,
          "close_time": 1768262399999,
          "quote_volume": 35557735.414687,
          "trades": 48173,
          "taker_buy_base": 204.00422,
          "taker_buy_quote": 18628142.9887317
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 91209.01,
          "high": 91464.02,
          "low": 90963.0,
          "close": 91325.88,
          "volume": 375.04463,
          "close_time": 1768276799999,
          "quote_volume": 34201155.4921749,
          "trades": 69803,
          "taker_buy_base": 205.99269,
          "taker_buy_quote": 18786432.0686402
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 91325.88,
          "high": 92188.23,
          "low": 91266.01,
          "close": 91860.01,
          "volume": 504.87934,
          "close_time": 1768291199999,
          "quote_volume": 46374912.8861011,
          "trades": 87819,
          "taker_buy_base": 215.84999,
          "taker_buy_quote": 19823225.4163817
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 91860.0,
          "high": 92603.64,
          "low": 91846.74,
          "close": 91920.81,
          "volume": 665.28763,
          "close_time": 1768305599999,
          "quote_volume": 61305637.4691359,
          "trades": 86994,
          "taker_buy_base": 246.90649,
          "taker_buy_quote": 22753431.6578963
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 91920.82,
          "high": 93410.11,
          "low": 91697.68,
          "close": 93410.1,
          "volume": 1124.60561,
          "close_time": 1768319999999,
          "quote_volume": 104023683.3867261,
          "trades": 172079,
          "taker_buy_base": 598.97612,
          "taker_buy_quote": 55440192.2933039
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 93410.1,
          "high": 94232.02,
          "low": 93042.27,
          "close": 94220.87,
          "volume": 1775.49287,
          "close_time": 1768334399999,
          "quote_volume": 166043326.3689128,
          "trades": 238318,
          "taker_buy_base": 982.75971,
          "taker_buy_quote": 91971820.5133644
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 94220.87,
          "high": 96600.0,
          "low": 94034.1,
          "close": 95381.0,
          "volume": 2760.76565,
          "close_time": 1768348799999,
          "quote_volume": 261990293.5084459,
          "trades": 282235,
          "taker_buy_base": 1454.92185,
          "taker_buy_quote": 137873818.7586005
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 95381.0,
          "high": 95688.99,
          "low": 95094.37,
          "close": 95685.01,
          "volume": 1237.31449,
          "close_time": 1768363199999,
          "quote_volume": 117976311.0716304,
          "trades": 151422,
          "taker_buy_base": 890.53804,
          "taker_buy_quote": 84903035.4894074
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 95685.01,
          "high": 95764.21,
          "low": 94530.87,
          "close": 95197.0,
          "volume": 633.1163,
          "close_time": 1768377599999,
          "quote_volume": 60174663.3153554,
          "trades": 120101,
          "taker_buy_base": 265.21309,
          "taker_buy_quote": 25204919.191944
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 95197.0,
          "high": 95310.22,
          "low": 94716.65,
          "close": 94770.0,
          "volume": 568.32383,
          "close_time": 1768391999999,
          "quote_volume": 54005920.2237005,
          "trades": 103648,
          "taker_buy_base": 226.235,
          "taker_buy_quote": 21499701.4329898
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 94770.0,
          "high": 97080.0,
          "low": 94658.48,
          "close": 96772.99,
          "volume": 1880.71566,
          "close_time": 1768406399999,
          "quote_volume": 180896599.40372,
          "trades": 263108,
          "taker_buy_base": 1012.77797,
          "taker_buy_quote": 97454571.1897212
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 96772.98,
          "high": 97823.69,
          "low": 96272.72,
          "close": 97291.2,
          "volume": 2519.49636,
          "close_time": 1768420799999,
          "quote_volume": 244909945.4935041,
          "trades": 300021,
          "taker_buy_base": 1515.44888,
          "taker_buy_quote": 147329266.8238079
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 97291.21,
          "high": 97965.0,
          "low": 96812.36,
          "close": 96969.59,
          "volume": 1125.59704,
          "close_time": 1768435199999,
          "quote_volume": 109668150.3529929,
          "trades": 175254,
          "taker_buy_base": 536.82619,
          "taker_buy_quote": 52309651.1553856
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 96969.6,
          "high": 97018.36,
          "low": 95764.46,
          "close": 95981.06,
          "volume": 882.14258,
          "close_time": 1768449599999,
          "quote_volume": 85053369.9928033,
          "trades": 148412,
          "taker_buy_base": 319.27435,
          "taker_buy_quote": 30799946.5471178
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 95981.06,
          "high": 96766.06,
          "low": 95951.78,
          "close": 96644.0,
          "volume": 583.24735,
          "close_time": 1768463999999,
          "quote_volume": 56191972.2714351,
          "trades": 109778,
          "taker_buy_base": 260.82007,
          "taker_buy_quote": 25130951.9136352
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 96644.0,
          "high": 97220.6,
          "low": 96285.92,
          "close": 96592.0,
          "volume": 423.82662,
          "close_time": 1768478399999,
          "quote_volume": 41007004.8503497,
          "trades": 101856,
          "taker_buy_base": 178.03344,
          "taker_buy_quote": 17226325.8489447
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 96592.0,
          "high": 97152.9,
          "low": 95440.54,
          "close": 96715.53,
          "volume": 1449.71481,
          "close_time": 1768492799999,
          "quote_volume": 139603504.9417941,
          "trades": 207085,
          "taker_buy_base": 533.81555,
          "taker_buy_quote": 51385437.3081907
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 96724.36,
          "high": 97067.0,
          "low": 95179.43,
          "close": 95505.92,
          "volume": 1365.50184,
          "close_time": 1768507199999,
          "quote_volume": 131193424.4341777,
          "trades": 191558,
          "taker_buy_base": 710.52422,
          "taker_buy_quote": 68235673.17767
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 95503.82,
          "high": 95856.32,
          "low": 95108.63,
          "close": 95598.0,
          "volume": 494.65463,
          "close_time": 1768521599999,
          "quote_volume": 47213991.3791218,
          "trades": 88059,
          "taker_buy_base": 248.75937,
          "taker_buy_quote": 23741794.3212352
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 95598.5,
          "high": 95848.19,
          "low": 95321.26,
          "close": 95341.23,
          "volume": 435.28347,
          "close_time": 1768535999999,
          "quote_volume": 41616135.468619,
          "trades": 78848,
          "taker_buy_base": 173.01884,
          "taker_buy_quote": 16540145.0590664
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 95341.23,
          "high": 95826.09,
          "low": 95128.46,
          "close": 95646.99,
          "volume": 461.78901,
          "close_time": 1768550399999,
          "quote_volume": 44101540.0472263,
          "trades": 80178,
          "taker_buy_base": 173.12364,
          "taker_buy_quote": 16533234.2400734
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 95647.0,
          "high": 95837.81,
          "low": 95250.0,
          "close": 95417.73,
          "volume": 344.32098,
          "close_time": 1768564799999,
          "quote_volume": 32887281.0688496,
          "trades": 57166,
          "taker_buy_base": 172.72291,
          "taker_buy_quote": 16494885.1670021
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 95417.72,
          "high": 95805.39,
          "low": 94269.32,
          "close": 94560.79,
          "volume": 792.90924,
          "close_time": 1768579199999,
          "quote_volume": 75352387.9508384,
          "trades": 152713,
          "taker_buy_base": 358.28528,
          "taker_buy_quote": 34058549.0365314
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 94560.8,
          "high": 95199.99,
          "low": 94476.69,
          "close": 94979.22,
          "volume": 547.13269,
          "close_time": 1768593599999,
          "quote_volume": 51918512.2853438,
          "trades": 137710,
          "taker_buy_base": 273.64627,
          "taker_buy_quote": 25962843.5895726
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 94979.21,
          "high": 95583.33,
          "low": 94652.62,
          "close": 95535.01,
          "volume": 441.37845,
          "close_time": 1768607999999,
          "quote_volume": 42093182.9571473,
          "trades": 62193,
          "taker_buy_base": 193.56813,
          "taker_buy_quote": 18460366.1739364
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 95535.0,
          "high": 95564.8,
          "low": 95171.82,
          "close": 95339.35,
          "volume": 164.80052,
          "close_time": 1768622399999,
          "quote_volume": 15719421.4661124,
          "trades": 37310,
          "taker_buy_base": 83.45871,
          "taker_buy_quote": 7961774.9826941
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 95339.37,
          "high": 95363.99,
          "low": 95028.93,
          "close": 95092.26,
          "volume": 120.35305,
          "close_time": 1768636799999,
          "quote_volume": 11460954.8496589,
          "trades": 25221,
          "taker_buy_base": 52.31562,
          "taker_buy_quote": 4982072.1548083
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 95092.26,
          "high": 95314.47,
          "low": 95005.02,
          "close": 95312.7,
          "volume": 405.46947,
          "close_time": 1768651199999,
          "quote_volume": 38615937.9139769,
          "trades": 38400,
          "taker_buy_base": 104.12649,
          "taker_buy_quote": 9914151.0410402
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 95311.64,
          "high": 95641.01,
          "low": 95180.54,
          "close": 95560.0,
          "volume": 343.06873,
          "close_time": 1768665599999,
          "quote_volume": 32745249.9077669,
          "trades": 58229,
          "taker_buy_base": 163.2148,
          "taker_buy_quote": 15577399.0827232
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 95559.99,
          "high": 95560.0,
          "low": 95191.59,
          "close": 95278.98,
          "volume": 230.3057,
          "close_time": 1768679999999,
          "quote_volume": 21964777.2559456,
          "trades": 47939,
          "taker_buy_base": 116.70537,
          "taker_buy_quote": 11130484.2301957
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 95278.98,
          "high": 95396.35,
          "low": 95024.99,
          "close": 95131.28,
          "volume": 187.4407,
          "close_time": 1768694399999,
          "quote_volume": 17848698.9713192,
          "trades": 37962,
          "taker_buy_base": 69.26017,
          "taker_buy_quote": 6595544.6348529
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 95131.29,
          "high": 95227.51,
          "low": 94814.66,
          "close": 95177.81,
          "volume": 198.27679,
          "close_time": 1768708799999,
          "quote_volume": 18838511.61246,
          "trades": 46610,
          "taker_buy_base": 78.29554,
          "taker_buy_quote": 7440057.1083163
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 95177.8,
          "high": 95240.15,
          "low": 95009.0,
          "close": 95017.91,
          "volume": 128.68334,
          "close_time": 1768723199999,
          "quote_volume": 12238728.2687904,
          "trades": 32059,
          "taker_buy_base": 70.15714,
          "taker_buy_quote": 6672570.3542069
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 95017.9,
          "high": 95273.0,
          "low": 95001.4,
          "close": 95150.0,
          "volume": 144.35429,
          "close_time": 1768737599999,
          "quote_volume": 13733763.0275893,
          "trades": 34882,
          "taker_buy_base": 81.14035,
          "taker_buy_quote": 7719691.0112645
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 95150.0,
          "high": 95340.21,
          "low": 94887.01,
          "close": 95098.75,
          "volume": 323.91028,
          "close_time": 1768751999999,
          "quote_volume": 30801709.1535754,
          "trades": 67664,
          "taker_buy_base": 122.0948,
          "taker_buy_quote": 11609768.2556571
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 95098.74,
          "high": 95500.0,
          "low": 95056.0,
          "close": 95365.0,
          "volume": 273.09039,
          "close_time": 1768766399999,
          "quote_volume": 26028793.5937339,
          "trades": 61755,
          "taker_buy_base": 130.68806,
          "taker_buy_quote": 12455183.3063454
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 95365.0,
          "high": 95527.02,
          "low": 93580.01,
          "close": 93653.84,
          "volume": 618.76715,
          "close_time": 1768780799999,
          "quote_volume": 58515436.8890647,
          "trades": 115170,
          "taker_buy_base": 249.45572,
          "taker_buy_quote": 23593054.983726
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 93653.83,
          "high": 93653.83,
          "low": 91888.88,
          "close": 92669.99,
          "volume": 1469.04463,
          "close_time": 1768795199999,
          "quote_volume": 136087980.4947034,
          "trades": 256223,
          "taker_buy_base": 738.96314,
          "taker_buy_quote": 68428519.0200849
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 92669.99,
          "high": 92825.77,
          "low": 92367.32,
          "close": 92805.01,
          "volume": 500.67335,
          "close_time": 1768809599999,
          "quote_volume": 46358293.9258142,
          "trades": 87658,
          "taker_buy_base": 231.54899,
          "taker_buy_quote": 21441514.0069789
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 92805.0,
          "high": 93348.62,
          "low": 92666.17,
          "close": 93156.04,
          "volume": 547.34143,
          "close_time": 1768823999999,
          "quote_volume": 50926897.4209323,
          "trades": 110209,
          "taker_buy_base": 300.87769,
          "taker_buy_quote": 27993097.6212356
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 93156.03,
          "high": 93196.0,
          "low": 92675.01,
          "close": 93035.02,
          "volume": 416.09164,
          "close_time": 1768838399999,
          "quote_volume": 38673540.6511259,
          "trades": 109057,
          "taker_buy_base": 216.67424,
          "taker_buy_quote": 20137984.3547135
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 93035.02,
          "high": 93385.0,
          "low": 92900.0,
          "close": 93071.59,
          "volume": 246.95649,
          "close_time": 1768852799999,
          "quote_volume": 23005321.1563235,
          "trades": 79972,
          "taker_buy_base": 110.93395,
          "taker_buy_quote": 10334313.7226487
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 93071.59,
          "high": 93316.7,
          "low": 92111.0,
          "close": 92582.0,
          "volume": 597.40042,
          "close_time": 1768867199999,
          "quote_volume": 55363506.8257517,
          "trades": 109587,
          "taker_buy_base": 199.59842,
          "taker_buy_quote": 18508012.5175232
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 92581.99,
          "high": 92825.65,
          "low": 92210.54,
          "close": 92392.0,
          "volume": 419.576,
          "close_time": 1768881599999,
          "quote_volume": 38827428.4303008,
          "trades": 126635,
          "taker_buy_base": 185.04685,
          "taker_buy_quote": 17122337.0785774
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 92391.99,
          "high": 92429.6,
          "low": 90700.18,
          "close": 91101.33,
          "volume": 939.97025,
          "close_time": 1768895999999,
          "quote_volume": 85845714.1823188,
          "trades": 247464,
          "taker_buy_base": 424.13541,
          "taker_buy_quote": 38734768.3375447
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 91101.33,
          "high": 91378.42,
          "low": 90584.61,
          "close": 91145.99,
          "volume": 565.16682,
          "close_time": 1768910399999,
          "quote_volume": 51433900.136137,
          "trades": 136639,
          "taker_buy_base": 300.13187,
          "taker_buy_quote": 27322524.9850713
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 91146.0,
          "high": 91324.83,
          "low": 89794.16,
          "close": 90615.24,
          "volume": 1168.88788,
          "close_time": 1768924799999,
          "quote_volume": 105834128.2555242,
          "trades": 265028,
          "taker_buy_base": 529.92644,
          "taker_buy_quote": 47992783.7419634
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 90614.02,
          "high": 90910.83,
          "low": 89205.0,
          "close": 89628.21,
          "volume": 1424.87842,
          "close_time": 1768939199999,
          "quote_volume": 127915694.5974424,
          "trades": 261914,
          "taker_buy_base": 670.51282,
          "taker_buy_quote": 60204032.038471
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 89628.21,
          "high": 89750.0,
          "low": 87777.0,
          "close": 88338.14,
          "volume": 1782.20453,
          "close_time": 1768953599999,
          "quote_volume": 158394773.4435638,
          "trades": 245971,
          "taker_buy_base": 569.35931,
          "taker_buy_quote": 50520466.5848615
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 88338.14,
          "high": 89510.58,
          "low": 88158.06,
          "close": 89344.0,
          "volume": 988.94834,
          "close_time": 1768967999999,
          "quote_volume": 87889304.077521,
          "trades": 189898,
          "taker_buy_base": 382.0467,
          "taker_buy_quote": 33972939.6947458
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 89344.0,
          "high": 90049.8,
          "low": 88990.89,
          "close": 89132.01,
          "volume": 527.70285,
          "close_time": 1768982399999,
          "quote_volume": 47234399.9308324,
          "trades": 137516,
          "taker_buy_base": 271.81172,
          "taker_buy_quote": 24330579.6195314
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 89132.01,
          "high": 89409.22,
          "low": 88615.61,
          "close": 88716.04,
          "volume": 428.42167,
          "close_time": 1768996799999,
          "quote_volume": 38187290.3496071,
          "trades": 131443,
          "taker_buy_base": 186.37477,
          "taker_buy_quote": 16617423.9745959
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 88716.04,
          "high": 90503.84,
          "low": 88105.75,
          "close": 90228.81,
          "volume": 1353.27103,
          "close_time": 1769011199999,
          "quote_volume": 120941463.9704663,
          "trades": 318545,
          "taker_buy_base": 671.62464,
          "taker_buy_quote": 60038001.4186179
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 90228.8,
          "high": 90400.0,
          "low": 87203.12,
          "close": 90304.01,
          "volume": 2087.0438,
          "close_time": 1769025599999,
          "quote_volume": 184940136.3295525,
          "trades": 424445,
          "taker_buy_base": 1047.47965,
          "taker_buy_quote": 92853693.2222379
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 90301.67,
          "high": 90337.23,
          "low": 89292.7,
          "close": 89392.01,
          "volume": 795.16267,
          "close_time": 1769039999999,
          "quote_volume": 71492526.5307803,
          "trades": 149033,
          "taker_buy_base": 319.46918,
          "taker_buy_quote": 28727748.8193753
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 89392.01,
          "high": 90297.81,
          "low": 89392.0,
          "close": 89826.41,
          "volume": 467.8241,
          "close_time": 1769054399999,
          "quote_volume": 42062858.9691311,
          "trades": 142242,
          "taker_buy_base": 213.06511,
          "taker_buy_quote": 19158588.094447
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 89826.4,
          "high": 90143.0,
          "low": 89722.75,
          "close": 89749.01,
          "volume": 420.44168,
          "close_time": 1769068799999,
          "quote_volume": 37818882.9203393,
          "trades": 85708,
          "taker_buy_base": 191.31789,
          "taker_buy_quote": 17207477.8549851
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 89749.01,
          "high": 90095.97,
          "low": 89694.29,
          "close": 89865.01,
          "volume": 451.2942,
          "close_time": 1769083199999,
          "quote_volume": 40583891.3285666,
          "trades": 86254,
          "taker_buy_base": 203.28019,
          "taker_buy_quote": 18283421.532852
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 89865.01,
          "high": 90266.2,
          "low": 88445.53,
          "close": 88937.55,
          "volume": 1025.34326,
          "close_time": 1769097599999,
          "quote_volume": 91577296.1394686,
          "trades": 126631,
          "taker_buy_base": 472.13006,
          "taker_buy_quote": 42165375.6250899
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 88935.84,
          "high": 89866.74,
          "low": 88600.01,
          "close": 89714.75,
          "volume": 1012.98372,
          "close_time": 1769111999999,
          "quote_volume": 90429255.5144764,
          "trades": 110070,
          "taker_buy_base": 466.80471,
          "taker_buy_quote": 41655541.67812
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 89713.94,
          "high": 89883.37,
          "low": 89065.99,
          "close": 89485.99,
          "volume": 447.44095,
          "close_time": 1769126399999,
          "quote_volume": 40008957.6489118,
          "trades": 50893,
          "taker_buy_base": 214.3591,
          "taker_buy_quote": 19165371.4081401
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 89485.99,
          "high": 89908.99,
          "low": 89379.0,
          "close": 89854.98,
          "volume": 378.77595,
          "close_time": 1769140799999,
          "quote_volume": 33975577.2695453,
          "trades": 81016,
          "taker_buy_base": 169.8678,
          "taker_buy_quote": 15235053.7248846
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 89854.99,
          "high": 90015.59,
          "low": 89312.88,
          "close": 89445.6,
          "volume": 489.89236,
          "close_time": 1769155199999,
          "quote_volume": 43892618.2618917,
          "trades": 83234,
          "taker_buy_base": 236.47228,
          "taker_buy_quote": 21188456.3941233
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 89445.61,
          "high": 89535.09,
          "low": 88770.01,
          "close": 89113.0,
          "volume": 588.88824,
          "close_time": 1769169599999,
          "quote_volume": 52455056.8156642,
          "trades": 110532,
          "taker_buy_base": 304.02142,
          "taker_buy_quote": 27081941.1577828
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 89113.0,
          "high": 89783.0,
          "low": 88480.0,
          "close": 89672.01,
          "volume": 743.41639,
          "close_time": 1769183999999,
          "quote_volume": 66251925.726212,
          "trades": 163167,
          "taker_buy_base": 368.10336,
          "taker_buy_quote": 32811042.9274334
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 89672.01,
          "high": 91146.84,
          "low": 89385.29,
          "close": 89901.87,
          "volume": 1331.25889,
          "close_time": 1769198399999,
          "quote_volume": 120138884.1547167,
          "trades": 258907,
          "taker_buy_base": 614.22722,
          "taker_buy_quote": 55445323.5335639
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 89901.88,
          "high": 90085.48,
          "low": 89130.13,
          "close": 89507.1,
          "volume": 527.50451,
          "close_time": 1769212799999,
          "quote_volume": 47214473.0682739,
          "trades": 96173,
          "taker_buy_base": 290.42451,
          "taker_buy_quote": 25991819.0848536
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 89507.1,
          "high": 89835.24,
          "low": 89326.84,
          "close": 89668.46,
          "volume": 183.3924,
          "close_time": 1769227199999,
          "quote_volume": 16416439.9991786,
          "trades": 55339,
          "taker_buy_base": 120.17718,
          "taker_buy_quote": 10756004.3715914
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 89668.46,
          "high": 89755.0,
          "low": 89464.04,
          "close": 89501.57,
          "volume": 151.02234,
          "close_time": 1769241599999,
          "quote_volume": 13534613.1108429,
          "trades": 27788,
          "taker_buy_base": 60.42716,
          "taker_buy_quote": 5415411.0012302
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 89501.57,
          "high": 89580.31,
          "low": 89463.3,
          "close": 89483.98,
          "volume": 106.80643,
          "close_time": 1769255999999,
          "quote_volume": 9560880.1200532,
          "trades": 17319,
          "taker_buy_base": 49.67359,
          "taker_buy_quote": 4446523.5995181
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 89483.99,
          "high": 89483.99,
          "low": 89069.0,
          "close": 89167.01,
          "volume": 261.06706,
          "close_time": 1769270399999,
          "quote_volume": 23324177.001678,
          "trades": 43914,
          "taker_buy_base": 81.04571,
          "taker_buy_quote": 7240461.7813762
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 89167.01,
          "high": 89349.09,
          "low": 89058.45,
          "close": 89217.49,
          "volume": 219.76425,
          "close_time": 1769284799999,
          "quote_volume": 19603930.9052909,
          "trades": 35155,
          "taker_buy_base": 96.42662,
          "taker_buy_quote": 8602082.8214344
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 89217.48,
          "high": 89380.95,
          "low": 89100.04,
          "close": 89112.01,
          "volume": 142.99155,
          "close_time": 1769299199999,
          "quote_volume": 12760716.8938967,
          "trades": 30563,
          "taker_buy_base": 63.47361,
          "taker_buy_quote": 5664523.8230441
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 89112.01,
          "high": 89207.0,
          "low": 88725.03,
          "close": 88848.88,
          "volume": 181.83672,
          "close_time": 1769313599999,
          "quote_volume": 16181199.8328148,
          "trades": 47943,
          "taker_buy_base": 73.70716,
          "taker_buy_quote": 6561434.6827489
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 88848.88,
          "high": 88987.39,
          "low": 88525.21,
          "close": 88548.0,
          "volume": 214.33674,
          "close_time": 1769327999999,
          "quote_volume": 19021006.6151318,
          "trades": 52609,
          "taker_buy_base": 81.51844,
          "taker_buy_quote": 7235651.0039671
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 88547.99,
          "high": 88648.15,
          "low": 88010.21,
          "close": 88456.0,
          "volume": 387.47538,
          "close_time": 1769342399999,
          "quote_volume": 34230394.1038417,
          "trades": 91441,
          "taker_buy_base": 173.56638,
          "taker_buy_quote": 15332621.8249959
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 88455.99,
          "high": 88869.09,
          "low": 88271.54,
          "close": 88344.0,
          "volume": 309.5194,
          "close_time": 1769356799999,
          "quote_volume": 27424416.375278,
          "trades": 84423,
          "taker_buy_base": 142.27159,
          "taker_buy_quote": 12604897.3945284
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 88344.0,
          "high": 88348.98,
          "low": 86102.79,
          "close": 86421.0,
          "volume": 1666.32225,
          "close_time": 1769371199999,
          "quote_volume": 145417996.8539096,
          "trades": 300001,
          "taker_buy_base": 668.87375,
          "taker_buy_quote": 58391013.1149933
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 86421.0,
          "high": 86932.39,
          "low": 86011.0,
          "close": 86590.02,
          "volume": 1170.83578,
          "close_time": 1769385599999,
          "quote_volume": 101175468.820482,
          "trades": 212200,
          "taker_buy_base": 680.33797,
          "taker_buy_quote": 58786827.9374516
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 86590.02,
          "high": 87880.07,
          "low": 86435.92,
          "close": 87183.99,
          "volume": 778.54803,
          "close_time": 1769399999999,
          "quote_volume": 67975932.0144122,
          "trades": 168524,
          "taker_buy_base": 328.97209,
          "taker_buy_quote": 28714174.7978865
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 87183.99,
          "high": 88003.07,
          "low": 87147.6,
          "close": 87930.98,
          "volume": 691.85417,
          "close_time": 1769414399999,
          "quote_volume": 60709420.5725449,
          "trades": 120830,
          "taker_buy_base": 266.59439,
          "taker_buy_quote": 23395462.0553216
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 87930.99,
          "high": 88329.9,
          "low": 87523.0,
          "close": 87785.01,
          "volume": 393.16704,
          "close_time": 1769428799999,
          "quote_volume": 34540178.3799821,
          "trades": 88065,
          "taker_buy_base": 206.46419,
          "taker_buy_quote": 18137216.1065712
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 87785.02,
          "high": 88802.99,
          "low": 87269.24,
          "close": 87582.39,
          "volume": 793.65365,
          "close_time": 1769443199999,
          "quote_volume": 69813902.6446063,
          "trades": 185695,
          "taker_buy_base": 405.52004,
          "taker_buy_quote": 35685985.4699826
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 87582.39,
          "high": 88480.01,
          "low": 86965.46,
          "close": 87941.96,
          "volume": 778.66194,
          "close_time": 1769457599999,
          "quote_volume": 68321204.5210758,
          "trades": 181280,
          "taker_buy_base": 367.84026,
          "taker_buy_quote": 32269636.164288
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 87941.96,
          "high": 88598.39,
          "low": 87473.9,
          "close": 88275.96,
          "volume": 471.27474,
          "close_time": 1769471999999,
          "quote_volume": 41486023.0201624,
          "trades": 83893,
          "taker_buy_base": 277.31469,
          "taker_buy_quote": 24405619.6007211
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 88275.96,
          "high": 88816.96,
          "low": 88133.33,
          "close": 88701.95,
          "volume": 364.56353,
          "close_time": 1769486399999,
          "quote_volume": 32250451.9708781,
          "trades": 87715,
          "taker_buy_base": 167.21414,
          "taker_buy_quote": 14794745.424727
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 88701.94,
          "high": 88919.42,
          "low": 88182.02,
          "close": 88248.71,
          "volume": 530.68313,
          "close_time": 1769500799999,
          "quote_volume": 46935443.988357,
          "trades": 71653,
          "taker_buy_base": 179.96526,
          "taker_buy_quote": 15917543.2705492
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 88248.72,
          "high": 88322.85,
          "low": 87650.0,
          "close": 87898.79,
          "volume": 421.34998,
          "close_time": 1769515199999,
          "quote_volume": 37049468.425806,
          "trades": 69323,
          "taker_buy_base": 204.03777,
          "taker_buy_quote": 17942313.8331868
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 87898.78,
          "high": 88372.02,
          "low": 87482.34,
          "close": 87947.99,
          "volume": 862.50723,
          "close_time": 1769529599999,
          "quote_volume": 75774093.9729725,
          "trades": 162678,
          "taker_buy_base": 448.12824,
          "taker_buy_quote": 39372828.4361756
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 87948.0,
          "high": 88742.97,
          "low": 87228.27,
          "close": 88318.68,
          "volume": 1178.11495,
          "close_time": 1769543999999,
          "quote_volume": 103740576.2143588,
          "trades": 207459,
          "taker_buy_base": 597.85016,
          "taker_buy_quote": 52650472.4473778
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 88318.68,
          "high": 89449.44,
          "low": 88282.94,
          "close": 89153.01,
          "volume": 1045.00128,
          "close_time": 1769558399999,
          "quote_volume": 93050959.3877987,
          "trades": 127140,
          "taker_buy_base": 510.08813,
          "taker_buy_quote": 45402695.9484277
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 89153.0,
          "high": 89401.59,
          "low": 88878.46,
          "close": 89018.41,
          "volume": 362.26463,
          "close_time": 1769572799999,
          "quote_volume": 32297589.80447,
          "trades": 80371,
          "taker_buy_base": 154.56444,
          "taker_buy_quote": 13781619.6321764
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 89018.41,
          "high": 89313.09,
          "low": 88735.58,
          "close": 89045.29,
          "volume": 332.64251,
          "close_time": 1769587199999,
          "quote_volume": 29607895.9584298,
          "trades": 70353,
          "taker_buy_base": 160.18531,
          "taker_buy_quote": 14258665.3254362
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 89045.28,
          "high": 90059.45,
          "low": 88764.0,
          "close": 89980.01,
          "volume": 651.59926,
          "close_time": 1769601599999,
          "quote_volume": 58212031.8006322,
          "trades": 125477,
          "taker_buy_base": 341.54541,
          "taker_buy_quote": 30532286.9504902
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 89980.0,
          "high": 90386.0,
          "low": 88800.0,
          "close": 89386.01,
          "volume": 961.26239,
          "close_time": 1769615999999,
          "quote_volume": 86237116.65476,
          "trades": 216161,
          "taker_buy_base": 471.14516,
          "taker_buy_quote": 42283948.8945678
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 89385.59,
          "high": 90506.1,
          "low": 88920.92,
          "close": 89300.0,
          "volume": 1000.84155,
          "close_time": 1769630399999,
          "quote_volume": 89644051.8984668,
          "trades": 153304,
          "taker_buy_base": 509.03437,
          "taker_buy_quote": 45586893.2721627
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 89300.0,
          "high": 89808.54,
          "low": 88758.27,
          "close": 89197.13,
          "volume": 442.91765,
          "close_time": 1769644799999,
          "quote_volume": 39517052.0504584,
          "trades": 83492,
          "taker_buy_base": 231.52024,
          "taker_buy_quote": 20660138.7292391
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 89197.14,
          "high": 89247.28,
          "low": 87602.67,
          "close": 87947.19,
          "volume": 896.45336,
          "close_time": 1769659199999,
          "quote_volume": 79128914.8680903,
          "trades": 167051,
          "taker_buy_base": 388.07286,
          "taker_buy_quote": 34253895.1853549
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 87947.19,
          "high": 88329.22,
          "low": 87789.86,
          "close": 88246.98,
          "volume": 415.70239,
          "close_time": 1769673599999,
          "quote_volume": 36643321.6861226,
          "trades": 63418,
          "taker_buy_base": 236.68928,
          "taker_buy_quote": 20862237.4434035
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 88246.98,
          "high": 88386.83,
          "low": 87636.63,
          "close": 87719.34,
          "volume": 763.36169,
          "close_time": 1769687999999,
          "quote_volume": 67092946.7568933,
          "trades": 73328,
          "taker_buy_base": 334.89242,
          "taker_buy_quote": 29432445.2266609
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 87719.34,
          "high": 88052.13,
          "low": 84259.11,
          "close": 84824.91,
          "volume": 2127.30808,
          "close_time": 1769702399999,
          "quote_volume": 183202833.7768047,
          "trades": 228550,
          "taker_buy_base": 948.22719,
          "taker_buy_quote": 81787260.9160572
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 84825.87,
          "high": 85541.13,
          "low": 83258.19,
          "close": 83873.24,
          "volume": 2313.1878,
          "close_time": 1769716799999,
          "quote_volume": 195030683.437585,
          "trades": 242951,
          "taker_buy_base": 1090.68642,
          "taker_buy_quote": 91977270.4358203
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 83881.6,
          "high": 84619.56,
          "low": 83685.03,
          "close": 84538.55,
          "volume": 1464.74497,
          "close_time": 1769731199999,
          "quote_volume": 123143497.6355725,
          "trades": 108244,
          "taker_buy_base": 748.79252,
          "taker_buy_quote": 62973534.9875807
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 84538.55,
          "high": 84619.14,
          "low": 81000.0,
          "close": 82568.84,
          "volume": 2140.62411,
          "close_time": 1769745599999,
          "quote_volume": 176542577.1433051,
          "trades": 223423,
          "taker_buy_base": 1013.05286,
          "taker_buy_quote": 83550860.9980679
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 82572.88,
          "high": 83223.16,
          "low": 81941.66,
          "close": 82699.25,
          "volume": 1109.34936,
          "close_time": 1769759999999,
          "quote_volume": 91761108.3038114,
          "trades": 120815,
          "taker_buy_base": 599.62713,
          "taker_buy_quote": 49607917.14136
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 82696.55,
          "high": 83210.32,
          "low": 82050.01,
          "close": 83034.34,
          "volume": 877.02526,
          "close_time": 1769774399999,
          "quote_volume": 72364872.1473691,
          "trades": 105440,
          "taker_buy_base": 468.93325,
          "taker_buy_quote": 38706959.5689758
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 83034.35,
          "high": 83700.0,
          "low": 82280.71,
          "close": 82786.41,
          "volume": 1761.10189,
          "close_time": 1769788799999,
          "quote_volume": 145994839.7342047,
          "trades": 175102,
          "taker_buy_base": 820.11036,
          "taker_buy_quote": 68018864.3343565
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 82786.4,
          "high": 84534.14,
          "low": 81771.6,
          "close": 84149.71,
          "volume": 1800.09045,
          "close_time": 1769803199999,
          "quote_volume": 149865179.8196004,
          "trades": 214263,
          "taker_buy_base": 1003.13652,
          "taker_buy_quote": 83600600.3184422
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 84145.09,
          "high": 84397.05,
          "low": 83431.0,
          "close": 84149.61,
          "volume": 2086.16573,
          "close_time": 1769817599999,
          "quote_volume": 174901149.6958583,
          "trades": 145962,
          "taker_buy_base": 1338.67465,
          "taker_buy_quote": 112180848.0271094
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 84149.61,
          "high": 84172.0,
          "low": 83711.32,
          "close": 83911.58,
          "volume": 813.81975,
          "close_time": 1769831999999,
          "quote_volume": 68359487.4593227,
          "trades": 74861,
          "taker_buy_base": 384.69092,
          "taker_buy_quote": 32317529.6304544
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 83911.58,
          "high": 84040.8,
          "low": 83293.96,
          "close": 83439.18,
          "volume": 496.71891,
          "close_time": 1769846399999,
          "quote_volume": 41588022.3179397,
          "trades": 66146,
          "taker_buy_base": 149.34063,
          "taker_buy_quote": 12501616.0786055
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 83439.19,
          "high": 83521.34,
          "low": 82456.51,
          "close": 82903.5,
          "volume": 810.94077,
          "close_time": 1769860799999,
          "quote_volume": 67258938.101969,
          "trades": 116758,
          "taker_buy_base": 257.58193,
          "taker_buy_quote": 21363705.8979768
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 82903.5,
          "high": 83032.57,
          "low": 80719.23,
          "close": 81205.58,
          "volume": 1729.97046,
          "close_time": 1769875199999,
          "quote_volume": 141250419.6842385,
          "trades": 222787,
          "taker_buy_base": 641.93972,
          "taker_buy_quote": 52324391.3081018
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 81205.59,
          "high": 82086.53,
          "low": 75624.89,
          "close": 77669.43,
          "volume": 6056.89095,
          "close_time": 1769889599999,
          "quote_volume": 476483325.8578603,
          "trades": 535918,
          "taker_buy_base": 2529.17715,
          "taker_buy_quote": 198983614.7815602
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 77669.43,
          "high": 79172.45,
          "low": 77008.92,
          "close": 78669.39,
          "volume": 1662.81555,
          "close_time": 1769903999999,
          "quote_volume": 129688044.5826005,
          "trades": 207467,
          "taker_buy_base": 983.47746,
          "taker_buy_quote": 76689373.2752178
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 78674.98,
          "high": 79363.62,
          "low": 78218.6,
          "close": 78793.59,
          "volume": 800.7831,
          "close_time": 1769918399999,
          "quote_volume": 63081843.8683699,
          "trades": 110699,
          "taker_buy_base": 459.3135,
          "taker_buy_quote": 36185011.1254417
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 78793.59,
          "high": 79052.52,
          "low": 77900.15,
          "close": 78291.92,
          "volume": 678.08387,
          "close_time": 1769932799999,
          "quote_volume": 53250293.0440921,
          "trades": 89135,
          "taker_buy_base": 368.82962,
          "taker_buy_quote": 28988157.0368177
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 78291.93,
          "high": 79169.02,
          "low": 78095.24,
          "close": 78705.85,
          "volume": 650.4435,
          "close_time": 1769947199999,
          "quote_volume": 51118491.4972153,
          "trades": 110898,
          "taker_buy_base": 328.95191,
          "taker_buy_quote": 25855892.8022688
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 78705.86,
          "high": 78723.09,
          "low": 76735.17,
          "close": 77545.34,
          "volume": 1211.56504,
          "close_time": 1769961599999,
          "quote_volume": 94268206.9749633,
          "trades": 174432,
          "taker_buy_base": 554.78176,
          "taker_buy_quote": 43194258.9376279
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 77546.88,
          "high": 78390.38,
          "low": 76945.6,
          "close": 77125.13,
          "volume": 1116.8327,
          "close_time": 1769975999999,
          "quote_volume": 86692718.7897926,
          "trades": 153997,
          "taker_buy_base": 558.09987,
          "taker_buy_quote": 43325989.1334345
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 77125.12,
          "high": 77719.65,
          "low": 75649.6,
          "close": 76910.3,
          "volume": 2163.25695,
          "close_time": 1769990399999,
          "quote_volume": 166157205.0441792,
          "trades": 224942,
          "taker_buy_base": 973.29974,
          "taker_buy_quote": 74755208.7082584
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 76911.99,
          "high": 78096.78,
          "low": 74508.19,
          "close": 76244.84,
          "volume": 2857.78601,
          "close_time": 1770004799999,
          "quote_volume": 216413233.557945,
          "trades": 178589,
          "taker_buy_base": 1149.81261,
          "taker_buy_quote": 87277993.6954884
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 76244.82,
          "high": 76900.0,
          "low": 74838.08,
          "close": 76590.1,
          "volume": 1702.04816,
          "close_time": 1770019199999,
          "quote_volume": 129094850.7818836,
          "trades": 116406,
          "taker_buy_base": 824.10949,
          "taker_buy_quote": 62519554.4083887
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 76590.09,
          "high": 77919.75,
          "low": 76559.8,
          "close": 77698.68,
          "volume": 1088.0413,
          "close_time": 1770033599999,
          "quote_volume": 84145768.1979924,
          "trades": 136897,
          "taker_buy_base": 570.88285,
          "taker_buy_quote": 44152876.0226472
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 77698.69,
          "high": 79316.82,
          "low": 77532.13,
          "close": 78823.25,
          "volume": 1737.80063,
          "close_time": 1770047999999,
          "quote_volume": 136052185.2003626,
          "trades": 209527,
          "taker_buy_base": 960.90732,
          "taker_buy_quote": 75267268.524522
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 78820.63,
          "high": 79270.23,
          "low": 78219.16,
          "close": 78295.43,
          "volume": 1461.86883,
          "close_time": 1770062399999,
          "quote_volume": 115239235.1998519,
          "trades": 157313,
          "taker_buy_base": 689.74064,
          "taker_buy_quote": 54364073.9808215
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 78295.43,
          "high": 78900.0,
          "low": 77849.63,
          "close": 78689.2,
          "volume": 684.60653,
          "close_time": 1770076799999,
          "quote_volume": 53705871.4080229,
          "trades": 103789,
          "taker_buy_base": 372.01101,
          "taker_buy_quote": 29195139.9265904
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 78689.19,
          "high": 79136.29,
          "low": 77592.03,
          "close": 78705.0,
          "volume": 685.7803,
          "close_time": 1770091199999,
          "quote_volume": 53804455.9986899,
          "trades": 135751,
          "taker_buy_base": 334.01094,
          "taker_buy_quote": 26211306.2770512
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 78703.7,
          "high": 78952.79,
          "low": 77900.0,
          "close": 78744.87,
          "volume": 719.34319,
          "close_time": 1770105599999,
          "quote_volume": 56489757.281892,
          "trades": 137621,
          "taker_buy_base": 325.69159,
          "taker_buy_quote": 25575447.8378378
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 78744.88,
          "high": 79044.3,
          "low": 77900.02,
          "close": 78023.01,
          "volume": 754.2455,
          "close_time": 1770119999999,
          "quote_volume": 59114631.1844673,
          "trades": 180915,
          "taker_buy_base": 367.12596,
          "taker_buy_quote": 28768310.9595998
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 78023.01,
          "high": 78394.0,
          "low": 77010.0,
          "close": 78089.01,
          "volume": 1388.70738,
          "close_time": 1770134399999,
          "quote_volume": 108132671.4551839,
          "trades": 224498,
          "taker_buy_base": 759.8163,
          "taker_buy_quote": 59188636.3405808
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 78089.01,
          "high": 78098.85,
          "low": 72865.75,
          "close": 74861.37,
          "volume": 4411.49622,
          "close_time": 1770148799999,
          "quote_volume": 329895465.7724658,
          "trades": 342372,
          "taker_buy_base": 1684.83943,
          "taker_buy_quote": 126217568.3464902
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 74861.37,
          "high": 76898.65,
          "low": 74512.87,
          "close": 75682.0,
          "volume": 1625.37325,
          "close_time": 1770163199999,
          "quote_volume": 123428869.8015302,
          "trades": 157973,
          "taker_buy_base": 812.31747,
          "taker_buy_quote": 61680437.1694659
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 75682.0,
          "high": 76900.57,
          "low": 75377.0,
          "close": 76626.99,
          "volume": 857.90124,
          "close_time": 1770177599999,
          "quote_volume": 65333100.6253592,
          "trades": 165734,
          "taker_buy_base": 445.95625,
          "taker_buy_quote": 33966050.9432357
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 76627.0,
          "high": 76757.23,
          "low": 76036.2,
          "close": 76436.08,
          "volume": 453.29869,
          "close_time": 1770191999999,
          "quote_volume": 34651701.1622128,
          "trades": 114699,
          "taker_buy_base": 190.11016,
          "taker_buy_quote": 14532961.74656
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 76437.0,
          "high": 76524.99,
          "low": 75583.01,
          "close": 75935.01,
          "volume": 774.07562,
          "close_time": 1770206399999,
          "quote_volume": 58916609.2974632,
          "trades": 136675,
          "taker_buy_base": 375.81907,
          "taker_buy_quote": 28603354.4496901
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 75935.01,
          "high": 76186.75,
          "low": 73708.37,
          "close": 74050.7,
          "volume": 2147.9591,
          "close_time": 1770220799999,
          "quote_volume": 160962418.8090851,
          "trades": 287735,
          "taker_buy_base": 1004.41812,
          "taker_buy_quote": 75284541.4680642
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 74051.68,
          "high": 74142.96,
          "low": 72042.0,
          "close": 73789.22,
          "volume": 3344.54409,
          "close_time": 1770235199999,
          "quote_volume": 244511218.9982044,
          "trades": 248993,
          "taker_buy_base": 1450.93685,
          "taker_buy_quote": 106125339.6970658
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 73789.27,
          "high": 74006.16,
          "low": 71721.41,
          "close": 73028.12,
          "volume": 1557.95805,
          "close_time": 1770249599999,
          "quote_volume": 113579744.6357135,
          "trades": 124650,
          "taker_buy_base": 587.95489,
          "taker_buy_quote": 42878187.7072817
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 73027.34,
          "high": 73198.93,
          "low": 71046.72,
          "close": 71112.85,
          "volume": 1744.70856,
          "close_time": 1770263999999,
          "quote_volume": 125645727.5167374,
          "trades": 197841,
          "taker_buy_base": 786.09195,
          "taker_buy_quote": 56627950.7434957
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 71112.85,
          "high": 71506.46,
          "low": 70018.87,
          "close": 70605.58,
          "volume": 3396.02027,
          "close_time": 1770278399999,
          "quote_volume": 240350311.2649751,
          "trades": 194272,
          "taker_buy_base": 1354.28328,
          "taker_buy_quote": 95877933.5423793
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 70620.57,
          "high": 71913.27,
          "low": 69831.5,
          "close": 70220.99,
          "volume": 2782.21723,
          "close_time": 1770292799999,
          "quote_volume": 197295093.1876999,
          "trades": 119394,
          "taker_buy_base": 991.3281,
          "taker_buy_quote": 70294127.9904967
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 70226.28,
          "high": 70772.55,
          "low": 66600.0,
          "close": 67394.07,
          "volume": 5549.63497,
          "close_time": 1770307199999,
          "quote_volume": 381011807.6654557,
          "trades": 267329,
          "taker_buy_base": 2436.61734,
          "taker_buy_quote": 167306779.3860287
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 67400.41,
          "high": 68569.87,
          "low": 65064.54,
          "close": 65140.46,
          "volume": 5953.69288,
          "close_time": 1770321599999,
          "quote_volume": 396224923.4151065,
          "trades": 237176,
          "taker_buy_base": 2332.69862,
          "taker_buy_quote": 155361575.250158
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 65150.32,
          "high": 65591.71,
          "low": 62225.17,
          "close": 62810.94,
          "volume": 7422.46912,
          "close_time": 1770335999999,
          "quote_volume": 472885995.9897536,
          "trades": 359469,
          "taker_buy_base": 3308.27746,
          "taker_buy_quote": 210859391.9844795
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 62804.66,
          "high": 65934.86,
          "low": 59900.01,
          "close": 64108.81,
          "volume": 6397.18151,
          "close_time": 1770350399999,
          "quote_volume": 402089859.3416387,
          "trades": 389088,
          "taker_buy_base": 3001.39713,
          "taker_buy_quote": 189351492.1937929
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 64108.81,
          "high": 66758.23,
          "low": 63898.33,
          "close": 64787.43,
          "volume": 2604.92367,
          "close_time": 1770364799999,
          "quote_volume": 170226903.9526209,
          "trades": 156174,
          "taker_buy_base": 1344.54428,
          "taker_buy_quote": 87923968.6531641
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 64781.9,
          "high": 66693.91,
          "low": 64417.48,
          "close": 66563.14,
          "volume": 2190.5635,
          "close_time": 1770379199999,
          "quote_volume": 143616379.8145403,
          "trades": 122292,
          "taker_buy_base": 1246.63091,
          "taker_buy_quote": 81807605.4161407
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 66554.0,
          "high": 69159.97,
          "low": 66043.86,
          "close": 68598.62,
          "volume": 4070.39008,
          "close_time": 1770393599999,
          "quote_volume": 275445805.0165435,
          "trades": 261863,
          "taker_buy_base": 2285.05235,
          "taker_buy_quote": 154779595.4154725
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 68598.62,
          "high": 71477.32,
          "low": 68396.41,
          "close": 70673.97,
          "volume": 4780.15389,
          "close_time": 1770407999999,
          "quote_volume": 334957490.2630035,
          "trades": 299548,
          "taker_buy_base": 2925.50665,
          "taker_buy_quote": 204908430.4642412
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 70672.16,
          "high": 71714.89,
          "low": 69796.53,
          "close": 70537.69,
          "volume": 2039.00616,
          "close_time": 1770422399999,
          "quote_volume": 143850683.1305829,
          "trades": 143263,
          "taker_buy_base": 1115.87326,
          "taker_buy_quote": 78728109.8466459
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 70537.38,
          "high": 70899.16,
          "low": 69688.64,
          "close": 70884.81,
          "volume": 842.2282,
          "close_time": 1770436799999,
          "quote_volume": 59149051.3641533,
          "trades": 78228,
          "taker_buy_base": 429.5516,
          "taker_buy_quote": 30170768.3797548
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 70889.28,
          "high": 71663.0,
          "low": 67309.33,
          "close": 68068.2,
          "volume": 2128.5933,
          "close_time": 1770451199999,
          "quote_volume": 147558420.6980627,
          "trades": 155456,
          "taker_buy_base": 893.69056,
          "taker_buy_quote": 61974994.0319623
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 68066.25,
          "high": 68770.13,
          "low": 67573.31,
          "close": 67934.84,
          "volume": 1512.20962,
          "close_time": 1770465599999,
          "quote_volume": 103054807.7545732,
          "trades": 97248,
          "taker_buy_base": 726.44236,
          "taker_buy_quote": 49521197.2370509
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 67931.24,
          "high": 69939.97,
          "low": 67872.82,
          "close": 69113.58,
          "volume": 2217.30771,
          "close_time": 1770479999999,
          "quote_volume": 153141725.4529064,
          "trades": 131905,
          "taker_buy_base": 1133.24024,
          "taker_buy_quote": 78288597.8712085
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 69106.24,
          "high": 69847.64,
          "low": 68509.8,
          "close": 69340.1,
          "volume": 1947.10004,
          "close_time": 1770494399999,
          "quote_volume": 134841984.6467045,
          "trades": 119355,
          "taker_buy_base": 861.46929,
          "taker_buy_quote": 59714899.5616575
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 69333.81,
          "high": 69696.62,
          "low": 68748.5,
          "close": 69261.15,
          "volume": 631.59175,
          "close_time": 1770508799999,
          "quote_volume": 43791309.029596,
          "trades": 29839,
          "taker_buy_base": 297.76192,
          "taker_buy_quote": 20639961.9864698
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 69263.7,
          "high": 69659.57,
          "low": 68849.48,
          "close": 69066.33,
          "volume": 505.93363,
          "close_time": 1770523199999,
          "quote_volume": 35018886.2481687,
          "trades": 37701,
          "taker_buy_base": 216.96454,
          "taker_buy_quote": 15018537.0111366
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 69066.33,
          "high": 69677.4,
          "low": 68932.82,
          "close": 69672.99,
          "volume": 648.71164,
          "close_time": 1770537599999,
          "quote_volume": 44949640.1324597,
          "trades": 33990,
          "taker_buy_base": 387.15295,
          "taker_buy_quote": 26834323.2291451
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 69672.98,
          "high": 71170.46,
          "low": 69485.9,
          "close": 70950.0,
          "volume": 1383.76892,
          "close_time": 1770551999999,
          "quote_volume": 97343632.6078617,
          "trades": 73690,
          "taker_buy_base": 741.69562,
          "taker_buy_quote": 52192922.321752
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 70950.0,
          "high": 71529.97,
          "low": 70667.66,
          "close": 71149.94,
          "volume": 1127.57539,
          "close_time": 1770566399999,
          "quote_volume": 80228907.0039777,
          "trades": 63675,
          "taker_buy_base": 644.97384,
          "taker_buy_quote": 45904776.4599742
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 71149.94,
          "high": 71489.4,
          "low": 70205.12,
          "close": 71387.62,
          "volume": 633.56065,
          "close_time": 1770580799999,
          "quote_volume": 44893175.1091565,
          "trades": 46900,
          "taker_buy_base": 294.51383,
          "taker_buy_quote": 20879020.0613036
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 71391.41,
          "high": 72239.87,
          "low": 69933.97,
          "close": 70298.38,
          "volume": 1332.59754,
          "close_time": 1770595199999,
          "quote_volume": 94550565.5732156,
          "trades": 71172,
          "taker_buy_base": 625.83422,
          "taker_buy_quote": 44421990.011433
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 70295.08,
          "high": 71405.06,
          "low": 70035.95,
          "close": 71278.0,
          "volume": 1186.63763,
          "close_time": 1770609599999,
          "quote_volume": 83708351.5019734,
          "trades": 69208,
          "taker_buy_base": 666.39159,
          "taker_buy_quote": 47001602.9234077
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 71271.61,
          "high": 71323.67,
          "low": 70273.99,
          "close": 70381.17,
          "volume": 867.4134,
          "close_time": 1770623999999,
          "quote_volume": 61363238.7324654,
          "trades": 64991,
          "taker_buy_base": 402.67373,
          "taker_buy_quote": 28480438.8278738
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 70381.16,
          "high": 70567.85,
          "low": 68369.85,
          "close": 68883.39,
          "volume": 1533.13039,
          "close_time": 1770638399999,
          "quote_volume": 106270685.547157,
          "trades": 105834,
          "taker_buy_base": 690.3783,
          "taker_buy_quote": 47837547.6877918
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 68883.64,
          "high": 69847.94,
          "low": 68262.0,
          "close": 69542.91,
          "volume": 2152.7314,
          "close_time": 1770652799999,
          "quote_volume": 148701147.2180867,
          "trades": 103415,
          "taker_buy_base": 975.48233,
          "taker_buy_quote": 67421916.9046936
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 69531.18,
          "high": 71043.94,
          "low": 69066.79,
          "close": 70932.49,
          "volume": 1946.62186,
          "close_time": 1770667199999,
          "quote_volume": 136870090.2644004,
          "trades": 88604,
          "taker_buy_base": 918.56761,
          "taker_buy_quote": 64557665.7016459
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 70928.48,
          "high": 71127.77,
          "low": 69793.49,
          "close": 70108.69,
          "volume": 980.45823,
          "close_time": 1770681599999,
          "quote_volume": 69078291.0906311,
          "trades": 48211,
          "taker_buy_base": 483.86442,
          "taker_buy_quote": 34092700.7895569
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 70108.68,
          "high": 70510.15,
          "low": 69174.37,
          "close": 69474.42,
          "volume": 925.19949,
          "close_time": 1770695999999,
          "quote_volume": 64687892.2983094,
          "trades": 52524,
          "taker_buy_base": 426.65426,
          "taker_buy_quote": 29835478.7743262
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 69474.42,
          "high": 69873.02,
          "low": 68650.0,
          "close": 68862.99,
          "volume": 1029.87437,
          "close_time": 1770710399999,
          "quote_volume": 71289489.1189447,
          "trades": 62770,
          "taker_buy_base": 457.10189,
          "taker_buy_quote": 31644564.1747039
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 68862.99,
          "high": 69367.89,
          "low": 68408.2,
          "close": 68484.28,
          "volume": 1014.42439,
          "close_time": 1770724799999,
          "quote_volume": 69948962.4906917,
          "trades": 71448,
          "taker_buy_base": 365.93402,
          "taker_buy_quote": 25237410.2311754
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 68484.28,
          "high": 69553.26,
          "low": 67868.82,
          "close": 69261.01,
          "volume": 2285.06404,
          "close_time": 1770739199999,
          "quote_volume": 157173098.6646803,
          "trades": 139407,
          "taker_buy_base": 1001.15635,
          "taker_buy_quote": 68859730.8295865
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 69261.02,
          "high": 69974.11,
          "low": 68573.57,
          "close": 69038.27,
          "volume": 1157.07946,
          "close_time": 1770753599999,
          "quote_volume": 80160440.1695484,
          "trades": 76899,
          "taker_buy_base": 558.1995,
          "taker_buy_quote": 38672965.043166
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 69038.26,
          "high": 69107.67,
          "low": 68328.01,
          "close": 68809.21,
          "volume": 609.69917,
          "close_time": 1770767999999,
          "quote_volume": 41871126.7732796,
          "trades": 33989,
          "taker_buy_base": 280.41538,
          "taker_buy_quote": 19260429.5452643
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 68809.21,
          "high": 69259.84,
          "low": 67968.99,
          "close": 68149.01,
          "volume": 824.417,
          "close_time": 1770782399999,
          "quote_volume": 56657827.3462445,
          "trades": 49455,
          "taker_buy_base": 316.34111,
          "taker_buy_quote": 21745640.0624791
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 68152.54,
          "high": 68286.53,
          "low": 66517.34,
          "close": 67007.2,
          "volume": 1534.9331,
          "close_time": 1770796799999,
          "quote_volume": 103229525.1348666,
          "trades": 90707,
          "taker_buy_base": 739.85805,
          "taker_buy_quote": 49762094.7300705
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 67008.64,
          "high": 67096.71,
          "low": 66344.61,
          "close": 67031.09,
          "volume": 972.22922,
          "close_time": 1770811199999,
          "quote_volume": 64944997.6547005,
          "trades": 72814,
          "taker_buy_base": 420.48824,
          "taker_buy_quote": 28092489.096572
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 67031.09,
          "high": 68821.06,
          "low": 65729.28,
          "close": 66492.01,
          "volume": 2695.64346,
          "close_time": 1770825599999,
          "quote_volume": 180867854.1030514,
          "trades": 204498,
          "taker_buy_base": 1196.86721,
          "taker_buy_quote": 80292235.6833695
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 66487.0,
          "high": 67823.7,
          "low": 65844.0,
          "close": 67551.31,
          "volume": 2334.47334,
          "close_time": 1770839999999,
          "quote_volume": 155912075.8770165,
          "trades": 118815,
          "taker_buy_base": 1126.65334,
          "taker_buy_quote": 75268384.2711345
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 67551.3,
          "high": 68306.66,
          "low": 66747.25,
          "close": 67035.99,
          "volume": 1314.90727,
          "close_time": 1770854399999,
          "quote_volume": 88711822.1256962,
          "trades": 85158,
          "taker_buy_base": 707.62047,
          "taker_buy_quote": 47750697.6750226
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 67041.86,
          "high": 68008.48,
          "low": 67006.97,
          "close": 67546.09,
          "volume": 819.62524,
          "close_time": 1770868799999,
          "quote_volume": 55370919.6666183,
          "trades": 49400,
          "taker_buy_base": 360.06422,
          "taker_buy_quote": 24310366.7247685
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 67546.08,
          "high": 67639.31,
          "low": 66625.78,
          "close": 67183.2,
          "volume": 731.844,
          "close_time": 1770883199999,
          "quote_volume": 49132445.4054338,
          "trades": 44943,
          "taker_buy_base": 311.96255,
          "taker_buy_quote": 20940695.3635171
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 67176.79,
          "high": 68267.4,
          "low": 66855.61,
          "close": 68048.33,
          "volume": 996.94487,
          "close_time": 1770897599999,
          "quote_volume": 67410963.7834669,
          "trades": 60510,
          "taker_buy_base": 476.3843,
          "taker_buy_quote": 32218607.0271979
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 68045.87,
          "high": 68381.76,
          "low": 66981.13,
          "close": 67105.01,
          "volume": 1255.85076,
          "close_time": 1770911999999,
          "quote_volume": 85067092.1775186,
          "trades": 101221,
          "taker_buy_base": 594.86019,
          "taker_buy_quote": 40290996.1553939
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 67110.0,
          "high": 67215.33,
          "low": 65081.51,
          "close": 65746.78,
          "volume": 2620.04132,
          "close_time": 1770926399999,
          "quote_volume": 172585330.9121915,
          "trades": 182597,
          "taker_buy_base": 1212.93492,
          "taker_buy_quote": 79918694.444225
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 65748.99,
          "high": 66437.38,
          "low": 65171.67,
          "close": 66219.96,
          "volume": 1028.16685,
          "close_time": 1770940799999,
          "quote_volume": 67606551.3726197,
          "trades": 84392,
          "taker_buy_base": 428.15084,
          "taker_buy_quote": 28162422.7939472
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 66219.96,
          "high": 66763.13,
          "low": 65819.65,
          "close": 66514.99,
          "volume": 772.84839,
          "close_time": 1770955199999,
          "quote_volume": 51264714.4579106,
          "trades": 54305,
          "taker_buy_base": 321.58959,
          "taker_buy_quote": 21329113.412641
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 66514.99,
          "high": 66627.48,
          "low": 65965.96,
          "close": 66162.99,
          "volume": 631.2798,
          "close_time": 1770969599999,
          "quote_volume": 41842061.7373245,
          "trades": 57763,
          "taker_buy_base": 303.64176,
          "taker_buy_quote": 20133805.9935424
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 66162.99,
          "high": 67184.0,
          "low": 66140.01,
          "close": 67125.99,
          "volume": 643.52743,
          "close_time": 1770983999999,
          "quote_volume": 42922566.6607649,
          "trades": 52818,
          "taker_buy_base": 308.1929,
          "taker_buy_quote": 20552719.5582329
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 67125.98,
          "high": 69281.53,
          "low": 66823.11,
          "close": 68655.84,
          "volume": 2059.70792,
          "close_time": 1770998399999,
          "quote_volume": 139826079.2998664,
          "trades": 115000,
          "taker_buy_base": 1004.16024,
          "taker_buy_quote": 68242484.187354
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 68655.85,
          "high": 69445.62,
          "low": 68508.65,
          "close": 68906.88,
          "volume": 1320.88674,
          "close_time": 1771012799999,
          "quote_volume": 91190726.7478306,
          "trades": 80543,
          "taker_buy_base": 682.88486,
          "taker_buy_quote": 47145821.4247475
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 68906.88,
          "high": 69049.53,
          "low": 68646.49,
          "close": 68810.37,
          "volume": 590.35885,
          "close_time": 1771027199999,
          "quote_volume": 40635255.4308972,
          "trades": 41566,
          "taker_buy_base": 314.28731,
          "taker_buy_quote": 21632138.3476562
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 68810.38,
          "high": 69108.91,
          "low": 68733.6,
          "close": 68941.99,
          "volume": 477.16086,
          "close_time": 1771041599999,
          "quote_volume": 32882079.6529911,
          "trades": 35988,
          "taker_buy_base": 273.29141,
          "taker_buy_quote": 18834096.8309668
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 68941.99,
          "high": 69316.8,
          "low": 68696.75,
          "close": 69189.23,
          "volume": 277.80207,
          "close_time": 1771055999999,
          "quote_volume": 19146810.5388654,
          "trades": 29159,
          "taker_buy_base": 146.47845,
          "taker_buy_quote": 10096178.5350113
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 69189.24,
          "high": 70540.15,
          "low": 69182.55,
          "close": 70480.51,
          "volume": 921.88887,
          "close_time": 1771070399999,
          "quote_volume": 64429120.9612835,
          "trades": 70301,
          "taker_buy_base": 507.71716,
          "taker_buy_quote": 35488254.8889538
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 70480.04,
          "high": 70510.58,
          "low": 69161.92,
          "close": 69767.0,
          "volume": 1040.54591,
          "close_time": 1771084799999,
          "quote_volume": 72534826.7541481,
          "trades": 78443,
          "taker_buy_base": 473.45954,
          "taker_buy_quote": 33015612.3081534
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 69767.0,
          "high": 69905.42,
          "low": 69269.88,
          "close": 69844.99,
          "volume": 540.08884,
          "close_time": 1771099199999,
          "quote_volume": 37622620.1454486,
          "trades": 50759,
          "taker_buy_base": 302.07921,
          "taker_buy_quote": 21041339.7695376
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 69848.01,
          "high": 70221.75,
          "low": 69630.12,
          "close": 69790.99,
          "volume": 500.15509,
          "close_time": 1771113599999,
          "quote_volume": 34961588.9998918,
          "trades": 44957,
          "taker_buy_base": 237.58265,
          "taker_buy_quote": 16608209.8320458
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 69791.63,
          "high": 69970.46,
          "low": 69231.9,
          "close": 69938.0,
          "volume": 515.00086,
          "close_time": 1771127999999,
          "quote_volume": 35827052.6916224,
          "trades": 43940,
          "taker_buy_base": 246.4011,
          "taker_buy_quote": 17143801.5750293
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 69937.28,
          "high": 70900.0,
          "low": 69928.32,
          "close": 70807.01,
          "volume": 982.30539,
          "close_time": 1771142399999,
          "quote_volume": 69189715.310608,
          "trades": 80403,
          "taker_buy_base": 570.99806,
          "taker_buy_quote": 40239189.790547
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 70807.01,
          "high": 70956.57,
          "low": 70158.0,
          "close": 70268.5,
          "volume": 480.80093,
          "close_time": 1771156799999,
          "quote_volume": 33893811.4469428,
          "trades": 52649,
          "taker_buy_base": 237.2724,
          "taker_buy_quote": 16729238.7827633
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 70268.5,
          "high": 70393.34,
          "low": 68750.0,
          "close": 69070.35,
          "volume": 982.20352,
          "close_time": 1771171199999,
          "quote_volume": 68035731.0621654,
          "trades": 83267,
          "taker_buy_base": 407.80744,
          "taker_buy_quote": 28251302.1640587
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 69068.02,
          "high": 69071.67,
          "low": 68028.1,
          "close": 68262.99,
          "volume": 1324.3059,
          "close_time": 1771185599999,
          "quote_volume": 90747718.4658847,
          "trades": 91378,
          "taker_buy_base": 445.94971,
          "taker_buy_quote": 30563426.3230987
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 68259.27,
          "high": 69049.99,
          "low": 68091.16,
          "close": 68797.11,
          "volume": 725.90624,
          "close_time": 1771199999999,
          "quote_volume": 49817877.8819345,
          "trades": 49074,
          "taker_buy_base": 319.27938,
          "taker_buy_quote": 21920658.302533
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 68797.12,
          "high": 69031.46,
          "low": 68125.13,
          "close": 68398.41,
          "volume": 460.31549,
          "close_time": 1771214399999,
          "quote_volume": 31563654.1334422,
          "trades": 40136,
          "taker_buy_base": 237.57874,
          "taker_buy_quote": 16287293.7928873
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 68398.41,
          "high": 68869.86,
          "low": 68203.58,
          "close": 68550.03,
          "volume": 371.57498,
          "close_time": 1771228799999,
          "quote_volume": 25458743.5989345,
          "trades": 32272,
          "taker_buy_base": 181.17997,
          "taker_buy_quote": 12413982.8960747
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 68550.03,
          "high": 69033.24,
          "low": 68311.85,
          "close": 68782.42,
          "volume": 499.04055,
          "close_time": 1771243199999,
          "quote_volume": 34295091.6495186,
          "trades": 39171,
          "taker_buy_base": 252.06417,
          "taker_buy_quote": 17314890.2423109
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 68782.42,
          "high": 70100.0,
          "low": 67248.72,
          "close": 67505.72,
          "volume": 2038.74704,
          "close_time": 1771257599999,
          "quote_volume": 139616789.2005707,
          "trades": 131453,
          "taker_buy_base": 908.75212,
          "taker_buy_quote": 62317761.7005176
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 67507.99,
          "high": 68214.58,
          "low": 67477.51,
          "close": 67887.01,
          "volume": 845.86103,
          "close_time": 1771271999999,
          "quote_volume": 57352849.8341239,
          "trades": 57742,
          "taker_buy_base": 505.07008,
          "taker_buy_quote": 34241862.355064
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 67886.21,
          "high": 68954.99,
          "low": 67796.58,
          "close": 68865.31,
          "volume": 676.07879,
          "close_time": 1771286399999,
          "quote_volume": 46313076.1343437,
          "trades": 50293,
          "taker_buy_base": 367.68994,
          "taker_buy_quote": 25187749.0331165
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 68865.31,
          "high": 69224.46,
          "low": 68348.67,
          "close": 68444.56,
          "volume": 600.96321,
          "close_time": 1771300799999,
          "quote_volume": 41347927.6657796,
          "trades": 51130,
          "taker_buy_base": 242.75929,
          "taker_buy_quote": 16705687.2154921
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 68444.56,
          "high": 68676.0,
          "low": 67868.44,
          "close": 68360.39,
          "volume": 440.10681,
          "close_time": 1771315199999,
          "quote_volume": 30053976.7005689,
          "trades": 39879,
          "taker_buy_base": 222.4975,
          "taker_buy_quote": 15195533.0048699
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 68360.4,
          "high": 68449.99,
          "low": 67657.62,
          "close": 67825.32,
          "volume": 613.601,
          "close_time": 1771329599999,
          "quote_volume": 41708500.0447216,
          "trades": 40716,
          "taker_buy_base": 283.92884,
          "taker_buy_quote": 19299617.0696343
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 67825.32,
          "high": 68335.99,
          "low": 66590.01,
          "close": 67368.0,
          "volume": 1646.50523,
          "close_time": 1771343999999,
          "quote_volume": 111042574.4020067,
          "trades": 97081,
          "taker_buy_base": 712.94733,
          "taker_buy_quote": 48087534.1588158
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 67371.77,
          "high": 68211.37,
          "low": 66864.03,
          "close": 67763.85,
          "volume": 1538.33369,
          "close_time": 1771358399999,
          "quote_volume": 104066851.9878065,
          "trades": 93930,
          "taker_buy_base": 695.19754,
          "taker_buy_quote": 47034520.6441441
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 67764.62,
          "high": 67903.24,
          "low": 67364.41,
          "close": 67480.9,
          "volume": 433.17204,
          "close_time": 1771372799999,
          "quote_volume": 29286262.9295203,
          "trades": 40153,
          "taker_buy_base": 196.84537,
          "taker_buy_quote": 13308865.6940296
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 67480.9,
          "high": 67681.9,
          "low": 66866.0,
          "close": 67602.01,
          "volume": 537.66343,
          "close_time": 1771387199999,
          "quote_volume": 36187206.97477,
          "trades": 41410,
          "taker_buy_base": 257.68361,
          "taker_buy_quote": 17344838.8147694
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 67602.01,
          "high": 68207.94,
          "low": 67477.41,
          "close": 68090.99,
          "volume": 670.76331,
          "close_time": 1771401599999,
          "quote_volume": 45499585.6718568,
          "trades": 43375,
          "taker_buy_base": 290.46972,
          "taker_buy_quote": 19702579.4498975
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 68090.99,
          "high": 68450.39,
          "low": 67063.73,
          "close": 67353.83,
          "volume": 883.71843,
          "close_time": 1771415999999,
          "quote_volume": 59904906.6638076,
          "trades": 55315,
          "taker_buy_base": 435.24187,
          "taker_buy_quote": 29499936.9008123
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 67353.82,
          "high": 68331.36,
          "low": 66689.65,
          "close": 67675.97,
          "volume": 1539.73987,
          "close_time": 1771430399999,
          "quote_volume": 103812812.6050168,
          "trades": 82702,
          "taker_buy_base": 682.56756,
          "taker_buy_quote": 46024171.4137991
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 67675.98,
          "high": 67687.19,
          "low": 65834.5,
          "close": 66149.36,
          "volume": 1887.74232,
          "close_time": 1771444799999,
          "quote_volume": 125997549.9357897,
          "trades": 102357,
          "taker_buy_base": 895.36938,
          "taker_buy_quote": 59755248.852718
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 66154.65,
          "high": 66516.67,
          "low": 66012.98,
          "close": 66434.02,
          "volume": 817.52733,
          "close_time": 1771459199999,
          "quote_volume": 54203550.610218,
          "trades": 50944,
          "taker_buy_base": 402.50409,
          "taker_buy_quote": 26685609.955652
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 66434.02,
          "high": 66975.0,
          "low": 66313.92,
          "close": 66958.02,
          "volume": 416.36143,
          "close_time": 1771473599999,
          "quote_volume": 27761161.5841675,
          "trades": 33823,
          "taker_buy_base": 211.97886,
          "taker_buy_quote": 14131086.7156745
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 66958.02,
          "high": 67299.99,
          "low": 66661.0,
          "close": 67187.7,
          "volume": 481.32084,
          "close_time": 1771487999999,
          "quote_volume": 32249275.6591983,
          "trades": 35316,
          "taker_buy_base": 240.58597,
          "taker_buy_quote": 16122303.0451635
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 67187.7,
          "high": 67187.7,
          "low": 66449.99,
          "close": 66472.0,
          "volume": 611.31809,
          "close_time": 1771502399999,
          "quote_volume": 40858530.3150953,
          "trades": 42774,
          "taker_buy_base": 296.56403,
          "taker_buy_quote": 19823260.9125235
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 66472.01,
          "high": 66731.68,
          "low": 65613.7,
          "close": 66384.0,
          "volume": 1573.06787,
          "close_time": 1771516799999,
          "quote_volume": 104152032.3264579,
          "trades": 91964,
          "taker_buy_base": 783.49442,
          "taker_buy_quote": 51884468.7148348
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 66384.0,
          "high": 67183.19,
          "low": 65878.12,
          "close": 67031.51,
          "volume": 1481.50787,
          "close_time": 1771531199999,
          "quote_volume": 98655907.2406365,
          "trades": 88491,
          "taker_buy_base": 781.88171,
          "taker_buy_quote": 52054576.1456399
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 67031.38,
          "high": 67155.61,
          "low": 66620.95,
          "close": 66974.57,
          "volume": 518.16837,
          "close_time": 1771545599999,
          "quote_volume": 34681055.1698784,
          "trades": 33487,
          "taker_buy_base": 238.44727,
          "taker_buy_quote": 15959855.5707127
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 66974.58,
          "high": 67460.31,
          "low": 66920.33,
          "close": 67338.12,
          "volume": 536.84061,
          "close_time": 1771559999999,
          "quote_volume": 36102645.6991612,
          "trades": 32869,
          "taker_buy_base": 247.6447,
          "taker_buy_quote": 16651889.2871833
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 67344.68,
          "high": 68000.0,
          "low": 67087.92,
          "close": 67808.96,
          "volume": 653.5322,
          "close_time": 1771574399999,
          "quote_volume": 44220164.3922691,
          "trades": 38482,
          "taker_buy_base": 302.21926,
          "taker_buy_quote": 20455248.9045027
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 67808.96,
          "high": 68299.15,
          "low": 67266.66,
          "close": 67310.43,
          "volume": 825.30114,
          "close_time": 1771588799999,
          "quote_volume": 56087880.0368464,
          "trades": 46657,
          "taker_buy_base": 345.33563,
          "taker_buy_quote": 23467277.5710873
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 67310.44,
          "high": 68064.83,
          "low": 66428.57,
          "close": 67575.05,
          "volume": 2320.61769,
          "close_time": 1771603199999,
          "quote_volume": 155604414.6291006,
          "trades": 166520,
          "taker_buy_base": 981.89377,
          "taker_buy_quote": 65902836.6040566
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 67569.01,
          "high": 67992.8,
          "low": 66942.81,
          "close": 67629.6,
          "volume": 1438.27166,
          "close_time": 1771617599999,
          "quote_volume": 97041777.4422265,
          "trades": 107226,
          "taker_buy_base": 654.12261,
          "taker_buy_quote": 44170302.9219605
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 67629.6,
          "high": 68215.91,
          "low": 67507.1,
          "close": 67991.19,
          "volume": 456.90596,
          "close_time": 1771631999999,
          "quote_volume": 30999366.464831,
          "trades": 43521,
          "taker_buy_base": 266.25531,
          "taker_buy_quote": 18064568.1312741
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 67991.19,
          "high": 68080.06,
          "low": 67515.31,
          "close": 67647.61,
          "volume": 307.49886,
          "close_time": 1771646399999,
          "quote_volume": 20860777.0314958,
          "trades": 32890,
          "taker_buy_base": 145.26161,
          "taker_buy_quote": 9855694.5543647
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 67647.62,
          "high": 67906.85,
          "low": 67571.15,
          "close": 67835.16,
          "volume": 165.59893,
          "close_time": 1771660799999,
          "quote_volume": 11223266.1828549,
          "trades": 24098,
          "taker_buy_base": 81.65526,
          "taker_buy_quote": 5533224.0486503
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 67835.16,
          "high": 68287.85,
          "low": 67790.25,
          "close": 68073.0,
          "volume": 450.03899,
          "close_time": 1771675199999,
          "quote_volume": 30656325.5593233,
          "trades": 35865,
          "taker_buy_base": 238.2211,
          "taker_buy_quote": 16227282.7981543
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 68073.0,
          "high": 68680.54,
          "low": 67900.29,
          "close": 68586.77,
          "volume": 491.5718,
          "close_time": 1771689599999,
          "quote_volume": 33596970.8983153,
          "trades": 46439,
          "taker_buy_base": 273.55311,
          "taker_buy_quote": 18697937.0916763
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 68586.78,
          "high": 68645.5,
          "low": 68080.83,
          "close": 68527.99,
          "volume": 387.46702,
          "close_time": 1771703999999,
          "quote_volume": 26507992.5239622,
          "trades": 36882,
          "taker_buy_base": 196.767,
          "taker_buy_quote": 13461499.6363916
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 68524.98,
          "high": 68585.99,
          "low": 67868.22,
          "close": 67961.0,
          "volume": 333.89166,
          "close_time": 1771718399999,
          "quote_volume": 22781003.5900776,
          "trades": 34580,
          "taker_buy_base": 152.01971,
          "taker_buy_quote": 10371229.320079
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 67961.0,
          "high": 68210.42,
          "low": 67782.37,
          "close": 68021.0,
          "volume": 317.84849,
          "close_time": 1771732799999,
          "quote_volume": 21605988.777956,
          "trades": 30754,
          "taker_buy_base": 142.68734,
          "taker_buy_quote": 9699900.2264971
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 68021.0,
          "high": 68165.68,
          "low": 67856.69,
          "close": 67996.35,
          "volume": 217.33164,
          "close_time": 1771747199999,
          "quote_volume": 14780931.4572306,
          "trades": 18716,
          "taker_buy_base": 98.72139,
          "taker_buy_quote": 6714590.7507154
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 67996.35,
          "high": 68232.24,
          "low": 67898.73,
          "close": 68199.25,
          "volume": 207.62637,
          "close_time": 1771761599999,
          "quote_volume": 14132460.1913055,
          "trades": 19244,
          "taker_buy_base": 107.18478,
          "taker_buy_quote": 7296485.6227891
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 68199.25,
          "high": 68215.4,
          "low": 67286.92,
          "close": 67667.99,
          "volume": 968.11478,
          "close_time": 1771775999999,
          "quote_volume": 65444277.099396,
          "trades": 60332,
          "taker_buy_base": 534.69461,
          "taker_buy_quote": 36125336.7032212
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 67668.0,
          "high": 67708.8,
          "low": 67168.01,
          "close": 67401.47,
          "volume": 465.68137,
          "close_time": 1771790399999,
          "quote_volume": 31385896.679441,
          "trades": 29369,
          "taker_buy_base": 207.11405,
          "taker_buy_quote": 13960660.5217373
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 67401.47,
          "high": 67726.01,
          "low": 67322.56,
          "close": 67616.63,
          "volume": 398.97296,
          "close_time": 1771804799999,
          "quote_volume": 26942463.1213118,
          "trades": 32724,
          "taker_buy_base": 201.51636,
          "taker_buy_quote": 13607203.6047504
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 67617.48,
          "high": 67660.37,
          "low": 64269.83,
          "close": 64927.01,
          "volume": 2197.26954,
          "close_time": 1771819199999,
          "quote_volume": 143621967.0311031,
          "trades": 163248,
          "taker_buy_base": 1109.72924,
          "taker_buy_quote": 72488597.2100949
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 64927.01,
          "high": 66000.0,
          "low": 64670.55,
          "close": 65941.01,
          "volume": 1110.72946,
          "close_time": 1771833599999,
          "quote_volume": 72566062.2102951,
          "trades": 78386,
          "taker_buy_base": 599.33273,
          "taker_buy_quote": 39160007.1117517
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 65938.86,
          "high": 66595.69,
          "low": 65560.0,
          "close": 66209.01,
          "volume": 838.13943,
          "close_time": 1771847999999,
          "quote_volume": 55420661.9621342,
          "trades": 63106,
          "taker_buy_base": 361.95563,
          "taker_buy_quote": 23929470.1843151
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 66209.01,
          "high": 66514.2,
          "low": 65511.98,
          "close": 65649.01,
          "volume": 1258.2096,
          "close_time": 1771862399999,
          "quote_volume": 83131599.5261513,
          "trades": 214335,
          "taker_buy_base": 581.0041,
          "taker_buy_quote": 38383714.0828156
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 65649.0,
          "high": 65725.0,
          "low": 64078.24,
          "close": 64289.55,
          "volume": 1509.99691,
          "close_time": 1771876799999,
          "quote_volume": 97818507.5067167,
          "trades": 229278,
          "taker_buy_base": 764.09634,
          "taker_buy_quote": 49480626.551395
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 64289.54,
          "high": 65008.0,
          "low": 63874.01,
          "close": 64636.01,
          "volume": 979.72845,
          "close_time": 1771891199999,
          "quote_volume": 63169384.728646,
          "trades": 161319,
          "taker_buy_base": 510.81963,
          "taker_buy_quote": 32942252.1758546
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 64636.01,
          "high": 64992.54,
          "low": 63323.53,
          "close": 63568.05,
          "volume": 1261.55278,
          "close_time": 1771905599999,
          "quote_volume": 80831626.6243264,
          "trades": 218122,
          "taker_buy_base": 568.54066,
          "taker_buy_quote": 36447530.6862028
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 63568.24,
          "high": 63605.1,
          "low": 62679.0,
          "close": 63182.01,
          "volume": 1147.34908,
          "close_time": 1771919999999,
          "quote_volume": 72440258.7554751,
          "trades": 204285,
          "taker_buy_base": 509.5441,
          "taker_buy_quote": 32174046.3945027
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 63182.02,
          "high": 63441.11,
          "low": 62915.43,
          "close": 63221.0,
          "volume": 859.75852,
          "close_time": 1771934399999,
          "quote_volume": 54339587.8795606,
          "trades": 147405,
          "taker_buy_base": 389.10779,
          "taker_buy_quote": 24595865.8707194
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 63219.02,
          "high": 64035.76,
          "low": 62500.0,
          "close": 63978.01,
          "volume": 1734.76909,
          "close_time": 1771948799999,
          "quote_volume": 109714319.4252641,
          "trades": 176119,
          "taker_buy_base": 800.55775,
          "taker_buy_quote": 50635578.9559262
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 63978.0,
          "high": 64741.52,
          "low": 63692.31,
          "close": 64439.0,
          "volume": 1246.72191,
          "close_time": 1771963199999,
          "quote_volume": 80095182.7280197,
          "trades": 138523,
          "taker_buy_base": 547.28077,
          "taker_buy_quote": 35161347.6122792
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 64438.99,
          "high": 64594.02,
          "low": 63831.2,
          "close": 64061.21,
          "volume": 679.5992,
          "close_time": 1771977599999,
          "quote_volume": 43614910.4668757,
          "trades": 70932,
          "taker_buy_base": 336.15281,
          "taker_buy_quote": 21576631.5808636
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 64063.44,
          "high": 66309.77,
          "low": 63912.91,
          "close": 65390.29,
          "volume": 1384.49055,
          "close_time": 1771991999999,
          "quote_volume": 90800701.5460131,
          "trades": 158098,
          "taker_buy_base": 690.98485,
          "taker_buy_quote": 45302022.7249783
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 65390.29,
          "high": 65654.67,
          "low": 64754.1,
          "close": 65026.27,
          "volume": 922.5635,
          "close_time": 1772006399999,
          "quote_volume": 60109049.2229036,
          "trades": 110782,
          "taker_buy_base": 401.92368,
          "taker_buy_quote": 26204706.3360464
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 65026.27,
          "high": 65689.94,
          "low": 64950.01,
          "close": 65425.72,
          "volume": 681.26916,
          "close_time": 1772020799999,
          "quote_volume": 44543003.5285615,
          "trades": 90748,
          "taker_buy_base": 306.29673,
          "taker_buy_quote": 20029881.159285
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 65425.7,
          "high": 67579.59,
          "low": 65320.3,
          "close": 67404.95,
          "volume": 1668.9377,
          "close_time": 1772035199999,
          "quote_volume": 111087679.5624585,
          "trades": 165210,
          "taker_buy_base": 875.76174,
          "taker_buy_quote": 58308469.6995194
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 67413.6,
          "high": 69567.4,
          "low": 67406.81,
          "close": 69048.6,
          "volume": 2043.17147,
          "close_time": 1772049599999,
          "quote_volume": 140274433.9036096,
          "trades": 193033,
          "taker_buy_base": 1034.46207,
          "taker_buy_quote": 70998452.1080715
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 69048.6,
          "high": 70023.8,
          "low": 67592.7,
          "close": 67994.1,
          "volume": 1375.62738,
          "close_time": 1772063999999,
          "quote_volume": 94731394.258273,
          "trades": 181542,
          "taker_buy_base": 631.93956,
          "taker_buy_quote": 43557272.5297296
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 67994.09,
          "high": 68710.21,
          "low": 67743.0,
          "close": 68221.0,
          "volume": 749.27967,
          "close_time": 1772078399999,
          "quote_volume": 51096003.6627455,
          "trades": 98004,
          "taker_buy_base": 386.10489,
          "taker_buy_quote": 26329806.4787031
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 68221.0,
          "high": 68860.8,
          "low": 67829.16,
          "close": 67832.5,
          "volume": 584.39032,
          "close_time": 1772092799999,
          "quote_volume": 39926121.9321825,
          "trades": 81698,
          "taker_buy_base": 269.52686,
          "taker_buy_quote": 18422295.0876278
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 67832.51,
          "high": 68744.68,
          "low": 67804.01,
          "close": 68048.21,
          "volume": 873.3132,
          "close_time": 1772107199999,
          "quote_volume": 59591478.7608957,
          "trades": 111809,
          "taker_buy_base": 394.97561,
          "taker_buy_quote": 26960325.0530793
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 68048.21,
          "high": 68305.83,
          "low": 66768.87,
          "close": 67387.52,
          "volume": 1870.55046,
          "close_time": 1772121599999,
          "quote_volume": 126542185.0596813,
          "trades": 168976,
          "taker_buy_base": 809.72538,
          "taker_buy_quote": 54740801.8574518
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 67389.08,
          "high": 67900.46,
          "low": 66506.03,
          "close": 67591.97,
          "volume": 1689.38905,
          "close_time": 1772135999999,
          "quote_volume": 113368576.1841621,
          "trades": 174905,
          "taker_buy_base": 839.32447,
          "taker_buy_quote": 56328368.8336703
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 67588.96,
          "high": 67830.0,
          "low": 67150.0,
          "close": 67485.22,
          "volume": 478.52475,
          "close_time": 1772150399999,
          "quote_volume": 32297532.7869433,
          "trades": 68451,
          "taker_buy_base": 216.61404,
          "taker_buy_quote": 14621160.8681676
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 67486.24,
          "high": 67712.35,
          "low": 66890.98,
          "close": 67604.62,
          "volume": 743.36292,
          "close_time": 1772164799999,
          "quote_volume": 50001135.5050781,
          "trades": 116102,
          "taker_buy_base": 334.99082,
          "taker_buy_quote": 22531262.5779866
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 67604.62,
          "high": 68222.5,
          "low": 67458.0,
          "close": 67685.65,
          "volume": 689.197,
          "close_time": 1772179199999,
          "quote_volume": 46702299.5963883,
          "trades": 78684,
          "taker_buy_base": 309.01721,
          "taker_buy_quote": 20939588.0585175
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 67685.65,
          "high": 68150.0,
          "low": 65966.67,
          "close": 66128.71,
          "volume": 1279.1324,
          "close_time": 1772193599999,
          "quote_volume": 85671973.5246701,
          "trades": 101406,
          "taker_buy_base": 587.77353,
          "taker_buy_quote": 39352251.4091547
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 66125.92,
          "high": 66357.76,
          "low": 65657.61,
          "close": 66103.39,
          "volume": 1454.4936,
          "close_time": 1772207999999,
          "quote_volume": 96031607.5653875,
          "trades": 104135,
          "taker_buy_base": 642.11525,
          "taker_buy_quote": 42401427.7771444
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 66103.38,
          "high": 66125.92,
          "low": 65117.0,
          "close": 65385.9,
          "volume": 1053.1462,
          "close_time": 1772222399999,
          "quote_volume": 69019154.9821696,
          "trades": 80336,
          "taker_buy_base": 493.26201,
          "taker_buy_quote": 32323057.6100883
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 65388.54,
          "high": 65949.29,
          "low": 64919.55,
          "close": 65867.01,
          "volume": 866.60023,
          "close_time": 1772236799999,
          "quote_volume": 56796364.0215278,
          "trades": 68144,
          "taker_buy_base": 461.06782,
          "taker_buy_quote": 30222163.153436
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 65867.01,
          "high": 66012.51,
          "low": 65711.75,
          "close": 65789.99,
          "volume": 479.47181,
          "close_time": 1772251199999,
          "quote_volume": 31579260.3505278,
          "trades": 43403,
          "taker_buy_base": 223.36634,
          "taker_buy_quote": 14710373.4464239
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 65789.99,
          "high": 65816.0,
          "low": 63024.75,
          "close": 63823.0,
          "volume": 1660.90507,
          "close_time": 1772265599999,
          "quote_volume": 106497854.1295365,
          "trades": 171805,
          "taker_buy_base": 743.58346,
          "taker_buy_quote": 47648205.0226405
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 63822.01,
          "high": 64312.52,
          "low": 63366.66,
          "close": 63854.47,
          "volume": 1183.5228,
          "close_time": 1772279999999,
          "quote_volume": 75534779.3024616,
          "trades": 106611,
          "taker_buy_base": 569.33257,
          "taker_buy_quote": 36340435.6402008
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 63855.82,
          "high": 65372.29,
          "low": 63834.46,
          "close": 64845.01,
          "volume": 1233.39357,
          "close_time": 1772294399999,
          "quote_volume": 79642781.9774684,
          "trades": 132942,
          "taker_buy_base": 636.32465,
          "taker_buy_quote": 41096616.0319201
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 64845.01,
          "high": 66661.83,
          "low": 64687.89,
          "close": 66364.2,
          "volume": 1108.91882,
          "close_time": 1772308799999,
          "quote_volume": 72718126.1293619,
          "trades": 114886,
          "taker_buy_base": 551.09704,
          "taker_buy_quote": 36175895.890866
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 66360.99,
          "high": 67759.99,
          "low": 66192.5,
          "close": 66979.22,
          "volume": 1389.75868,
          "close_time": 1772323199999,
          "quote_volume": 92952598.2540581,
          "trades": 145024,
          "taker_buy_base": 723.18987,
          "taker_buy_quote": 48381668.4928478
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 66977.23,
          "high": 68250.0,
          "low": 66056.01,
          "close": 67513.0,
          "volume": 1490.2397,
          "close_time": 1772337599999,
          "quote_volume": 100350701.4416614,
          "trades": 130977,
          "taker_buy_base": 717.85509,
          "taker_buy_quote": 48354929.2237526
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 67513.01,
          "high": 67616.77,
          "low": 66785.81,
          "close": 67143.44,
          "volume": 651.17815,
          "close_time": 1772351999999,
          "quote_volume": 43758839.5314155,
          "trades": 57037,
          "taker_buy_base": 302.24008,
          "taker_buy_quote": 20312812.8598038
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 67145.0,
          "high": 67300.0,
          "low": 66224.06,
          "close": 66474.0,
          "volume": 621.6291,
          "close_time": 1772366399999,
          "quote_volume": 41437285.8512068,
          "trades": 55111,
          "taker_buy_base": 261.11175,
          "taker_buy_quote": 17398913.6728918
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 66474.01,
          "high": 67365.32,
          "low": 66139.81,
          "close": 66847.2,
          "volume": 701.78114,
          "close_time": 1772380799999,
          "quote_volume": 46923358.1035464,
          "trades": 71332,
          "taker_buy_base": 335.67458,
          "taker_buy_quote": 22449050.1621436
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 66848.0,
          "high": 67119.33,
          "low": 65728.14,
          "close": 65966.35,
          "volume": 1124.60445,
          "close_time": 1772395199999,
          "quote_volume": 74503804.3255179,
          "trades": 97744,
          "taker_buy_base": 547.61781,
          "taker_buy_quote": 36281392.3636037
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 65966.34,
          "high": 66503.14,
          "low": 65050.01,
          "close": 65774.94,
          "volume": 1434.97921,
          "close_time": 1772409599999,
          "quote_volume": 94159554.5173206,
          "trades": 114639,
          "taker_buy_base": 688.4992,
          "taker_buy_quote": 45175194.5424863
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 65778.16,
          "high": 67083.81,
          "low": 65758.85,
          "close": 66819.05,
          "volume": 970.53913,
          "close_time": 1772423999999,
          "quote_volume": 64513875.3668701,
          "trades": 101959,
          "taker_buy_base": 385.59374,
          "taker_buy_quote": 25625762.3672038
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 66825.0,
          "high": 66999.69,
          "low": 65554.57,
          "close": 66010.0,
          "volume": 945.79887,
          "close_time": 1772438399999,
          "quote_volume": 62772053.4180469,
          "trades": 77553,
          "taker_buy_base": 362.14423,
          "taker_buy_quote": 24010440.6012144
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 66015.02,
          "high": 66727.19,
          "low": 65659.13,
          "close": 66361.63,
          "volume": 853.74519,
          "close_time": 1772452799999,
          "quote_volume": 56496349.2493076,
          "trades": 78026,
          "taker_buy_base": 376.54979,
          "taker_buy_quote": 24926063.5510809
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 66361.62,
          "high": 69620.0,
          "low": 65255.15,
          "close": 69120.99,
          "volume": 3024.87567,
          "close_time": 1772467199999,
          "quote_volume": 204131308.5726006,
          "trades": 216605,
          "taker_buy_base": 1518.18183,
          "taker_buy_quote": 102679817.5666304
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 69120.99,
          "high": 70134.57,
          "low": 68579.23,
          "close": 68975.55,
          "volume": 1881.42489,
          "close_time": 1772481599999,
          "quote_volume": 130370127.5908851,
          "trades": 132730,
          "taker_buy_base": 954.68149,
          "taker_buy_quote": 66179707.6590289
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 68975.54,
          "high": 69548.29,
          "low": 68591.26,
          "close": 68830.65,
          "volume": 786.8354,
          "close_time": 1772495999999,
          "quote_volume": 54421513.0953315,
          "trades": 68767,
          "taker_buy_base": 377.19629,
          "taker_buy_quote": 26097607.7167114
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 68831.99,
          "high": 69254.99,
          "low": 68221.88,
          "close": 68364.46,
          "volume": 540.17969,
          "close_time": 1772510399999,
          "quote_volume": 37095255.6190429,
          "trades": 63586,
          "taker_buy_base": 235.2249,
          "taker_buy_quote": 16172641.0796668
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 68365.47,
          "high": 68565.31,
          "low": 67778.21,
          "close": 68170.02,
          "volume": 700.68096,
          "close_time": 1772524799999,
          "quote_volume": 47735414.3335623,
          "trades": 79043,
          "taker_buy_base": 289.71781,
          "taker_buy_quote": 19743152.8888445
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 68170.01,
          "high": 68311.63,
          "low": 66326.9,
          "close": 67023.96,
          "volume": 1274.58255,
          "close_time": 1772539199999,
          "quote_volume": 85472087.2856492,
          "trades": 118832,
          "taker_buy_base": 628.97908,
          "taker_buy_quote": 42143985.4659434
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 67021.0,
          "high": 67973.16,
          "low": 66147.66,
          "close": 67722.17,
          "volume": 1611.945,
          "close_time": 1772553599999,
          "quote_volume": 108150611.8321108,
          "trades": 153068,
          "taker_buy_base": 741.98581,
          "taker_buy_quote": 49779252.8093884
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 67723.26,
          "high": 68996.09,
          "low": 67474.71,
          "close": 68449.07,
          "volume": 2638.04256,
          "close_time": 1772567999999,
          "quote_volume": 180613707.5644589,
          "trades": 143803,
          "taker_buy_base": 1277.84632,
          "taker_buy_quote": 87452766.6188938
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 68449.07,
          "high": 68862.52,
          "low": 67823.53,
          "close": 68341.31,
          "volume": 1125.53328,
          "close_time": 1772582399999,
          "quote_volume": 76820438.1680111,
          "trades": 73452,
          "taker_buy_base": 666.34644,
          "taker_buy_quote": 45468477.5258326
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 68341.32,
          "high": 68909.43,
          "low": 67402.2,
          "close": 67746.9,
          "volume": 749.77245,
          "close_time": 1772596799999,
          "quote_volume": 51116729.7732079,
          "trades": 76364,
          "taker_buy_base": 334.40034,
          "taker_buy_quote": 22807667.8578846
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 67740.66,
          "high": 69660.37,
          "low": 67465.57,
          "close": 69500.01,
          "volume": 1329.27318,
          "close_time": 1772611199999,
          "quote_volume": 91145992.5850809,
          "trades": 83737,
          "taker_buy_base": 606.30945,
          "taker_buy_quote": 41569444.0501344
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 69503.29,
          "high": 71900.0,
          "low": 69137.39,
          "close": 71109.49,
          "volume": 3047.38227,
          "close_time": 1772625599999,
          "quote_volume": 216301915.7404122,
          "trades": 168518,
          "taker_buy_base": 1354.03323,
          "taker_buy_quote": 96137748.6168626
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 71105.11,
          "high": 73497.42,
          "low": 70591.37,
          "close": 73416.12,
          "volume": 2794.14482,
          "close_time": 1772639999999,
          "quote_volume": 201079990.1644773,
          "trades": 165820,
          "taker_buy_base": 1400.69551,
          "taker_buy_quote": 100919695.6314542
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 73411.72,
          "high": 74086.95,
          "low": 72558.96,
          "close": 73648.24,
          "volume": 2668.85963,
          "close_time": 1772654399999,
          "quote_volume": 195758097.6182416,
          "trades": 177866,
          "taker_buy_base": 1679.21077,
          "taker_buy_quote": 123181737.2339504
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 73648.24,
          "high": 73758.62,
          "low": 72329.22,
          "close": 72686.18,
          "volume": 1174.39005,
          "close_time": 1772668799999,
          "quote_volume": 85845366.7630882,
          "trades": 77601,
          "taker_buy_base": 610.06685,
          "taker_buy_quote": 44620807.6963769
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 72686.18,
          "high": 73333.0,
          "low": 72355.55,
          "close": 72515.28,
          "volume": 744.25891,
          "close_time": 1772683199999,
          "quote_volume": 54129214.9213671,
          "trades": 63320,
          "taker_buy_base": 385.85951,
          "taker_buy_quote": 28069368.1374703
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 72515.66,
          "high": 73102.03,
          "low": 71780.0,
          "close": 72077.28,
          "volume": 1150.84192,
          "close_time": 1772697599999,
          "quote_volume": 83324902.4507021,
          "trades": 85933,
          "taker_buy_base": 568.185,
          "taker_buy_quote": 41146984.6446025
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 72070.81,
          "high": 73584.71,
          "low": 71768.01,
          "close": 72932.01,
          "volume": 1652.72003,
          "close_time": 1772711999999,
          "quote_volume": 120241246.2100433,
          "trades": 124843,
          "taker_buy_base": 780.54969,
          "taker_buy_quote": 56755462.5163743
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 72932.01,
          "high": 73087.6,
          "low": 71161.69,
          "close": 71671.17,
          "volume": 2105.18661,
          "close_time": 1772726399999,
          "quote_volume": 151978590.6375701,
          "trades": 155439,
          "taker_buy_base": 978.34484,
          "taker_buy_quote": 70655233.8411913
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 71671.16,
          "high": 71672.21,
          "low": 70653.34,
          "close": 70921.99,
          "volume": 1552.54726,
          "close_time": 1772740799999,
          "quote_volume": 110319976.4916768,
          "trades": 140869,
          "taker_buy_base": 715.68603,
          "taker_buy_quote": 50865098.8973084
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 70923.16,
          "high": 71576.55,
          "low": 70787.03,
          "close": 70887.07,
          "volume": 652.36478,
          "close_time": 1772755199999,
          "quote_volume": 46443078.5372527,
          "trades": 76293,
          "taker_buy_base": 293.73754,
          "taker_buy_quote": 20914148.5754199
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 70887.08,
          "high": 71424.83,
          "low": 70388.0,
          "close": 71090.49,
          "volume": 645.25758,
          "close_time": 1772769599999,
          "quote_volume": 45806971.5188368,
          "trades": 66782,
          "taker_buy_base": 295.22592,
          "taker_buy_quote": 20962900.0220285
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 71090.49,
          "high": 71198.13,
          "low": 70149.2,
          "close": 71067.27,
          "volume": 686.72877,
          "close_time": 1772783999999,
          "quote_volume": 48490146.3045381,
          "trades": 73213,
          "taker_buy_base": 324.47427,
          "taker_buy_quote": 22908555.2753514
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 71067.27,
          "high": 71074.09,
          "low": 70200.0,
          "close": 70222.13,
          "volume": 564.74986,
          "close_time": 1772798399999,
          "quote_volume": 39864258.9465242,
          "trades": 64238,
          "taker_buy_base": 272.52159,
          "taker_buy_quote": 19232054.7089515
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 70222.13,
          "high": 70333.33,
          "low": 68158.92,
          "close": 68509.45,
          "volume": 2465.6496,
          "close_time": 1772812799999,
          "quote_volume": 170617199.4075239,
          "trades": 164510,
          "taker_buy_base": 1182.70082,
          "taker_buy_quote": 81824850.1191066
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 68506.4,
          "high": 68806.45,
          "low": 67737.88,
          "close": 68120.33,
          "volume": 1026.35554,
          "close_time": 1772827199999,
          "quote_volume": 70076130.3673498,
          "trades": 85776,
          "taker_buy_base": 480.93253,
          "taker_buy_quote": 32835365.1681179
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 68120.33,
          "high": 68449.52,
          "low": 67766.99,
          "close": 68114.01,
          "volume": 529.05812,
          "close_time": 1772841599999,
          "quote_volume": 36042055.9227259,
          "trades": 53812,
          "taker_buy_base": 251.93041,
          "taker_buy_quote": 17167645.9377749
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 68114.0,
          "high": 68545.21,
          "low": 68046.98,
          "close": 68099.03,
          "volume": 272.91465,
          "close_time": 1772855999999,
          "quote_volume": 18626701.1386383,
          "trades": 36161,
          "taker_buy_base": 128.72004,
          "taker_buy_quote": 8785949.0667447
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 68098.79,
          "high": 68154.56,
          "low": 67441.18,
          "close": 67840.0,
          "volume": 396.08723,
          "close_time": 1772870399999,
          "quote_volume": 26861809.7821466,
          "trades": 45576,
          "taker_buy_base": 149.29871,
          "taker_buy_quote": 10122652.5757129
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 67840.0,
          "high": 68244.27,
          "low": 67709.92,
          "close": 68010.89,
          "volume": 278.5718,
          "close_time": 1772884799999,
          "quote_volume": 18934582.2778567,
          "trades": 37266,
          "taker_buy_base": 144.46743,
          "taker_buy_quote": 9820082.7567669
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 68010.89,
          "high": 68085.71,
          "low": 67604.51,
          "close": 67879.58,
          "volume": 504.46791,
          "close_time": 1772899199999,
          "quote_volume": 34269871.3333499,
          "trades": 64676,
          "taker_buy_base": 171.79787,
          "taker_buy_quote": 11668370.5005793
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 67879.58,
          "high": 67940.0,
          "low": 66925.0,
          "close": 67080.02,
          "volume": 561.3563,
          "close_time": 1772913599999,
          "quote_volume": 37860652.8757535,
          "trades": 77316,
          "taker_buy_base": 217.10975,
          "taker_buy_quote": 14648427.0900219
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 67080.01,
          "high": 67480.83,
          "low": 67061.97,
          "close": 67259.16,
          "volume": 312.52566,
          "close_time": 1772927999999,
          "quote_volume": 21039808.9051344,
          "trades": 47777,
          "taker_buy_base": 156.43714,
          "taker_buy_quote": 10532675.3496098
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 67259.16,
          "high": 67486.47,
          "low": 66828.98,
          "close": 67005.01,
          "volume": 384.30828,
          "close_time": 1772942399999,
          "quote_volume": 25792441.128088,
          "trades": 49905,
          "taker_buy_base": 172.84718,
          "taker_buy_quote": 11605565.5751557
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 66999.62,
          "high": 67465.21,
          "low": 66535.97,
          "close": 67311.68,
          "volume": 442.15225,
          "close_time": 1772956799999,
          "quote_volume": 29646835.6490515,
          "trades": 54412,
          "taker_buy_base": 239.04216,
          "taker_buy_quote": 16031335.6371272
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 67311.41,
          "high": 68196.72,
          "low": 67159.11,
          "close": 67517.41,
          "volume": 656.32741,
          "close_time": 1772971199999,
          "quote_volume": 44408786.3461145,
          "trades": 65262,
          "taker_buy_base": 329.33197,
          "taker_buy_quote": 22294140.7392965
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 67517.41,
          "high": 67652.3,
          "low": 66800.02,
          "close": 67214.97,
          "volume": 582.30422,
          "close_time": 1772985599999,
          "quote_volume": 39113034.2733659,
          "trades": 73880,
          "taker_buy_base": 263.70829,
          "taker_buy_quote": 17715833.1667448
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 67209.77,
          "high": 67483.48,
          "low": 66749.69,
          "close": 67333.32,
          "volume": 565.33682,
          "close_time": 1772999999999,
          "quote_volume": 37897210.920186,
          "trades": 61345,
          "taker_buy_base": 271.07731,
          "taker_buy_quote": 18174894.4740504
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 67333.32,
          "high": 67518.07,
          "low": 65612.89,
          "close": 65966.0,
          "volume": 1739.4514,
          "close_time": 1773014399999,
          "quote_volume": 115397800.59563,
          "trades": 201528,
          "taker_buy_base": 851.97481,
          "taker_buy_quote": 56551729.203819
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 65966.0,
          "high": 67677.36,
          "low": 65822.36,
          "close": 67205.63,
          "volume": 1435.15437,
          "close_time": 1773028799999,
          "quote_volume": 95585231.2497884,
          "trades": 215712,
          "taker_buy_base": 684.21906,
          "taker_buy_quote": 45590791.320985
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 67205.62,
          "high": 68059.86,
          "low": 66876.57,
          "close": 67538.36,
          "volume": 847.7423,
          "close_time": 1773043199999,
          "quote_volume": 57201145.2750525,
          "trades": 154379,
          "taker_buy_base": 399.41538,
          "taker_buy_quote": 26956934.561851
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 67538.36,
          "high": 68456.17,
          "low": 67329.14,
          "close": 67748.01,
          "volume": 899.51428,
          "close_time": 1773057599999,
          "quote_volume": 61016401.8055491,
          "trades": 148568,
          "taker_buy_base": 434.05239,
          "taker_buy_quote": 29441334.9983526
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 67748.01,
          "high": 69490.51,
          "low": 67743.01,
          "close": 68874.31,
          "volume": 1632.68354,
          "close_time": 1773071999999,
          "quote_volume": 112403424.3314122,
          "trades": 213280,
          "taker_buy_base": 787.01882,
          "taker_buy_quote": 54189895.1623926
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 68874.31,
          "high": 69541.04,
          "low": 68240.7,
          "close": 69005.3,
          "volume": 1140.65681,
          "close_time": 1773086399999,
          "quote_volume": 78544765.8420537,
          "trades": 180689,
          "taker_buy_base": 525.91268,
          "taker_buy_quote": 36216342.6442609
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 69005.31,
          "high": 69164.19,
          "low": 68389.16,
          "close": 68438.71,
          "volume": 684.87367,
          "close_time": 1773100799999,
          "quote_volume": 47160425.281264,
          "trades": 97624,
          "taker_buy_base": 373.69564,
          "taker_buy_quote": 25741787.5900768
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 68438.7,
          "high": 70584.59,
          "low": 68393.6,
          "close": 69429.99,
          "volume": 1027.24048,
          "close_time": 1773115199999,
          "quote_volume": 71513808.1932518,
          "trades": 168681,
          "taker_buy_base": 547.45593,
          "taker_buy_quote": 38105453.8198198
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 69429.99,
          "high": 70536.68,
          "low": 69429.99,
          "close": 70408.0,
          "volume": 780.55563,
          "close_time": 1773129599999,
          "quote_volume": 54697381.0405397,
          "trades": 111486,
          "taker_buy_base": 388.61696,
          "taker_buy_quote": 27233478.1368109
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 70408.8,
          "high": 71304.07,
          "low": 70374.91,
          "close": 70601.52,
          "volume": 1039.41719,
          "close_time": 1773143999999,
          "quote_volume": 73648056.0245356,
          "trades": 156713,
          "taker_buy_base": 508.65676,
          "taker_buy_quote": 36041255.4370649
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 70601.51,
          "high": 71798.84,
          "low": 69258.38,
          "close": 71356.56,
          "volume": 2847.71112,
          "close_time": 1773158399999,
          "quote_volume": 201301600.7292026,
          "trades": 278022,
          "taker_buy_base": 1261.0108,
          "taker_buy_quote": 89056108.8065709
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 71356.55,
          "high": 71729.31,
          "low": 69726.59,
          "close": 70046.56,
          "volume": 2166.14206,
          "close_time": 1773172799999,
          "quote_volume": 152936738.74052,
          "trades": 269929,
          "taker_buy_base": 1118.63006,
          "taker_buy_quote": 78959367.2984478
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 70043.1,
          "high": 70422.0,
          "low": 69457.55,
          "close": 69958.0,
          "volume": 812.26755,
          "close_time": 1773187199999,
          "quote_volume": 56798469.2525199,
          "trades": 127240,
          "taker_buy_base": 388.81676,
          "taker_buy_quote": 27191407.6332606
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 69958.0,
          "high": 70177.71,
          "low": 69496.65,
          "close": 69554.27,
          "volume": 595.55049,
          "close_time": 1773201599999,
          "quote_volume": 41606278.9384995,
          "trades": 125087,
          "taker_buy_base": 245.66665,
          "taker_buy_quote": 17166659.293983
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 69554.27,
          "high": 70270.27,
          "low": 69417.08,
          "close": 69651.2,
          "volume": 607.05329,
          "close_time": 1773215999999,
          "quote_volume": 42351113.9639931,
          "trades": 88619,
          "taker_buy_base": 304.02564,
          "taker_buy_quote": 21209063.5195951
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 69655.68,
          "high": 69793.32,
          "low": 69157.3,
          "close": 69183.02,
          "volume": 727.5458,
          "close_time": 1773230399999,
          "quote_volume": 50595090.6909695,
          "trades": 110711,
          "taker_buy_base": 329.50848,
          "taker_buy_quote": 22917810.3164758
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 69181.02,
          "high": 71101.27,
          "low": 68979.16,
          "close": 70256.15,
          "volume": 2065.95392,
          "close_time": 1773244799999,
          "quote_volume": 145001363.4782068,
          "trades": 201085,
          "taker_buy_base": 986.39888,
          "taker_buy_quote": 69209020.1385513
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 70253.12,
          "high": 71341.03,
          "low": 70178.36,
          "close": 70659.69,
          "volume": 1026.93437,
          "close_time": 1773259199999,
          "quote_volume": 72634041.9844402,
          "trades": 84073,
          "taker_buy_base": 460.86736,
          "taker_buy_quote": 32601275.0037586
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 70663.19,
          "high": 70965.53,
          "low": 70131.86,
          "close": 70205.0,
          "volume": 561.83445,
          "close_time": 1773273599999,
          "quote_volume": 39609811.3529716,
          "trades": 59219,
          "taker_buy_base": 242.35418,
          "taker_buy_quote": 17088380.2920909
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 70205.0,
          "high": 70365.99,
          "low": 69227.27,
          "close": 69452.5,
          "volume": 675.04351,
          "close_time": 1773287999999,
          "quote_volume": 47077600.6963856,
          "trades": 68804,
          "taker_buy_base": 336.0922,
          "taker_buy_quote": 23430863.2691935
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 69449.02,
          "high": 69862.5,
          "low": 69216.66,
          "close": 69835.73,
          "volume": 804.98689,
          "close_time": 1773302399999,
          "quote_volume": 56071527.3908947,
          "trades": 57728,
          "taker_buy_base": 304.48838,
          "taker_buy_quote": 21187790.3034835
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 69835.02,
          "high": 70818.22,
          "low": 69586.52,
          "close": 70442.12,
          "volume": 1059.93481,
          "close_time": 1773316799999,
          "quote_volume": 74343668.6834755,
          "trades": 97421,
          "taker_buy_base": 545.74923,
          "taker_buy_quote": 38271087.2210745
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 70440.01,
          "high": 70686.77,
          "low": 69366.21,
          "close": 70342.61,
          "volume": 2490.19409,
          "close_time": 1773331199999,
          "quote_volume": 174731623.5305364,
          "trades": 155135,
          "taker_buy_base": 1248.3634,
          "taker_buy_quote": 87560173.1937046
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 70337.01,
          "high": 70582.63,
          "low": 69773.25,
          "close": 70440.09,
          "volume": 1125.30056,
          "close_time": 1773345599999,
          "quote_volume": 79020003.2180938,
          "trades": 111128,
          "taker_buy_base": 599.04886,
          "taker_buy_quote": 42058008.9109335
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 70440.18,
          "high": 70755.82,
          "low": 70025.67,
          "close": 70528.8,
          "volume": 554.89064,
          "close_time": 1773359999999,
          "quote_volume": 39057505.9797054,
          "trades": 64432,
          "taker_buy_base": 262.30085,
          "taker_buy_quote": 18464106.8089137
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 70528.0,
          "high": 72030.0,
          "low": 70393.01,
          "close": 71410.01,
          "volume": 1256.99056,
          "close_time": 1773374399999,
          "quote_volume": 89815885.4278972,
          "trades": 108223,
          "taker_buy_base": 620.13072,
          "taker_buy_quote": 44294851.5870481
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 71410.01,
          "high": 71684.0,
          "low": 71188.0,
          "close": 71629.01,
          "volume": 626.79611,
          "close_time": 1773388799999,
          "quote_volume": 44783252.5796122,
          "trades": 72280,
          "taker_buy_base": 280.52732,
          "taker_buy_quote": 20043767.9097177
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 71629.0,
          "high": 72599.99,
          "low": 71393.19,
          "close": 72242.01,
          "volume": 1263.42489,
          "close_time": 1773403199999,
          "quote_volume": 91144352.2400049,
          "trades": 130891,
          "taker_buy_base": 552.13894,
          "taker_buy_quote": 39824382.1624297
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 72242.0,
          "high": 73972.0,
          "low": 71755.27,
          "close": 71849.62,
          "volume": 6806.94391,
          "close_time": 1773417599999,
          "quote_volume": 497177580.2479757,
          "trades": 282104,
          "taker_buy_base": 3571.28552,
          "taker_buy_quote": 259902062.3126243
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 71849.62,
          "high": 72256.56,
          "low": 70851.08,
          "close": 71191.64,
          "volume": 1985.90963,
          "close_time": 1773431999999,
          "quote_volume": 142080323.6050307,
          "trades": 165222,
          "taker_buy_base": 1152.16445,
          "taker_buy_quote": 82478047.1991831
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 71191.27,
          "high": 71499.0,
          "low": 70572.0,
          "close": 70945.17,
          "volume": 704.22712,
          "close_time": 1773446399999,
          "quote_volume": 50018569.0384542,
          "trades": 62534,
          "taker_buy_base": 284.56753,
          "taker_buy_quote": 20223408.0769037
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 70945.16,
          "high": 71178.89,
          "low": 70483.99,
          "close": 71090.0,
          "volume": 360.08651,
          "close_time": 1773460799999,
          "quote_volume": 25511457.6595052,
          "trades": 42450,
          "taker_buy_base": 168.77888,
          "taker_buy_quote": 11960220.3133131
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 71087.35,
          "high": 71316.58,
          "low": 70330.47,
          "close": 70611.91,
          "volume": 444.28001,
          "close_time": 1773475199999,
          "quote_volume": 31472067.7621846,
          "trades": 38898,
          "taker_buy_base": 226.55956,
          "taker_buy_quote": 16048407.7123531
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 70611.9,
          "high": 70796.61,
          "low": 70395.5,
          "close": 70758.34,
          "volume": 281.65093,
          "close_time": 1773489599999,
          "quote_volume": 19887094.7768191,
          "trades": 28266,
          "taker_buy_base": 134.93957,
          "taker_buy_quote": 9528549.2311013
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 70758.33,
          "high": 70961.37,
          "low": 70508.26,
          "close": 70600.72,
          "volume": 315.08921,
          "close_time": 1773503999999,
          "quote_volume": 22290664.634006,
          "trades": 30903,
          "taker_buy_base": 144.3877,
          "taker_buy_quote": 10215494.4080886
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 70597.57,
          "high": 70751.01,
          "low": 70512.24,
          "close": 70710.06,
          "volume": 178.59316,
          "close_time": 1773518399999,
          "quote_volume": 12619796.1972192,
          "trades": 20952,
          "taker_buy_base": 70.50104,
          "taker_buy_quote": 4981693.4149077
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 70710.06,
          "high": 71267.29,
          "low": 70659.82,
          "close": 71229.78,
          "volume": 421.25831,
          "close_time": 1773532799999,
          "quote_volume": 29881476.5760171,
          "trades": 35480,
          "taker_buy_base": 206.41289,
          "taker_buy_quote": 14632709.4383292
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 71229.77,
          "high": 71636.01,
          "low": 70877.0,
          "close": 71363.99,
          "volume": 508.01773,
          "close_time": 1773547199999,
          "quote_volume": 36186509.9458947,
          "trades": 57276,
          "taker_buy_base": 266.71758,
          "taker_buy_quote": 18996052.6395889
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 71363.99,
          "high": 71806.35,
          "low": 71340.01,
          "close": 71470.0,
          "volume": 400.94057,
          "close_time": 1773561599999,
          "quote_volume": 28688336.3616515,
          "trades": 40328,
          "taker_buy_base": 196.61822,
          "taker_buy_quote": 14067619.8344709
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 71470.0,
          "high": 71954.66,
          "low": 71470.0,
          "close": 71856.99,
          "volume": 369.12538,
          "close_time": 1773575999999,
          "quote_volume": 26491538.3367545,
          "trades": 43746,
          "taker_buy_base": 214.18223,
          "taker_buy_quote": 15371260.6095146
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 71857.0,
          "high": 71857.0,
          "low": 71281.31,
          "close": 71490.0,
          "volume": 938.57394,
          "close_time": 1773590399999,
          "quote_volume": 67031143.0916224,
          "trades": 57931,
          "taker_buy_base": 604.59282,
          "taker_buy_quote": 43161983.4615678
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 71490.0,
          "high": 72000.0,
          "low": 71312.85,
          "close": 71566.63,
          "volume": 448.59507,
          "close_time": 1773604799999,
          "quote_volume": 32103245.2315602,
          "trades": 50790,
          "taker_buy_base": 225.11176,
          "taker_buy_quote": 16110826.6488883
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 71566.64,
          "high": 73224.86,
          "low": 71444.34,
          "close": 72828.94,
          "volume": 1170.13057,
          "close_time": 1773619199999,
          "quote_volume": 84746138.3214113,
          "trades": 120176,
          "taker_buy_base": 673.83111,
          "taker_buy_quote": 48799940.1180865
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 72828.94,
          "high": 74312.49,
          "low": 72285.81,
          "close": 73581.0,
          "volume": 1581.65662,
          "close_time": 1773633599999,
          "quote_volume": 115779742.4768692,
          "trades": 124587,
          "taker_buy_base": 845.82406,
          "taker_buy_quote": 61909098.2512181
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 73581.0,
          "high": 74453.41,
          "low": 73386.81,
          "close": 73463.68,
          "volume": 1263.97379,
          "close_time": 1773647999999,
          "quote_volume": 93325595.8118566,
          "trades": 92898,
          "taker_buy_base": 653.74975,
          "taker_buy_quote": 48271824.1290048
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 73463.68,
          "high": 73852.87,
          "low": 72881.49,
          "close": 73559.75,
          "volume": 945.65424,
          "close_time": 1773662399999,
          "quote_volume": 69404349.8358217,
          "trades": 74183,
          "taker_buy_base": 501.6056,
          "taker_buy_quote": 36825023.6535353
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 73559.75,
          "high": 74526.89,
          "low": 73000.0,
          "close": 73286.85,
          "volume": 1630.60848,
          "close_time": 1773676799999,
          "quote_volume": 120391866.7830669,
          "trades": 124561,
          "taker_buy_base": 851.59359,
          "taker_buy_quote": 62896470.6983072
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 73285.69,
          "high": 74426.76,
          "low": 73173.92,
          "close": 73973.51,
          "volume": 1462.65823,
          "close_time": 1773691199999,
          "quote_volume": 108129075.7431366,
          "trades": 95780,
          "taker_buy_base": 613.63964,
          "taker_buy_quote": 45339772.2920571
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 73969.83,
          "high": 74924.0,
          "low": 73867.75,
          "close": 74886.98,
          "volume": 1065.65985,
          "close_time": 1773705599999,
          "quote_volume": 79464029.6222732,
          "trades": 92453,
          "taker_buy_base": 530.15846,
          "taker_buy_quote": 39529823.3986469
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 74886.97,
          "high": 76020.02,
          "low": 74276.29,
          "close": 74470.99,
          "volume": 1883.31616,
          "close_time": 1773719999999,
          "quote_volume": 141669994.7113074,
          "trades": 152646,
          "taker_buy_base": 823.83515,
          "taker_buy_quote": 61971296.6378483
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 74473.0,
          "high": 74695.59,
          "low": 73781.95,
          "close": 74260.9,
          "volume": 940.56622,
          "close_time": 1773734399999,
          "quote_volume": 69812293.1514598,
          "trades": 92898,
          "taker_buy_base": 396.4408,
          "taker_buy_quote": 29431401.6610629
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 74260.91,
          "high": 74468.44,
          "low": 73570.13,
          "close": 74043.99,
          "volume": 993.9798,
          "close_time": 1773748799999,
          "quote_volume": 73529162.5087434,
          "trades": 91520,
          "taker_buy_base": 554.90106,
          "taker_buy_quote": 41026276.7592362
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 74044.0,
          "high": 74918.82,
          "low": 73401.37,
          "close": 73939.92,
          "volume": 1219.93563,
          "close_time": 1773763199999,
          "quote_volume": 90284455.4410485,
          "trades": 131651,
          "taker_buy_base": 575.63025,
          "taker_buy_quote": 42621709.8857181
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 73936.11,
          "high": 74836.35,
          "low": 73881.23,
          "close": 74533.01,
          "volume": 621.79539,
          "close_time": 1773777599999,
          "quote_volume": 46293509.630115,
          "trades": 85604,
          "taker_buy_base": 290.26222,
          "taker_buy_quote": 21607335.173208
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 74533.0,
          "high": 74839.82,
          "low": 73890.94,
          "close": 73935.89,
          "volume": 410.82341,
          "close_time": 1773791999999,
          "quote_volume": 30559048.1632187,
          "trades": 57390,
          "taker_buy_base": 174.97133,
          "taker_buy_quote": 13020747.4706192
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 73935.89,
          "high": 74699.99,
          "low": 73559.0,
          "close": 74482.0,
          "volume": 400.82891,
          "close_time": 1773806399999,
          "quote_volume": 29721577.5395303,
          "trades": 53660,
          "taker_buy_base": 205.63263,
          "taker_buy_quote": 15252129.9905307
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 74482.0,
          "high": 74521.22,
          "low": 73717.7,
          "close": 73902.01,
          "volume": 523.70486,
          "close_time": 1773820799999,
          "quote_volume": 38799828.9504234,
          "trades": 59863,
          "taker_buy_base": 253.27697,
          "taker_buy_quote": 18757846.2783191
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 73902.01,
          "high": 74299.0,
          "low": 72762.89,
          "close": 72975.44,
          "volume": 966.9861,
          "close_time": 1773835199999,
          "quote_volume": 71106746.3537732,
          "trades": 83107,
          "taker_buy_base": 476.07267,
          "taker_buy_quote": 35015077.1385225
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 72975.43,
          "high": 73004.8,
          "low": 70871.42,
          "close": 71482.02,
          "volume": 2419.99565,
          "close_time": 1773849599999,
          "quote_volume": 174150366.4735646,
          "trades": 195285,
          "taker_buy_base": 1052.42414,
          "taker_buy_quote": 75728976.4411613
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 71481.24,
          "high": 72014.28,
          "low": 70934.88,
          "close": 71075.99,
          "volume": 1418.57798,
          "close_time": 1773863999999,
          "quote_volume": 101294472.6200075,
          "trades": 118076,
          "taker_buy_base": 690.13737,
          "taker_buy_quote": 49298473.2384899
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 71073.72,
          "high": 71449.98,
          "low": 70414.01,
          "close": 71254.28,
          "volume": 1210.89631,
          "close_time": 1773878399999,
          "quote_volume": 85953707.6229993,
          "trades": 92168,
          "taker_buy_base": 594.51263,
          "taker_buy_quote": 42246923.5355152
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 71254.27,
          "high": 71622.99,
          "low": 70912.2,
          "close": 71224.82,
          "volume": 436.77483,
          "close_time": 1773892799999,
          "quote_volume": 31110771.6858609,
          "trades": 57300,
          "taker_buy_base": 179.91219,
          "taker_buy_quote": 12815976.676635
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 71224.82,
          "high": 71224.82,
          "low": 69489.97,
          "close": 70202.82,
          "volume": 867.88505,
          "close_time": 1773907199999,
          "quote_volume": 61061591.0253511,
          "trades": 87783,
          "taker_buy_base": 336.59718,
          "taker_buy_quote": 23692442.6267907
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 70202.82,
          "high": 70574.99,
          "low": 69910.82,
          "close": 69956.39,
          "volume": 885.27986,
          "close_time": 1773921599999,
          "quote_volume": 62181299.434236,
          "trades": 87391,
          "taker_buy_base": 414.61725,
          "taker_buy_quote": 29121360.7550484
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 69956.4,
          "high": 70166.66,
          "low": 68795.45,
          "close": 69411.99,
          "volume": 2623.72391,
          "close_time": 1773935999999,
          "quote_volume": 182088936.1389479,
          "trades": 181098,
          "taker_buy_base": 1184.37932,
          "taker_buy_quote": 82167481.0295029
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 69413.64,
          "high": 70598.28,
          "low": 69117.65,
          "close": 70275.54,
          "volume": 1404.93126,
          "close_time": 1773950399999,
          "quote_volume": 98134309.268175,
          "trades": 98684,
          "taker_buy_base": 793.57066,
          "taker_buy_quote": 55453676.1088309
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 70275.53,
          "high": 70706.87,
          "low": 69725.0,
          "close": 69924.01,
          "volume": 593.74081,
          "close_time": 1773964799999,
          "quote_volume": 41727818.5731897,
          "trades": 59095,
          "taker_buy_base": 273.41041,
          "taker_buy_quote": 19220749.9445981
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 69924.01,
          "high": 70814.39,
          "low": 69843.01,
          "close": 70728.84,
          "volume": 697.77471,
          "close_time": 1773979199999,
          "quote_volume": 49105352.1290026,
          "trades": 62020,
          "taker_buy_base": 371.81682,
          "taker_buy_quote": 26157487.2841189
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 70728.84,
          "high": 70969.47,
          "low": 70203.5,
          "close": 70851.01,
          "volume": 599.89783,
          "close_time": 1773993599999,
          "quote_volume": 42375899.1552964,
          "trades": 72456,
          "taker_buy_base": 231.53199,
          "taker_buy_quote": 16357904.9703535
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 70851.01,
          "high": 71366.85,
          "low": 70218.22,
          "close": 70478.29,
          "volume": 836.06975,
          "close_time": 1774007999999,
          "quote_volume": 59134714.8041135,
          "trades": 95369,
          "taker_buy_base": 377.58019,
          "taker_buy_quote": 26702651.1368016
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 70478.29,
          "high": 70680.0,
          "low": 69466.09,
          "close": 69845.01,
          "volume": 1774.06815,
          "close_time": 1774022399999,
          "quote_volume": 124090962.3187848,
          "trades": 132018,
          "taker_buy_base": 910.40324,
          "taker_buy_quote": 63668767.9706109
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 69845.01,
          "high": 70180.26,
          "low": 69381.4,
          "close": 70174.89,
          "volume": 898.50728,
          "close_time": 1774036799999,
          "quote_volume": 62752637.5888709,
          "trades": 74535,
          "taker_buy_base": 474.03194,
          "taker_buy_quote": 33111272.499401
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 70172.99,
          "high": 70912.11,
          "low": 69733.33,
          "close": 70503.8,
          "volume": 643.42819,
          "close_time": 1774051199999,
          "quote_volume": 45309004.5194758,
          "trades": 59846,
          "taker_buy_base": 333.6529,
          "taker_buy_quote": 23503168.8444081
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 70501.53,
          "high": 70814.89,
          "low": 70399.78,
          "close": 70660.57,
          "volume": 210.98148,
          "close_time": 1774065599999,
          "quote_volume": 14894993.5262845,
          "trades": 27188,
          "taker_buy_base": 102.51316,
          "taker_buy_quote": 7239373.7193996
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 70655.02,
          "high": 70877.91,
          "low": 70606.07,
          "close": 70711.2,
          "volume": 187.6532,
          "close_time": 1774079999999,
          "quote_volume": 13273908.8915602,
          "trades": 23511,
          "taker_buy_base": 101.64457,
          "taker_buy_quote": 7189779.5497459
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 70711.2,
          "high": 70744.81,
          "low": 70480.01,
          "close": 70641.03,
          "volume": 159.73359,
          "close_time": 1774094399999,
          "quote_volume": 11279252.2434175,
          "trades": 19387,
          "taker_buy_base": 75.92848,
          "taker_buy_quote": 5361476.0626162
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 70641.04,
          "high": 71093.62,
          "low": 70450.0,
          "close": 70620.72,
          "volume": 249.43928,
          "close_time": 1774108799999,
          "quote_volume": 17656264.7570461,
          "trades": 30330,
          "taker_buy_base": 125.76196,
          "taker_buy_quote": 8902461.3802701
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 70620.72,
          "high": 70647.15,
          "low": 70195.1,
          "close": 70381.22,
          "volume": 275.8043,
          "close_time": 1774123199999,
          "quote_volume": 19414667.8933419,
          "trades": 27060,
          "taker_buy_base": 129.75197,
          "taker_buy_quote": 9133247.8477572
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 70381.22,
          "high": 70500.0,
          "low": 68554.38,
          "close": 68912.83,
          "volume": 704.26406,
          "close_time": 1774137599999,
          "quote_volume": 49049064.6805679,
          "trades": 60371,
          "taker_buy_base": 304.31667,
          "taker_buy_quote": 21198994.3250529
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 68912.83,
          "high": 69581.82,
          "low": 68220.0,
          "close": 69338.71,
          "volume": 902.74238,
          "close_time": 1774151999999,
          "quote_volume": 62241823.0993374,
          "trades": 85608,
          "taker_buy_base": 474.48905,
          "taker_buy_quote": 32723558.1628866
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 69338.71,
          "high": 69520.99,
          "low": 68887.42,
          "close": 68905.96,
          "volume": 427.37698,
          "close_time": 1774166399999,
          "quote_volume": 29563952.8221977,
          "trades": 38449,
          "taker_buy_base": 192.83366,
          "taker_buy_quote": 13339666.353139
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 68905.96,
          "high": 68976.0,
          "low": 68100.94,
          "close": 68210.0,
          "volume": 858.93004,
          "close_time": 1774180799999,
          "quote_volume": 58946370.41886,
          "trades": 69293,
          "taker_buy_base": 315.16813,
          "taker_buy_quote": 21629539.4638248
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 68210.0,
          "high": 69009.14,
          "low": 68189.59,
          "close": 68844.25,
          "volume": 568.25952,
          "close_time": 1774195199999,
          "quote_volume": 39029100.0061399,
          "trades": 63855,
          "taker_buy_base": 297.93106,
          "taker_buy_quote": 20462858.1688223
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 68846.99,
          "high": 68888.88,
          "low": 68142.32,
          "close": 68196.91,
          "volume": 492.62902,
          "close_time": 1774209599999,
          "quote_volume": 33775115.4835295,
          "trades": 48177,
          "taker_buy_base": 186.00878,
          "taker_buy_quote": 12755335.5790017
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 68196.92,
          "high": 68497.6,
          "low": 67347.05,
          "close": 67856.4,
          "volume": 981.19936,
          "close_time": 1774223999999,
          "quote_volume": 66679773.5595312,
          "trades": 97913,
          "taker_buy_base": 464.64937,
          "taker_buy_quote": 31582934.2366996
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 67853.36,
          "high": 68580.35,
          "low": 67438.56,
          "close": 68062.52,
          "volume": 685.1927,
          "close_time": 1774238399999,
          "quote_volume": 46592962.2588089,
          "trades": 64553,
          "taker_buy_base": 320.04761,
          "taker_buy_quote": 21762331.4768905
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 68064.01,
          "high": 68888.87,
          "low": 67489.64,
          "close": 68316.95,
          "volume": 992.69853,
          "close_time": 1774252799999,
          "quote_volume": 67766644.3060218,
          "trades": 83809,
          "taker_buy_base": 457.53936,
          "taker_buy_quote": 31238531.9059386
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 68320.0,
          "high": 71486.97,
          "low": 67900.01,
          "close": 70108.5,
          "volume": 2802.48188,
          "close_time": 1774267199999,
          "quote_volume": 196404467.5533887,
          "trades": 215059,
          "taker_buy_base": 1389.79522,
          "taker_buy_quote": 97430143.5928762
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 70108.49,
          "high": 71798.42,
          "low": 69650.0,
          "close": 70119.59,
          "volume": 2085.94784,
          "close_time": 1774281599999,
          "quote_volume": 147963523.5434454,
          "trades": 168919,
          "taker_buy_base": 931.58733,
          "taker_buy_quote": 66063493.4226849
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 70119.07,
          "high": 71234.99,
          "low": 70119.07,
          "close": 70664.0,
          "volume": 874.00008,
          "close_time": 1774295999999,
          "quote_volume": 61796464.0069162,
          "trades": 94932,
          "taker_buy_base": 446.11391,
          "taker_buy_quote": 31542351.6665305
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 70661.46,
          "high": 70993.0,
          "low": 70386.4,
          "close": 70885.59,
          "volume": 368.97655,
          "close_time": 1774310399999,
          "quote_volume": 26103321.1204619,
          "trades": 46408,
          "taker_buy_base": 172.37759,
          "taker_buy_quote": 12195936.1644005
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 70885.59,
          "high": 71080.0,
          "low": 70264.7,
          "close": 70521.0,
          "volume": 523.33876,
          "close_time": 1774324799999,
          "quote_volume": 36955110.8657259,
          "trades": 62304,
          "taker_buy_base": 261.68128,
          "taker_buy_quote": 18480434.311692
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 70523.75,
          "high": 71396.01,
          "low": 70101.39,
          "close": 71283.56,
          "volume": 670.29864,
          "close_time": 1774339199999,
          "quote_volume": 47294598.1324672,
          "trades": 60621,
          "taker_buy_base": 336.08436,
          "taker_buy_quote": 23725820.791117
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 71282.99,
          "high": 71357.93,
          "low": 70840.8,
          "close": 71145.72,
          "volume": 537.69874,
          "close_time": 1774353599999,
          "quote_volume": 38227142.9894751,
          "trades": 49672,
          "taker_buy_base": 262.26135,
          "taker_buy_quote": 18646253.474897
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 71145.72,
          "high": 71172.52,
          "low": 69484.66,
          "close": 69860.28,
          "volume": 1543.59632,
          "close_time": 1774367999999,
          "quote_volume": 108258922.5203771,
          "trades": 131378,
          "taker_buy_base": 676.80955,
          "taker_buy_quote": 47480321.6115615
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 69857.01,
          "high": 69989.53,
          "low": 68891.26,
          "close": 69344.76,
          "volume": 1108.46424,
          "close_time": 1774382399999,
          "quote_volume": 76922115.3856821,
          "trades": 95858,
          "taker_buy_base": 525.36582,
          "taker_buy_quote": 36452377.1070255
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 69344.75,
          "high": 70814.8,
          "low": 69261.87,
          "close": 70541.95,
          "volume": 846.03113,
          "close_time": 1774396799999,
          "quote_volume": 59427885.8962995,
          "trades": 78766,
          "taker_buy_base": 440.21692,
          "taker_buy_quote": 30918439.1622013
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 70536.78,
          "high": 71031.85,
          "low": 70391.69,
          "close": 70696.59,
          "volume": 648.12117,
          "close_time": 1774411199999,
          "quote_volume": 45808306.4801761,
          "trades": 62613,
          "taker_buy_base": 255.22821,
          "taker_buy_quote": 18044142.5982408
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 70696.58,
          "high": 71320.98,
          "low": 70678.27,
          "close": 70917.03,
          "volume": 651.86988,
          "close_time": 1774425599999,
          "quote_volume": 46334599.3636019,
          "trades": 52605,
          "taker_buy_base": 282.42146,
          "taker_buy_quote": 20073157.2082873
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 70917.04,
          "high": 72020.81,
          "low": 70782.77,
          "close": 71681.02,
          "volume": 960.40286,
          "close_time": 1774439999999,
          "quote_volume": 68625411.2020743,
          "trades": 71898,
          "taker_buy_base": 468.34488,
          "taker_buy_quote": 33472410.5230032
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 71681.02,
          "high": 71959.17,
          "low": 70566.0,
          "close": 70824.35,
          "volume": 1358.06059,
          "close_time": 1774454399999,
          "quote_volume": 96894631.7776639,
          "trades": 112458,
          "taker_buy_base": 602.81002,
          "taker_buy_quote": 43017029.5663372
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 70821.79,
          "high": 71748.28,
          "low": 70664.4,
          "close": 70872.54,
          "volume": 815.87771,
          "close_time": 1774468799999,
          "quote_volume": 57980757.6353094,
          "trades": 81053,
          "taker_buy_base": 460.78384,
          "taker_buy_quote": 32741565.9441517
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 70872.55,
          "high": 71583.36,
          "low": 70631.58,
          "close": 71316.48,
          "volume": 454.17844,
          "close_time": 1774483199999,
          "quote_volume": 32283722.6492533,
          "trades": 44276,
          "taker_buy_base": 233.71104,
          "taker_buy_quote": 16619859.6314325
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 71319.33,
          "high": 71422.49,
          "low": 70660.91,
          "close": 70885.38,
          "volume": 807.92636,
          "close_time": 1774497599999,
          "quote_volume": 57408727.6137121,
          "trades": 51470,
          "taker_buy_base": 372.50415,
          "taker_buy_quote": 26467885.7012759
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 70884.93,
          "high": 70884.93,
          "low": 69782.97,
          "close": 70074.0,
          "volume": 657.39329,
          "close_time": 1774511999999,
          "quote_volume": 46151912.505393,
          "trades": 65305,
          "taker_buy_base": 291.29307,
          "taker_buy_quote": 20438005.4367125
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 70074.0,
          "high": 70132.64,
          "low": 69166.0,
          "close": 69255.02,
          "volume": 1049.05359,
          "close_time": 1774526399999,
          "quote_volume": 73085634.0870168,
          "trades": 79931,
          "taker_buy_base": 436.3018,
          "taker_buy_quote": 30391749.6626566
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 69255.02,
          "high": 69864.62,
          "low": 68620.59,
          "close": 69062.0,
          "volume": 1655.92895,
          "close_time": 1774540799999,
          "quote_volume": 114806316.6845047,
          "trades": 115983,
          "taker_buy_base": 865.74569,
          "taker_buy_quote": 60048638.2156132
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 69055.29,
          "high": 69138.5,
          "low": 68124.01,
          "close": 68503.04,
          "volume": 1035.77891,
          "close_time": 1774555199999,
          "quote_volume": 71012857.8622573,
          "trades": 88605,
          "taker_buy_base": 488.29842,
          "taker_buy_quote": 33477125.6587112
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 68505.11,
          "high": 69451.56,
          "low": 68399.66,
          "close": 68788.81,
          "volume": 906.57734,
          "close_time": 1774569599999,
          "quote_volume": 62530696.2101531,
          "trades": 78702,
          "taker_buy_base": 474.19392,
          "taker_buy_quote": 32712198.5117516
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 68788.81,
          "high": 69142.84,
          "low": 68486.4,
          "close": 68741.21,
          "volume": 356.07684,
          "close_time": 1774583999999,
          "quote_volume": 24499325.1687692,
          "trades": 42373,
          "taker_buy_base": 168.33231,
          "taker_buy_quote": 11582505.8490126
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 68741.21,
          "high": 68933.32,
          "low": 68278.68,
          "close": 68508.31,
          "volume": 501.76052,
          "close_time": 1774598399999,
          "quote_volume": 34426703.6290554,
          "trades": 52154,
          "taker_buy_base": 265.56768,
          "taker_buy_quote": 18223568.8713411
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 68510.0,
          "high": 68608.76,
          "low": 66222.68,
          "close": 66685.17,
          "volume": 2015.9829,
          "close_time": 1774612799999,
          "quote_volume": 135499750.9249525,
          "trades": 143061,
          "taker_buy_base": 1012.7201,
          "taker_buy_quote": 67946835.8258587
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 66685.17,
          "high": 66758.96,
          "low": 65700.88,
          "close": 66085.03,
          "volume": 1989.43518,
          "close_time": 1774627199999,
          "quote_volume": 131890058.8902228,
          "trades": 147502,
          "taker_buy_base": 1035.34562,
          "taker_buy_quote": 68654312.3045165
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 66085.03,
          "high": 66261.38,
          "low": 65505.0,
          "close": 66003.01,
          "volume": 1119.19237,
          "close_time": 1774641599999,
          "quote_volume": 73722455.3864056,
          "trades": 105511,
          "taker_buy_base": 589.75505,
          "taker_buy_quote": 38854056.8105729
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 66000.01,
          "high": 66387.75,
          "low": 65773.24,
          "close": 66370.62,
          "volume": 414.4925,
          "close_time": 1774655999999,
          "quote_volume": 27369731.0877186,
          "trades": 41662,
          "taker_buy_base": 221.53718,
          "taker_buy_quote": 14629411.0026145
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 66370.62,
          "high": 66485.28,
          "low": 65897.88,
          "close": 66195.21,
          "volume": 353.33324,
          "close_time": 1774670399999,
          "quote_volume": 23389773.4150655,
          "trades": 36681,
          "taker_buy_base": 186.73336,
          "taker_buy_quote": 12363769.9820678
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 66195.21,
          "high": 66538.42,
          "low": 66075.3,
          "close": 66524.91,
          "volume": 273.93481,
          "close_time": 1774684799999,
          "quote_volume": 18172141.7470291,
          "trades": 28057,
          "taker_buy_base": 163.09704,
          "taker_buy_quote": 10819955.5530083
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 66524.91,
          "high": 66531.91,
          "low": 66090.9,
          "close": 66289.37,
          "volume": 693.39034,
          "close_time": 1774699199999,
          "quote_volume": 45986885.7982699,
          "trades": 35075,
          "taker_buy_base": 349.64321,
          "taker_buy_quote": 23196211.1296931
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 66289.37,
          "high": 67258.06,
          "low": 66200.33,
          "close": 66981.14,
          "volume": 908.33909,
          "close_time": 1774713599999,
          "quote_volume": 60608111.1067677,
          "trades": 67219,
          "taker_buy_base": 444.32125,
          "taker_buy_quote": 29663105.3716103
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 66978.59,
          "high": 67066.63,
          "low": 66662.5,
          "close": 66874.57,
          "volume": 1000.94533,
          "close_time": 1774727999999,
          "quote_volume": 66923474.2427499,
          "trades": 37679,
          "taker_buy_base": 475.93701,
          "taker_buy_quote": 31821658.9700328
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 66874.57,
          "high": 66970.51,
          "low": 66239.58,
          "close": 66343.01,
          "volume": 708.26611,
          "close_time": 1774742399999,
          "quote_volume": 47255052.7945677,
          "trades": 38536,
          "taker_buy_base": 339.15247,
          "taker_buy_quote": 22635404.8340175
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 66342.86,
          "high": 67089.72,
          "low": 66247.45,
          "close": 66870.27,
          "volume": 309.38025,
          "close_time": 1774756799999,
          "quote_volume": 20617171.1706089,
          "trades": 28506,
          "taker_buy_base": 190.30965,
          "taker_buy_quote": 12683897.9468153
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 66870.27,
          "high": 66900.38,
          "low": 66516.96,
          "close": 66628.01,
          "volume": 477.98444,
          "close_time": 1774771199999,
          "quote_volume": 31863275.837437,
          "trades": 24358,
          "taker_buy_base": 202.89393,
          "taker_buy_quote": 13527305.5486969
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 66628.0,
          "high": 66963.54,
          "low": 66365.77,
          "close": 66781.61,
          "volume": 1145.26252,
          "close_time": 1774785599999,
          "quote_volume": 76308829.5817181,
          "trades": 35717,
          "taker_buy_base": 540.21001,
          "taker_buy_quote": 35989815.8428338
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 66781.62,
          "high": 66836.35,
          "low": 66283.4,
          "close": 66490.67,
          "volume": 614.65324,
          "close_time": 1774799999999,
          "quote_volume": 40960358.7299674,
          "trades": 39639,
          "taker_buy_base": 271.86664,
          "taker_buy_quote": 18114177.3096542
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 66490.68,
          "high": 66632.55,
          "low": 66106.41,
          "close": 66316.11,
          "volume": 649.1683,
          "close_time": 1774814399999,
          "quote_volume": 43091933.2121665,
          "trades": 38292,
          "taker_buy_base": 306.95332,
          "taker_buy_quote": 20374769.7539959
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 66316.01,
          "high": 66755.8,
          "low": 64948.55,
          "close": 65974.55,
          "volume": 1386.07528,
          "close_time": 1774828799999,
          "quote_volume": 91504739.0419456,
          "trades": 98900,
          "taker_buy_base": 631.71022,
          "taker_buy_quote": 41708218.1320475
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 65977.66,
          "high": 67445.13,
          "low": 65760.4,
          "close": 67128.94,
          "volume": 1002.34623,
          "close_time": 1774843199999,
          "quote_volume": 66891038.4968947,
          "trades": 83948,
          "taker_buy_base": 537.95127,
          "taker_buy_quote": 35896905.7090366
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 67128.94,
          "high": 67771.91,
          "low": 67122.92,
          "close": 67592.68,
          "volume": 1101.02582,
          "close_time": 1774857599999,
          "quote_volume": 74262381.3091368,
          "trades": 74818,
          "taker_buy_base": 646.04193,
          "taker_buy_quote": 43579666.4203717
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 67589.81,
          "high": 67969.31,
          "low": 67322.16,
          "close": 67638.26,
          "volume": 870.03894,
          "close_time": 1774871999999,
          "quote_volume": 58867224.4617114,
          "trades": 60824,
          "taker_buy_base": 505.20191,
          "taker_buy_quote": 34188635.6624197
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 67640.76,
          "high": 68152.47,
          "low": 67059.02,
          "close": 67604.64,
          "volume": 1128.28764,
          "close_time": 1774886399999,
          "quote_volume": 76316879.6154258,
          "trades": 100715,
          "taker_buy_base": 572.82541,
          "taker_buy_quote": 38743404.1189873
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 67600.44,
          "high": 67620.38,
          "low": 66202.36,
          "close": 66510.85,
          "volume": 751.25847,
          "close_time": 1774900799999,
          "quote_volume": 50171775.6902774,
          "trades": 77249,
          "taker_buy_base": 352.45914,
          "taker_buy_quote": 23537379.6593722
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 66512.56,
          "high": 66964.26,
          "low": 66375.0,
          "close": 66761.95,
          "volume": 542.06505,
          "close_time": 1774915199999,
          "quote_volume": 36132229.4413744,
          "trades": 53006,
          "taker_buy_base": 289.03088,
          "taker_buy_quote": 19268527.6165306
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 66761.96,
          "high": 68385.98,
          "low": 66509.31,
          "close": 67672.41,
          "volume": 670.93261,
          "close_time": 1774929599999,
          "quote_volume": 45404777.7716055,
          "trades": 71309,
          "taker_buy_base": 324.64479,
          "taker_buy_quote": 21971511.9309406
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 67672.41,
          "high": 67835.0,
          "low": 67058.56,
          "close": 67327.44,
          "volume": 830.70363,
          "close_time": 1774943999999,
          "quote_volume": 56019271.7581247,
          "trades": 69262,
          "taker_buy_base": 292.35997,
          "taker_buy_quote": 19723766.2257139
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 67327.45,
          "high": 67465.46,
          "low": 65950.0,
          "close": 66645.49,
          "volume": 1757.61149,
          "close_time": 1774958399999,
          "quote_volume": 117009304.2051276,
          "trades": 132069,
          "taker_buy_base": 665.72394,
          "taker_buy_quote": 44312103.7026769
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 66645.5,
          "high": 67732.94,
          "low": 66387.23,
          "close": 66698.59,
          "volume": 1709.57247,
          "close_time": 1774972799999,
          "quote_volume": 114553024.5526907,
          "trades": 134648,
          "taker_buy_base": 773.99928,
          "taker_buy_quote": 51878061.3239013
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 66699.54,
          "high": 68559.4,
          "low": 66699.08,
          "close": 67793.37,
          "volume": 1449.5016,
          "close_time": 1774987199999,
          "quote_volume": 98299428.642288,
          "trades": 120049,
          "taker_buy_base": 871.88639,
          "taker_buy_quote": 59151890.580493
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 67800.91,
          "high": 68376.0,
          "low": 67790.05,
          "close": 68240.16,
          "volume": 730.32565,
          "close_time": 1775001599999,
          "quote_volume": 49727219.6140625,
          "trades": 52362,
          "taker_buy_base": 355.14175,
          "taker_buy_quote": 24182735.4278696
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 68242.71,
          "high": 68333.33,
          "low": 67548.63,
          "close": 68119.99,
          "volume": 798.78385,
          "close_time": 1775015999999,
          "quote_volume": 54288961.4682306,
          "trades": 59078,
          "taker_buy_base": 388.64589,
          "taker_buy_quote": 26404539.6045299
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 68119.99,
          "high": 69297.69,
          "low": 67959.79,
          "close": 68671.56,
          "volume": 1273.3978,
          "close_time": 1775030399999,
          "quote_volume": 87430552.1082026,
          "trades": 101539,
          "taker_buy_base": 751.66223,
          "taker_buy_quote": 51629044.328612
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 68673.34,
          "high": 68836.8,
          "low": 68375.0,
          "close": 68697.41,
          "volume": 511.4131,
          "close_time": 1775044799999,
          "quote_volume": 35074482.1592253,
          "trades": 52992,
          "taker_buy_base": 252.66434,
          "taker_buy_quote": 17329657.6872439
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 68697.41,
          "high": 68951.88,
          "low": 67886.09,
          "close": 68912.0,
          "volume": 1083.19417,
          "close_time": 1775059199999,
          "quote_volume": 74166012.1649121,
          "trades": 102873,
          "taker_buy_base": 515.74761,
          "taker_buy_quote": 35302332.7570348
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 68912.0,
          "high": 69169.99,
          "low": 67924.58,
          "close": 68160.96,
          "volume": 1098.058,
          "close_time": 1775073599999,
          "quote_volume": 75058285.298349,
          "trades": 95409,
          "taker_buy_base": 535.09054,
          "taker_buy_quote": 36583780.7533534
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 68166.48,
          "high": 68534.64,
          "low": 67958.23,
          "close": 68114.28,
          "volume": 611.73831,
          "close_time": 1775087999999,
          "quote_volume": 41723314.6247085,
          "trades": 53354,
          "taker_buy_base": 284.28065,
          "taker_buy_quote": 19394126.3746834
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 68116.8,
          "high": 68654.16,
          "low": 66492.43,
          "close": 66573.79,
          "volume": 1160.46423,
          "close_time": 1775102399999,
          "quote_volume": 78153788.0216193,
          "trades": 100005,
          "taker_buy_base": 565.61791,
          "taker_buy_quote": 38081522.1589013
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 66573.79,
          "high": 66926.44,
          "low": 66209.65,
          "close": 66914.47,
          "volume": 960.2355,
          "close_time": 1775116799999,
          "quote_volume": 63870845.4472296,
          "trades": 69278,
          "taker_buy_base": 608.96529,
          "taker_buy_quote": 40492614.8783291
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 66914.47,
          "high": 66914.47,
          "low": 66153.0,
          "close": 66208.52,
          "volume": 651.32298,
          "close_time": 1775131199999,
          "quote_volume": 43281265.6080651,
          "trades": 61519,
          "taker_buy_base": 324.19894,
          "taker_buy_quote": 21539219.0430428
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 66208.52,
          "high": 67100.0,
          "low": 65705.71,
          "close": 66841.93,
          "volume": 1518.72255,
          "close_time": 1775145599999,
          "quote_volume": 100805739.778828,
          "trades": 125596,
          "taker_buy_base": 712.21126,
          "taker_buy_quote": 47258504.2752317
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 66841.93,
          "high": 67435.49,
          "low": 66598.65,
          "close": 66976.81,
          "volume": 931.73249,
          "close_time": 1775159999999,
          "quote_volume": 62444863.1651303,
          "trades": 78323,
          "taker_buy_base": 380.54679,
          "taker_buy_quote": 25498669.1786935
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 66976.82,
          "high": 67103.65,
          "low": 66726.01,
          "close": 66902.51,
          "volume": 355.23237,
          "close_time": 1775174399999,
          "quote_volume": 23777599.6601379,
          "trades": 37223,
          "taker_buy_base": 189.89218,
          "taker_buy_quote": 12709673.6147124
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 66902.52,
          "high": 67000.0,
          "low": 66283.79,
          "close": 66583.25,
          "volume": 334.70251,
          "close_time": 1775188799999,
          "quote_volume": 22305692.4987286,
          "trades": 39275,
          "taker_buy_base": 139.98062,
          "taker_buy_quote": 9331832.5299603
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 66583.26,
          "high": 67260.35,
          "low": 66423.5,
          "close": 67045.73,
          "volume": 406.49395,
          "close_time": 1775203199999,
          "quote_volume": 27163110.2665189,
          "trades": 41060,
          "taker_buy_base": 183.76806,
          "taker_buy_quote": 12270864.5068673
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 67045.74,
          "high": 67290.41,
          "low": 66686.76,
          "close": 67024.44,
          "volume": 302.27083,
          "close_time": 1775217599999,
          "quote_volume": 20241287.6653311,
          "trades": 43848,
          "taker_buy_base": 135.3287,
          "taker_buy_quote": 9063132.3264051
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 67024.44,
          "high": 67383.33,
          "low": 66500.03,
          "close": 66833.37,
          "volume": 625.67112,
          "close_time": 1775231999999,
          "quote_volume": 41841085.1252567,
          "trades": 72689,
          "taker_buy_base": 276.54587,
          "taker_buy_quote": 18497332.8754844
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 66833.37,
          "high": 67074.14,
          "low": 66758.2,
          "close": 66890.65,
          "volume": 398.91159,
          "close_time": 1775246399999,
          "quote_volume": 26691959.0291804,
          "trades": 30628,
          "taker_buy_base": 156.21308,
          "taker_buy_quote": 10449828.2705197
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 66890.65,
          "high": 66974.12,
          "low": 66827.89,
          "close": 66961.19,
          "volume": 182.24346,
          "close_time": 1775260799999,
          "quote_volume": 12190947.8698399,
          "trades": 23004,
          "taker_buy_base": 90.59052,
          "taker_buy_quote": 6060101.7577344
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 66961.19,
          "high": 66963.39,
          "low": 66809.4,
          "close": 66833.97,
          "volume": 99.44258,
          "close_time": 1775275199999,
          "quote_volume": 6650151.801118,
          "trades": 16407,
          "taker_buy_base": 45.57137,
          "taker_buy_quote": 3047648.6887739
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 66832.92,
          "high": 67046.22,
          "low": 66776.25,
          "close": 67009.5,
          "volume": 150.8596,
          "close_time": 1775289599999,
          "quote_volume": 10097234.2301677,
          "trades": 16446,
          "taker_buy_base": 70.97407,
          "taker_buy_quote": 4750367.3064544
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 67009.5,
          "high": 67224.36,
          "low": 66908.52,
          "close": 67153.27,
          "volume": 261.88249,
          "close_time": 1775303999999,
          "quote_volume": 17561783.0264236,
          "trades": 23785,
          "taker_buy_base": 122.50487,
          "taker_buy_quote": 8214346.0750889
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 67153.28,
          "high": 67552.11,
          "low": 67014.4,
          "close": 67379.34,
          "volume": 378.92339,
          "close_time": 1775318399999,
          "quote_volume": 25482310.8128926,
          "trades": 29678,
          "taker_buy_base": 233.41325,
          "taker_buy_quote": 15697826.3706611
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 67379.35,
          "high": 67542.87,
          "low": 67263.84,
          "close": 67290.23,
          "volume": 316.72429,
          "close_time": 1775332799999,
          "quote_volume": 21343482.2044281,
          "trades": 26052,
          "taker_buy_base": 168.86832,
          "taker_buy_quote": 11380872.807984
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 67290.23,
          "high": 67474.97,
          "low": 67184.02,
          "close": 67295.81,
          "volume": 244.13908,
          "close_time": 1775347199999,
          "quote_volume": 16437662.480253,
          "trades": 22493,
          "taker_buy_base": 122.09587,
          "taker_buy_quote": 8222047.5417103
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 67295.8,
          "high": 67302.48,
          "low": 66961.19,
          "close": 67136.5,
          "volume": 224.56057,
          "close_time": 1775361599999,
          "quote_volume": 15077087.5080935,
          "trades": 21741,
          "taker_buy_base": 98.35421,
          "taker_buy_quote": 6603577.4269673
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 67136.51,
          "high": 67183.28,
          "low": 66601.87,
          "close": 66811.95,
          "volume": 309.50087,
          "close_time": 1775375999999,
          "quote_volume": 20690142.6892152,
          "trades": 27940,
          "taker_buy_base": 120.37591,
          "taker_buy_quote": 8046830.6309956
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 66811.93,
          "high": 67142.78,
          "low": 66807.72,
          "close": 66993.18,
          "volume": 160.79711,
          "close_time": 1775390399999,
          "quote_volume": 10766589.5453565,
          "trades": 21527,
          "taker_buy_base": 93.47209,
          "taker_buy_quote": 6258453.0287833
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 66993.18,
          "high": 67838.38,
          "low": 66680.7,
          "close": 67293.59,
          "volume": 580.0693,
          "close_time": 1775404799999,
          "quote_volume": 38975970.149027,
          "trades": 54165,
          "taker_buy_base": 292.13864,
          "taker_buy_quote": 19634894.5255986
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 67293.02,
          "high": 67546.08,
          "low": 67159.16,
          "close": 67348.55,
          "volume": 217.77777,
          "close_time": 1775419199999,
          "quote_volume": 14664533.4143944,
          "trades": 31673,
          "taker_buy_base": 110.35684,
          "taker_buy_quote": 7431761.1844542
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 67348.56,
          "high": 69128.51,
          "low": 67315.77,
          "close": 69019.18,
          "volume": 887.28064,
          "close_time": 1775433599999,
          "quote_volume": 60541741.6150436,
          "trades": 81167,
          "taker_buy_base": 426.39607,
          "taker_buy_quote": 29080695.9829123
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 69020.28,
          "high": 69572.88,
          "low": 68758.0,
          "close": 69110.1,
          "volume": 674.99484,
          "close_time": 1775447999999,
          "quote_volume": 46698819.8792863,
          "trades": 73992,
          "taker_buy_base": 292.97597,
          "taker_buy_quote": 20273243.95048
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 69110.1,
          "high": 69349.84,
          "low": 68801.71,
          "close": 69104.51,
          "volume": 529.77002,
          "close_time": 1775462399999,
          "quote_volume": 36590620.0902479,
          "trades": 51201,
          "taker_buy_base": 207.72767,
          "taker_buy_quote": 14347970.1022832
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 69105.71,
          "high": 70289.43,
          "low": 69069.6,
          "close": 69624.01,
          "volume": 837.58439,
          "close_time": 1775476799999,
          "quote_volume": 58438530.1888478,
          "trades": 77406,
          "taker_buy_base": 381.44855,
          "taker_buy_quote": 26598877.2481215
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 69624.0,
          "high": 69979.8,
          "low": 69160.98,
          "close": 69971.01,
          "volume": 891.55115,
          "close_time": 1775491199999,
          "quote_volume": 62003082.3585838,
          "trades": 80369,
          "taker_buy_base": 405.27218,
          "taker_buy_quote": 28194005.3498321
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 69972.02,
          "high": 70359.58,
          "low": 69282.57,
          "close": 69743.07,
          "volume": 857.40255,
          "close_time": 1775505599999,
          "quote_volume": 59855933.6942135,
          "trades": 80547,
          "taker_buy_base": 395.37056,
          "taker_buy_quote": 27608313.8700294
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 69747.94,
          "high": 69990.0,
          "low": 68313.06,
          "close": 68858.92,
          "volume": 606.64501,
          "close_time": 1775519999999,
          "quote_volume": 41932417.2009288,
          "trades": 67437,
          "taker_buy_base": 298.6328,
          "taker_buy_quote": 20639657.9794607
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 68856.01,
          "high": 69141.6,
          "low": 68289.14,
          "close": 68792.26,
          "volume": 401.7414,
          "close_time": 1775534399999,
          "quote_volume": 27596020.9545561,
          "trades": 48079,
          "taker_buy_base": 172.92536,
          "taker_buy_quote": 11878131.393074
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 68785.97,
          "high": 68994.75,
          "low": 68444.68,
          "close": 68623.66,
          "volume": 241.57476,
          "close_time": 1775548799999,
          "quote_volume": 16582932.7285959,
          "trades": 30514,
          "taker_buy_base": 131.03331,
          "taker_buy_quote": 8993664.7225819
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 68623.66,
          "high": 69257.81,
          "low": 68070.6,
          "close": 68341.98,
          "volume": 778.32531,
          "close_time": 1775563199999,
          "quote_volume": 53344340.3714276,
          "trades": 68365,
          "taker_buy_base": 448.2337,
          "taker_buy_quote": 30700298.4664487
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 68341.98,
          "high": 68641.56,
          "low": 67725.99,
          "close": 68159.29,
          "volume": 1268.95726,
          "close_time": 1775577599999,
          "quote_volume": 86466192.8318856,
          "trades": 97722,
          "taker_buy_base": 699.53882,
          "taker_buy_quote": 47657157.8316348
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 68162.51,
          "high": 69101.38,
          "low": 68080.92,
          "close": 69011.2,
          "volume": 722.37888,
          "close_time": 1775591999999,
          "quote_volume": 49527671.6545882,
          "trades": 78942,
          "taker_buy_base": 357.57156,
          "taker_buy_quote": 24521586.5520566
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 69009.91,
          "high": 72765.8,
          "low": 69009.91,
          "close": 71925.45,
          "volume": 2138.93725,
          "close_time": 1775606399999,
          "quote_volume": 151548895.9298665,
          "trades": 216524,
          "taker_buy_base": 1073.41036,
          "taker_buy_quote": 76013515.6411483
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 71922.61,
          "high": 72114.16,
          "low": 71232.7,
          "close": 71297.18,
          "volume": 771.78855,
          "close_time": 1775620799999,
          "quote_volume": 55280173.4765879,
          "trades": 68398,
          "taker_buy_base": 333.57324,
          "taker_buy_quote": 23896470.4154429
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 71297.17,
          "high": 71943.0,
          "low": 71295.01,
          "close": 71639.59,
          "volume": 542.15171,
          "close_time": 1775635199999,
          "quote_volume": 38865325.2671571,
          "trades": 57020,
          "taker_buy_base": 271.59194,
          "taker_buy_quote": 19469847.6144239
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 71640.8,
          "high": 71983.03,
          "low": 71407.4,
          "close": 71685.0,
          "volume": 525.09162,
          "close_time": 1775649599999,
          "quote_volume": 37630571.8996813,
          "trades": 51699,
          "taker_buy_base": 228.19021,
          "taker_buy_quote": 16354126.4100329
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 71685.01,
          "high": 72859.99,
          "low": 70698.51,
          "close": 71313.49,
          "volume": 2053.22239,
          "close_time": 1775663999999,
          "quote_volume": 147113636.0014522,
          "trades": 156057,
          "taker_buy_base": 1126.66829,
          "taker_buy_quote": 80732824.25079
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 71311.63,
          "high": 71976.35,
          "low": 71026.03,
          "close": 71332.15,
          "volume": 1000.63825,
          "close_time": 1775678399999,
          "quote_volume": 71571717.6988549,
          "trades": 92884,
          "taker_buy_base": 517.37185,
          "taker_buy_quote": 37002667.510343
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 71328.15,
          "high": 71761.48,
          "low": 70911.9,
          "close": 71083.75,
          "volume": 388.2592,
          "close_time": 1775692799999,
          "quote_volume": 27697058.0637021,
          "trades": 46470,
          "taker_buy_base": 166.17617,
          "taker_buy_quote": 11859068.1044721
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 71083.75,
          "high": 71207.34,
          "low": 70476.62,
          "close": 71006.2,
          "volume": 368.93552,
          "close_time": 1775707199999,
          "quote_volume": 26150398.6279482,
          "trades": 51990,
          "taker_buy_base": 189.65602,
          "taker_buy_quote": 13447808.341001
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 71006.2,
          "high": 71136.0,
          "low": 70703.55,
          "close": 70995.78,
          "volume": 435.23684,
          "close_time": 1775721599999,
          "quote_volume": 30884522.5978088,
          "trades": 50815,
          "taker_buy_base": 216.24455,
          "taker_buy_quote": 15346382.0492508
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 70995.79,
          "high": 71588.0,
          "low": 70881.98,
          "close": 71167.65,
          "volume": 499.90683,
          "close_time": 1775735999999,
          "quote_volume": 35641961.7783459,
          "trades": 57129,
          "taker_buy_base": 254.33895,
          "taker_buy_quote": 18131732.2233275
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 71163.6,
          "high": 72368.81,
          "low": 70529.77,
          "close": 72155.68,
          "volume": 1235.94934,
          "close_time": 1775750399999,
          "quote_volume": 88221267.6350953,
          "trades": 113191,
          "taker_buy_base": 612.06927,
          "taker_buy_quote": 43695509.6874909
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 72155.79,
          "high": 72572.08,
          "low": 71746.25,
          "close": 72109.85,
          "volume": 958.76424,
          "close_time": 1775764799999,
          "quote_volume": 69184639.7030435,
          "trades": 104990,
          "taker_buy_base": 470.09221,
          "taker_buy_quote": 33926240.7279221
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 72109.85,
          "high": 73150.0,
          "low": 71600.0,
          "close": 71803.45,
          "volume": 798.05214,
          "close_time": 1775779199999,
          "quote_volume": 57733394.1431772,
          "trades": 89153,
          "taker_buy_base": 430.97303,
          "taker_buy_quote": 31188425.6860511
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 71803.44,
          "high": 72426.73,
          "low": 71600.0,
          "close": 71891.25,
          "volume": 400.83336,
          "close_time": 1775793599999,
          "quote_volume": 28850166.2431457,
          "trades": 49127,
          "taker_buy_base": 192.24248,
          "taker_buy_quote": 13838250.0789813
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 71891.25,
          "high": 72299.94,
          "low": 71437.43,
          "close": 71502.8,
          "volume": 376.87823,
          "close_time": 1775807999999,
          "quote_volume": 27105519.7305153,
          "trades": 43940,
          "taker_buy_base": 155.66014,
          "taker_buy_quote": 11199503.4062177
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 71502.81,
          "high": 72280.85,
          "low": 71438.92,
          "close": 72151.34,
          "volume": 488.69231,
          "close_time": 1775822399999,
          "quote_volume": 35147457.3126776,
          "trades": 50140,
          "taker_buy_base": 247.1685,
          "taker_buy_quote": 17777036.6805069
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 72151.35,
          "high": 73328.12,
          "low": 71927.82,
          "close": 72495.06,
          "volume": 1585.34782,
          "close_time": 1775836799999,
          "quote_volume": 115187243.6871165,
          "trades": 129025,
          "taker_buy_base": 785.42325,
          "taker_buy_quote": 57062061.0294827
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 72495.08,
          "high": 73306.03,
          "low": 72421.03,
          "close": 73266.18,
          "volume": 1029.36196,
          "close_time": 1775851199999,
          "quote_volume": 75081990.5901614,
          "trades": 93043,
          "taker_buy_base": 614.00069,
          "taker_buy_quote": 44802606.1531444
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 73274.92,
          "high": 73482.41,
          "low": 72763.35,
          "close": 72995.4,
          "volume": 632.15195,
          "close_time": 1775865599999,
          "quote_volume": 46236658.5585995,
          "trades": 54793,
          "taker_buy_base": 315.26678,
          "taker_buy_quote": 23066137.0787873
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 72995.77,
          "high": 73137.23,
          "low": 72703.26,
          "close": 72904.19,
          "volume": 284.1803,
          "close_time": 1775879999999,
          "quote_volume": 20729185.5373648,
          "trades": 30719,
          "taker_buy_base": 136.82886,
          "taker_buy_quote": 9982701.9785045
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 72910.46,
          "high": 72993.32,
          "low": 72641.65,
          "close": 72778.44,
          "volume": 268.49833,
          "close_time": 1775894399999,
          "quote_volume": 19546844.3472536,
          "trades": 23237,
          "taker_buy_base": 118.75208,
          "taker_buy_quote": 8645448.4512771
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 72780.47,
          "high": 72965.35,
          "low": 72656.09,
          "close": 72945.73,
          "volume": 165.19973,
          "close_time": 1775908799999,
          "quote_volume": 12031700.0046433,
          "trades": 18518,
          "taker_buy_base": 85.05506,
          "taker_buy_quote": 6195221.8079749
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 72945.73,
          "high": 73027.8,
          "low": 72558.34,
          "close": 72689.91,
          "volume": 178.53304,
          "close_time": 1775923199999,
          "quote_volume": 12995755.6872981,
          "trades": 15416,
          "taker_buy_base": 65.3135,
          "taker_buy_quote": 4754485.3136039
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 72893.77,
          "high": 72966.83,
          "low": 72856.48,
          "close": 72916.12,
          "volume": 47.02385,
          "close_time": 1775937599999,
          "quote_volume": 3428480.0272878,
          "trades": 4070,
          "taker_buy_base": 13.61547,
          "taker_buy_quote": 992827.1146418
        }
      ]
    },
    "1d": {
      "count": 730,
      "start_date": "2024-04-12T00:00:00",
      "end_date": "2026-04-11T00:00:00",
      "klines": [
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 70009.84,
          "high": 71238.88,
          "low": 65005.0,
          "close": 67120.26,
          "volume": 1044.95599,
          "close_time": 1712966399999,
          "quote_volume": 71590662.2462132,
          "trades": 97167,
          "taker_buy_base": 516.09713,
          "taker_buy_quote": 35343548.1860366
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 67135.5,
          "high": 67949.32,
          "low": 60002.1,
          "close": 64000.0,
          "volume": 1636.27045,
          "close_time": 1713052799999,
          "quote_volume": 105460053.2429216,
          "trades": 188146,
          "taker_buy_base": 832.37883,
          "taker_buy_quote": 53706718.2690391
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 63996.0,
          "high": 65903.67,
          "low": 62166.07,
          "close": 65732.05,
          "volume": 1421.35208,
          "close_time": 1713139199999,
          "quote_volume": 91070039.6299485,
          "trades": 138591,
          "taker_buy_base": 655.1266,
          "taker_buy_quote": 42003980.7476336
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 65728.01,
          "high": 66950.63,
          "low": 62322.31,
          "close": 63427.99,
          "volume": 1215.36354,
          "close_time": 1713225599999,
          "quote_volume": 78887358.3382987,
          "trades": 120774,
          "taker_buy_base": 625.92883,
          "taker_buy_quote": 40625349.9721149
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 63449.24,
          "high": 64392.44,
          "low": 61641.34,
          "close": 63820.0,
          "volume": 975.80472,
          "close_time": 1713311999999,
          "quote_volume": 61350733.6308113,
          "trades": 117200,
          "taker_buy_base": 499.79599,
          "taker_buy_quote": 31428055.5634924
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 63820.0,
          "high": 64507.08,
          "low": 59676.87,
          "close": 61273.46,
          "volume": 910.59187,
          "close_time": 1713398399999,
          "quote_volume": 56309003.5150836,
          "trades": 119075,
          "taker_buy_base": 459.56666,
          "taker_buy_quote": 28428569.4856504
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 61272.43,
          "high": 64240.49,
          "low": 60813.27,
          "close": 63500.0,
          "volume": 960.04358,
          "close_time": 1713484799999,
          "quote_volume": 60238778.1370879,
          "trades": 69222,
          "taker_buy_base": 527.53351,
          "taker_buy_quote": 33102766.9361506
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 63499.99,
          "high": 65582.69,
          "low": 59610.57,
          "close": 63818.0,
          "volume": 1371.80407,
          "close_time": 1713571199999,
          "quote_volume": 87249500.6103367,
          "trades": 122078,
          "taker_buy_base": 776.30592,
          "taker_buy_quote": 49378691.350011
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 63842.0,
          "high": 65453.63,
          "low": 63120.0,
          "close": 64962.57,
          "volume": 514.90567,
          "close_time": 1713657599999,
          "quote_volume": 33091359.2976254,
          "trades": 57969,
          "taker_buy_base": 260.85156,
          "taker_buy_quote": 16766292.5454411
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 64962.01,
          "high": 65723.99,
          "low": 64241.27,
          "close": 64937.98,
          "volume": 482.42032,
          "close_time": 1713743999999,
          "quote_volume": 31333358.7219416,
          "trades": 45937,
          "taker_buy_base": 250.87388,
          "taker_buy_quote": 16295457.5933597
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 64944.01,
          "high": 67256.0,
          "low": 64522.43,
          "close": 66847.99,
          "volume": 732.36859,
          "close_time": 1713830399999,
          "quote_volume": 48388941.7060308,
          "trades": 64210,
          "taker_buy_base": 374.18467,
          "taker_buy_quote": 24718465.2604098
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 66836.51,
          "high": 67215.98,
          "low": 65824.0,
          "close": 66420.0,
          "volume": 642.02935,
          "close_time": 1713916799999,
          "quote_volume": 42699216.9233157,
          "trades": 59578,
          "taker_buy_base": 328.98491,
          "taker_buy_quote": 21881062.3961389
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 66418.23,
          "high": 67070.0,
          "low": 63541.35,
          "close": 64252.0,
          "volume": 767.27766,
          "close_time": 1714003199999,
          "quote_volume": 50169927.7650822,
          "trades": 54704,
          "taker_buy_base": 386.2827,
          "taker_buy_quote": 25252604.60866
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 64250.0,
          "high": 65359.34,
          "low": 62752.0,
          "close": 64487.72,
          "volume": 823.6847,
          "close_time": 1714089599999,
          "quote_volume": 52850458.9783742,
          "trades": 51075,
          "taker_buy_base": 385.48105,
          "taker_buy_quote": 24725630.453872
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 64486.86,
          "high": 64794.0,
          "low": 63288.02,
          "close": 63745.99,
          "volume": 643.64656,
          "close_time": 1714175999999,
          "quote_volume": 41246286.5076494,
          "trades": 63297,
          "taker_buy_base": 336.10471,
          "taker_buy_quote": 21538443.0433258
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 63745.99,
          "high": 63899.88,
          "low": 62361.43,
          "close": 63421.93,
          "volume": 502.41712,
          "close_time": 1714262399999,
          "quote_volume": 31670184.772313,
          "trades": 59138,
          "taker_buy_base": 240.30557,
          "taker_buy_quote": 15148603.7148411
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 63421.94,
          "high": 64324.75,
          "low": 62749.76,
          "close": 63097.14,
          "volume": 365.60659,
          "close_time": 1714348799999,
          "quote_volume": 23253695.4328815,
          "trades": 47058,
          "taker_buy_base": 183.70888,
          "taker_buy_quote": 11682710.5411359
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 63072.01,
          "high": 64182.0,
          "low": 61759.0,
          "close": 63837.42,
          "volume": 706.82007,
          "close_time": 1714435199999,
          "quote_volume": 44324042.5484842,
          "trades": 71506,
          "taker_buy_base": 378.31078,
          "taker_buy_quote": 23725369.8122046
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 63852.0,
          "high": 64708.5,
          "low": 59103.99,
          "close": 60620.0,
          "volume": 1423.94578,
          "close_time": 1714521599999,
          "quote_volume": 87275218.8133118,
          "trades": 128694,
          "taker_buy_base": 746.38693,
          "taker_buy_quote": 45734665.2364723
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 60618.01,
          "high": 60777.99,
          "low": 56500.0,
          "close": 58265.56,
          "volume": 2879.25765,
          "close_time": 1714607999999,
          "quote_volume": 166647824.055053,
          "trades": 164065,
          "taker_buy_base": 1465.3072,
          "taker_buy_quote": 84832656.6471192
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 58267.89,
          "high": 59638.02,
          "low": 56893.92,
          "close": 59066.67,
          "volume": 1608.73397,
          "close_time": 1714694399999,
          "quote_volume": 93930651.316145,
          "trades": 85892,
          "taker_buy_base": 794.78866,
          "taker_buy_quote": 46394206.8505223
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 59071.99,
          "high": 63374.85,
          "low": 58822.0,
          "close": 62902.01,
          "volume": 1522.69953,
          "close_time": 1714780799999,
          "quote_volume": 93303003.57295,
          "trades": 97489,
          "taker_buy_base": 837.67994,
          "taker_buy_quote": 51414865.175491
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 62902.0,
          "high": 64551.31,
          "low": 62561.75,
          "close": 63898.01,
          "volume": 1104.99889,
          "close_time": 1714867199999,
          "quote_volume": 70107119.3891842,
          "trades": 83329,
          "taker_buy_base": 557.01248,
          "taker_buy_quote": 35337277.9362072
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 63903.97,
          "high": 64656.89,
          "low": 62882.07,
          "close": 64018.01,
          "volume": 810.02767,
          "close_time": 1714953599999,
          "quote_volume": 51703785.4826754,
          "trades": 51260,
          "taker_buy_base": 400.58918,
          "taker_buy_quote": 25577446.4307118
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 64026.19,
          "high": 65565.74,
          "low": 62694.66,
          "close": 63170.0,
          "volume": 1572.2173,
          "close_time": 1715039999999,
          "quote_volume": 100610737.028723,
          "trades": 98213,
          "taker_buy_base": 766.5322,
          "taker_buy_quote": 49059517.766844
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 63167.99,
          "high": 64429.2,
          "low": 62246.8,
          "close": 62318.0,
          "volume": 1310.12221,
          "close_time": 1715126399999,
          "quote_volume": 83206595.8451522,
          "trades": 92706,
          "taker_buy_base": 650.72047,
          "taker_buy_quote": 41323951.691358
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 62312.88,
          "high": 63016.0,
          "low": 60859.02,
          "close": 61176.01,
          "volume": 1432.8574,
          "close_time": 1715212799999,
          "quote_volume": 89140851.5455784,
          "trades": 99604,
          "taker_buy_base": 760.98255,
          "taker_buy_quote": 47346426.6342221
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 61154.61,
          "high": 63427.08,
          "low": 60600.0,
          "close": 63065.98,
          "volume": 1155.53792,
          "close_time": 1715299199999,
          "quote_volume": 71378615.7553623,
          "trades": 92573,
          "taker_buy_base": 584.88503,
          "taker_buy_quote": 36112982.5146315
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 63065.98,
          "high": 63461.25,
          "low": 60162.49,
          "close": 60789.09,
          "volume": 1204.20771,
          "close_time": 1715385599999,
          "quote_volume": 74378348.7726172,
          "trades": 97296,
          "taker_buy_base": 593.91536,
          "taker_buy_quote": 36637954.5735918
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 60789.08,
          "high": 61493.05,
          "low": 60447.51,
          "close": 60814.83,
          "volume": 480.00479,
          "close_time": 1715471999999,
          "quote_volume": 29235757.0694749,
          "trades": 59572,
          "taker_buy_base": 240.09123,
          "taker_buy_quote": 14622829.7275642
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 60814.82,
          "high": 61841.99,
          "low": 60584.0,
          "close": 61453.99,
          "volume": 441.81132,
          "close_time": 1715558399999,
          "quote_volume": 27037488.1005577,
          "trades": 67307,
          "taker_buy_base": 245.07782,
          "taker_buy_quote": 14998404.8126874
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 61454.0,
          "high": 63446.99,
          "low": 60739.18,
          "close": 62933.01,
          "volume": 1112.43167,
          "close_time": 1715644799999,
          "quote_volume": 69469871.5050644,
          "trades": 100216,
          "taker_buy_base": 578.26122,
          "taker_buy_quote": 36081715.4310857
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 62923.8,
          "high": 63108.41,
          "low": 61103.17,
          "close": 61548.17,
          "volume": 1088.49059,
          "close_time": 1715731199999,
          "quote_volume": 67422332.8247356,
          "trades": 82106,
          "taker_buy_base": 625.0197,
          "taker_buy_quote": 38725588.0591942
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 61548.16,
          "high": 66479.99,
          "low": 61312.5,
          "close": 66250.0,
          "volume": 1738.51055,
          "close_time": 1715817599999,
          "quote_volume": 112134846.4907212,
          "trades": 161673,
          "taker_buy_base": 816.27843,
          "taker_buy_quote": 52682673.9796266
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 66250.0,
          "high": 66768.7,
          "low": 64587.81,
          "close": 65246.0,
          "volume": 1290.07934,
          "close_time": 1715903999999,
          "quote_volume": 84861498.9170917,
          "trades": 101200,
          "taker_buy_base": 609.54539,
          "taker_buy_quote": 40070954.476475
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 65245.99,
          "high": 67480.46,
          "low": 65119.6,
          "close": 67044.03,
          "volume": 1036.46607,
          "close_time": 1715990399999,
          "quote_volume": 68833435.0844897,
          "trades": 82440,
          "taker_buy_base": 521.12103,
          "taker_buy_quote": 34601586.5220427
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 67044.03,
          "high": 67401.49,
          "low": 66610.86,
          "close": 66924.23,
          "volume": 508.89993,
          "close_time": 1716076799999,
          "quote_volume": 34089877.672507,
          "trades": 69449,
          "taker_buy_base": 259.81731,
          "taker_buy_quote": 17405443.2292449
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 66924.23,
          "high": 67751.09,
          "low": 65862.81,
          "close": 66266.3,
          "volume": 510.9252,
          "close_time": 1716163199999,
          "quote_volume": 34169232.4674166,
          "trades": 57654,
          "taker_buy_base": 254.76067,
          "taker_buy_quote": 17046275.6605857
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 66262.0,
          "high": 71646.46,
          "low": 66066.29,
          "close": 71452.0,
          "volume": 1927.86449,
          "close_time": 1716249599999,
          "quote_volume": 132681294.3440294,
          "trades": 183339,
          "taker_buy_base": 1084.05993,
          "taker_buy_quote": 74734332.5078779
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 71452.01,
          "high": 72000.0,
          "low": 69148.0,
          "close": 70138.83,
          "volume": 1645.89112,
          "close_time": 1716335999999,
          "quote_volume": 116403772.3028439,
          "trades": 260780,
          "taker_buy_base": 883.91534,
          "taker_buy_quote": 62548244.1145581
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 70139.98,
          "high": 70650.65,
          "low": 68813.27,
          "close": 69124.01,
          "volume": 724.38077,
          "close_time": 1716422399999,
          "quote_volume": 50565036.2257291,
          "trades": 87227,
          "taker_buy_base": 362.30719,
          "taker_buy_quote": 25289206.2896458
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 69157.58,
          "high": 70045.69,
          "low": 66213.31,
          "close": 67940.55,
          "volume": 1029.38924,
          "close_time": 1716508799999,
          "quote_volume": 70338024.2675196,
          "trades": 137265,
          "taker_buy_base": 551.20823,
          "taker_buy_quote": 37657957.1486677
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 67921.05,
          "high": 69242.35,
          "low": 66598.08,
          "close": 68543.99,
          "volume": 1081.01729,
          "close_time": 1716595199999,
          "quote_volume": 73485159.9506165,
          "trades": 96530,
          "taker_buy_base": 454.64789,
          "taker_buy_quote": 30874480.3676385
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 68543.99,
          "high": 69638.58,
          "low": 68492.55,
          "close": 69276.84,
          "volume": 312.35789,
          "close_time": 1716681599999,
          "quote_volume": 21542304.2666133,
          "trades": 48439,
          "taker_buy_base": 160.49701,
          "taker_buy_quote": 11067365.2505036
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 69287.99,
          "high": 69533.75,
          "low": 68043.05,
          "close": 68476.02,
          "volume": 322.87709,
          "close_time": 1716767999999,
          "quote_volume": 22263752.1419527,
          "trades": 53920,
          "taker_buy_base": 151.99967,
          "taker_buy_quote": 10480923.2880325
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 68476.01,
          "high": 70612.18,
          "low": 68202.98,
          "close": 69372.01,
          "volume": 707.89371,
          "close_time": 1716854399999,
          "quote_volume": 49069028.8873307,
          "trades": 101899,
          "taker_buy_base": 374.61126,
          "taker_buy_quote": 25961208.0040976
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 69372.01,
          "high": 69529.41,
          "low": 67195.91,
          "close": 68328.6,
          "volume": 895.73911,
          "close_time": 1716940799999,
          "quote_volume": 61042728.4895761,
          "trades": 84045,
          "taker_buy_base": 464.00306,
          "taker_buy_quote": 31618659.6044263
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 68328.61,
          "high": 68854.61,
          "low": 67085.25,
          "close": 67565.51,
          "volume": 677.7784,
          "close_time": 1717027199999,
          "quote_volume": 45961885.0031589,
          "trades": 73604,
          "taker_buy_base": 358.77997,
          "taker_buy_quote": 24331351.5057541
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 67565.26,
          "high": 69495.21,
          "low": 67098.76,
          "close": 68328.01,
          "volume": 856.2357,
          "close_time": 1717113599999,
          "quote_volume": 58472924.1308693,
          "trades": 106560,
          "taker_buy_base": 343.70955,
          "taker_buy_quote": 23482554.9794805
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 68332.85,
          "high": 69004.0,
          "low": 66604.0,
          "close": 67466.43,
          "volume": 788.48,
          "close_time": 1717199999999,
          "quote_volume": 53466785.4902526,
          "trades": 99516,
          "taker_buy_base": 440.94735,
          "taker_buy_quote": 29868144.5329391
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 67472.0,
          "high": 67831.43,
          "low": 67345.64,
          "close": 67716.0,
          "volume": 236.89611,
          "close_time": 1717286399999,
          "quote_volume": 16022562.6266401,
          "trades": 44922,
          "taker_buy_base": 123.48716,
          "taker_buy_quote": 8351993.1176138
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 67716.0,
          "high": 68416.26,
          "low": 67256.01,
          "close": 67731.99,
          "volume": 338.06009,
          "close_time": 1717372799999,
          "quote_volume": 22925342.4741278,
          "trades": 54270,
          "taker_buy_base": 167.64465,
          "taker_buy_quote": 11369364.8730793
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 67731.98,
          "high": 70294.78,
          "low": 67576.54,
          "close": 68796.01,
          "volume": 798.03092,
          "close_time": 1717459199999,
          "quote_volume": 55148463.2886926,
          "trades": 67519,
          "taker_buy_base": 401.94912,
          "taker_buy_quote": 27772483.3006736
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 68796.0,
          "high": 71080.0,
          "low": 68549.54,
          "close": 70544.37,
          "volume": 1226.98052,
          "close_time": 1717545599999,
          "quote_volume": 86088638.8157951,
          "trades": 205914,
          "taker_buy_base": 559.56689,
          "taker_buy_quote": 39228676.2731431
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 70544.37,
          "high": 71771.68,
          "low": 70384.02,
          "close": 71110.36,
          "volume": 1522.32085,
          "close_time": 1717631999999,
          "quote_volume": 108151071.6109778,
          "trades": 63124,
          "taker_buy_base": 763.78407,
          "taker_buy_quote": 54241883.3169533
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 71114.94,
          "high": 71643.99,
          "low": 70100.81,
          "close": 70771.35,
          "volume": 970.92274,
          "close_time": 1717718399999,
          "quote_volume": 68926565.8899896,
          "trades": 56753,
          "taker_buy_base": 456.66717,
          "taker_buy_quote": 32420222.3349772
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 70771.36,
          "high": 71990.0,
          "low": 68368.0,
          "close": 69322.37,
          "volume": 1462.02731,
          "close_time": 1717804799999,
          "quote_volume": 103071264.5322742,
          "trades": 134021,
          "taker_buy_base": 771.65816,
          "taker_buy_quote": 54388841.6045163
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 69322.36,
          "high": 69552.0,
          "low": 69149.43,
          "close": 69296.08,
          "volume": 332.91721,
          "close_time": 1717891199999,
          "quote_volume": 23094841.3799056,
          "trades": 46237,
          "taker_buy_base": 183.82352,
          "taker_buy_quote": 12750997.5493976
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 69296.08,
          "high": 69851.68,
          "low": 69120.65,
          "close": 69636.26,
          "volume": 269.9253,
          "close_time": 1717977599999,
          "quote_volume": 18762543.0669168,
          "trades": 38341,
          "taker_buy_base": 150.52409,
          "taker_buy_quote": 10463236.7862055
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 69636.26,
          "high": 70177.68,
          "low": 69164.29,
          "close": 69509.84,
          "volume": 816.77464,
          "close_time": 1718063999999,
          "quote_volume": 56847539.59944,
          "trades": 78636,
          "taker_buy_base": 498.20977,
          "taker_buy_quote": 34669157.33418
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 69504.0,
          "high": 69555.55,
          "low": 66001.0,
          "close": 67312.95,
          "volume": 1900.84755,
          "close_time": 1718150399999,
          "quote_volume": 128181615.2373129,
          "trades": 156970,
          "taker_buy_base": 1023.32534,
          "taker_buy_quote": 68975331.7673612
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 67310.18,
          "high": 70020.0,
          "low": 66895.99,
          "close": 68244.18,
          "volume": 1755.86814,
          "close_time": 1718236799999,
          "quote_volume": 120291878.115764,
          "trades": 124564,
          "taker_buy_base": 874.11596,
          "taker_buy_quote": 59830816.9759625
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 68244.18,
          "high": 68447.24,
          "low": 66247.23,
          "close": 66748.71,
          "volume": 1404.63872,
          "close_time": 1718323199999,
          "quote_volume": 94488467.2790203,
          "trades": 177702,
          "taker_buy_base": 727.48475,
          "taker_buy_quote": 48913838.6499103
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 66748.71,
          "high": 67328.7,
          "low": 65032.0,
          "close": 66008.0,
          "volume": 1481.57377,
          "close_time": 1718409599999,
          "quote_volume": 98327544.2735159,
          "trades": 333733,
          "taker_buy_base": 792.8366,
          "taker_buy_quote": 52590776.470502
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 66004.01,
          "high": 66435.99,
          "low": 65824.0,
          "close": 66184.14,
          "volume": 388.85911,
          "close_time": 1718495999999,
          "quote_volume": 25728364.511445,
          "trades": 65048,
          "taker_buy_base": 212.78684,
          "taker_buy_quote": 14079162.6837803
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 66184.13,
          "high": 66916.62,
          "low": 66000.0,
          "close": 66636.54,
          "volume": 331.09157,
          "close_time": 1718582399999,
          "quote_volume": 22009781.3233391,
          "trades": 51143,
          "taker_buy_base": 172.58255,
          "taker_buy_quote": 11470974.0555281
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 66636.54,
          "high": 67251.99,
          "low": 65066.2,
          "close": 66478.0,
          "volume": 1502.59408,
          "close_time": 1718668799999,
          "quote_volume": 99275244.9806642,
          "trades": 181040,
          "taker_buy_base": 802.36333,
          "taker_buy_quote": 52970592.963484
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 66467.53,
          "high": 66563.34,
          "low": 64011.0,
          "close": 65148.98,
          "volume": 1865.86492,
          "close_time": 1718755199999,
          "quote_volume": 121376016.6106038,
          "trades": 179282,
          "taker_buy_base": 903.87274,
          "taker_buy_quote": 58778576.2482442
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 65148.98,
          "high": 65711.74,
          "low": 64654.0,
          "close": 64946.09,
          "volume": 1021.16237,
          "close_time": 1718841599999,
          "quote_volume": 66525328.5883923,
          "trades": 82828,
          "taker_buy_base": 492.01125,
          "taker_buy_quote": 32050496.7359802
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 64946.49,
          "high": 66454.0,
          "low": 64514.01,
          "close": 64838.01,
          "volume": 1574.96305,
          "close_time": 1718927999999,
          "quote_volume": 102795986.0135678,
          "trades": 145839,
          "taker_buy_base": 872.4807,
          "taker_buy_quote": 56907244.5812783
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 64838.0,
          "high": 65163.37,
          "low": 63347.99,
          "close": 64114.0,
          "volume": 1461.46374,
          "close_time": 1719014399999,
          "quote_volume": 93574478.0196644,
          "trades": 154030,
          "taker_buy_base": 869.86786,
          "taker_buy_quote": 55650036.1890814
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 64113.99,
          "high": 64496.44,
          "low": 63912.01,
          "close": 64236.01,
          "volume": 349.57972,
          "close_time": 1719100799999,
          "quote_volume": 22473413.7424196,
          "trades": 62637,
          "taker_buy_base": 178.90779,
          "taker_buy_quote": 11500803.904038
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 64236.01,
          "high": 64496.0,
          "low": 63136.84,
          "close": 63167.97,
          "volume": 331.26432,
          "close_time": 1719187199999,
          "quote_volume": 21186502.7944808,
          "trades": 64806,
          "taker_buy_base": 156.31686,
          "taker_buy_quote": 9997617.0678844
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 63175.36,
          "high": 63336.63,
          "low": 58416.86,
          "close": 60281.77,
          "volume": 2407.09677,
          "close_time": 1719273599999,
          "quote_volume": 146718609.8256043,
          "trades": 268330,
          "taker_buy_base": 1260.4741,
          "taker_buy_quote": 76906130.6960299
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 60262.79,
          "high": 62402.0,
          "low": 60222.0,
          "close": 61792.0,
          "volume": 2311.26352,
          "close_time": 1719359999999,
          "quote_volume": 141930756.1319657,
          "trades": 144965,
          "taker_buy_base": 1095.12624,
          "taker_buy_quote": 67224397.1297419
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 61794.58,
          "high": 62472.34,
          "low": 60682.77,
          "close": 60828.17,
          "volume": 1470.9424,
          "close_time": 1719446399999,
          "quote_volume": 90271908.7926539,
          "trades": 97414,
          "taker_buy_base": 844.59743,
          "taker_buy_quote": 51805783.6315706
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 60828.18,
          "high": 62346.0,
          "low": 60559.38,
          "close": 61629.99,
          "volume": 1343.31986,
          "close_time": 1719532799999,
          "quote_volume": 82458882.3592946,
          "trades": 106848,
          "taker_buy_base": 745.96575,
          "taker_buy_quote": 45742520.7024414
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 61629.98,
          "high": 62168.73,
          "low": 59100.0,
          "close": 60328.0,
          "volume": 1839.2617,
          "close_time": 1719619199999,
          "quote_volume": 112375056.981313,
          "trades": 146287,
          "taker_buy_base": 982.35946,
          "taker_buy_quote": 59966504.8473559
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 60327.99,
          "high": 61133.32,
          "low": 60292.41,
          "close": 60898.03,
          "volume": 922.05764,
          "close_time": 1719705599999,
          "quote_volume": 56072189.0244224,
          "trades": 101911,
          "taker_buy_base": 567.97063,
          "taker_buy_quote": 34532907.6102606
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 60898.02,
          "high": 62959.29,
          "low": 60623.32,
          "close": 62684.0,
          "volume": 941.68281,
          "close_time": 1719791999999,
          "quote_volume": 58134026.0128084,
          "trades": 131390,
          "taker_buy_base": 500.48522,
          "taker_buy_quote": 30902651.7548258
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 62683.85,
          "high": 63819.01,
          "low": 62463.0,
          "close": 62849.6,
          "volume": 1865.34789,
          "close_time": 1719878399999,
          "quote_volume": 117745302.87289,
          "trades": 135043,
          "taker_buy_base": 830.2561,
          "taker_buy_quote": 52379914.3697013
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 62831.87,
          "high": 63220.54,
          "low": 61738.3,
          "close": 62045.59,
          "volume": 1319.32122,
          "close_time": 1719964799999,
          "quote_volume": 82293364.7553638,
          "trades": 119998,
          "taker_buy_base": 738.9012,
          "taker_buy_quote": 46088718.8760157
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 62045.59,
          "high": 62198.0,
          "low": 59334.0,
          "close": 60150.0,
          "volume": 2080.29502,
          "close_time": 1720051199999,
          "quote_volume": 125580900.7342631,
          "trades": 218283,
          "taker_buy_base": 1032.6834,
          "taker_buy_quote": 62326314.4931392
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 60150.0,
          "high": 60435.75,
          "low": 56721.0,
          "close": 57046.01,
          "volume": 3334.00328,
          "close_time": 1720137599999,
          "quote_volume": 193540600.1898911,
          "trades": 319074,
          "taker_buy_base": 1569.59035,
          "taker_buy_quote": 91050116.9878127
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 57038.02,
          "high": 57512.11,
          "low": 53417.77,
          "close": 56638.0,
          "volume": 4855.65759,
          "close_time": 1720223999999,
          "quote_volume": 269500902.5992075,
          "trades": 514343,
          "taker_buy_base": 2040.90534,
          "taker_buy_quote": 113172921.0941929
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 56637.99,
          "high": 58499.0,
          "low": 56031.49,
          "close": 58234.01,
          "volume": 1905.28443,
          "close_time": 1720310399999,
          "quote_volume": 108806220.9046743,
          "trades": 185857,
          "taker_buy_base": 936.06413,
          "taker_buy_quote": 53493018.8390825
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 58245.18,
          "high": 58452.04,
          "low": 55723.87,
          "close": 55860.01,
          "volume": 1659.13727,
          "close_time": 1720396799999,
          "quote_volume": 94988246.8320873,
          "trades": 145246,
          "taker_buy_base": 750.11425,
          "taker_buy_quote": 42945612.5921839
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 55860.0,
          "high": 58207.68,
          "low": 54117.5,
          "close": 56708.01,
          "volume": 3592.35827,
          "close_time": 1720483199999,
          "quote_volume": 202084362.958708,
          "trades": 315533,
          "taker_buy_base": 1834.87805,
          "taker_buy_quote": 103302756.617279
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 56702.0,
          "high": 58326.66,
          "low": 56239.7,
          "close": 58046.0,
          "volume": 2390.53607,
          "close_time": 1720569599999,
          "quote_volume": 137306586.553067,
          "trades": 213399,
          "taker_buy_base": 1227.78458,
          "taker_buy_quote": 70531099.7371203
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 58046.0,
          "high": 59475.52,
          "low": 57159.55,
          "close": 57749.79,
          "volume": 2007.86187,
          "close_time": 1720655999999,
          "quote_volume": 116875414.4774521,
          "trades": 208078,
          "taker_buy_base": 1020.85046,
          "taker_buy_quote": 59430358.0501635
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 57721.25,
          "high": 59600.0,
          "low": 57010.1,
          "close": 57345.98,
          "volume": 2059.23289,
          "close_time": 1720742399999,
          "quote_volume": 119485819.8835991,
          "trades": 279510,
          "taker_buy_base": 1026.32647,
          "taker_buy_quote": 59557329.524896
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 57338.0,
          "high": 58542.14,
          "low": 56537.08,
          "close": 57900.0,
          "volume": 2161.50589,
          "close_time": 1720828799999,
          "quote_volume": 124296274.1917835,
          "trades": 261832,
          "taker_buy_base": 1076.26148,
          "taker_buy_quote": 61871223.1578682
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 57902.0,
          "high": 59876.77,
          "low": 57774.0,
          "close": 59221.11,
          "volume": 1210.4888,
          "close_time": 1720915199999,
          "quote_volume": 70860885.6261503,
          "trades": 203442,
          "taker_buy_base": 637.15562,
          "taker_buy_quote": 37290897.8133463
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 59221.11,
          "high": 61439.97,
          "low": 59212.0,
          "close": 60811.99,
          "volume": 2305.65244,
          "close_time": 1721001599999,
          "quote_volume": 138613549.5234036,
          "trades": 355593,
          "taker_buy_base": 1123.96475,
          "taker_buy_quote": 67586632.9083955
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 60812.0,
          "high": 64940.0,
          "low": 60675.67,
          "close": 64757.99,
          "volume": 3652.73998,
          "close_time": 1721087999999,
          "quote_volume": 230150394.7760834,
          "trades": 746551,
          "taker_buy_base": 1652.88441,
          "taker_buy_quote": 104149200.9785478
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 64758.0,
          "high": 65413.16,
          "low": 62420.0,
          "close": 65079.45,
          "volume": 4186.536,
          "close_time": 1721174399999,
          "quote_volume": 268553218.4513867,
          "trades": 609191,
          "taker_buy_base": 2063.20053,
          "taker_buy_quote": 132313148.3445564
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 65082.54,
          "high": 66146.03,
          "low": 63845.0,
          "close": 64095.0,
          "volume": 2765.88098,
          "close_time": 1721260799999,
          "quote_volume": 179730458.9764043,
          "trades": 492207,
          "taker_buy_base": 1291.13371,
          "taker_buy_quote": 83919100.5615484
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 64092.0,
          "high": 65123.99,
          "low": 63230.0,
          "close": 63978.0,
          "volume": 2370.18885,
          "close_time": 1721347199999,
          "quote_volume": 152185365.9154329,
          "trades": 436103,
          "taker_buy_base": 1171.6245,
          "taker_buy_quote": 75229758.7590879
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 63977.99,
          "high": 67433.09,
          "low": 63300.0,
          "close": 66701.72,
          "volume": 3803.10942,
          "close_time": 1721433599999,
          "quote_volume": 249326382.5212256,
          "trades": 755552,
          "taker_buy_base": 1638.06992,
          "taker_buy_quote": 107328430.9887199
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 66701.72,
          "high": 67635.0,
          "low": 66256.0,
          "close": 67161.44,
          "volume": 1692.97825,
          "close_time": 1721519999999,
          "quote_volume": 113296848.3069518,
          "trades": 259158,
          "taker_buy_base": 732.96612,
          "taker_buy_quote": 49068091.676016
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 67164.0,
          "high": 68392.0,
          "low": 65790.74,
          "close": 68174.0,
          "volume": 2814.78775,
          "close_time": 1721606399999,
          "quote_volume": 189402986.7394808,
          "trades": 332418,
          "taker_buy_base": 1342.01964,
          "taker_buy_quote": 90326414.6893092
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 68174.01,
          "high": 68494.0,
          "low": 66587.52,
          "close": 67562.0,
          "volume": 2302.65743,
          "close_time": 1721692799999,
          "quote_volume": 155586906.0025395,
          "trades": 364165,
          "taker_buy_base": 1114.04137,
          "taker_buy_quote": 75256165.2621789
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 67560.0,
          "high": 67778.01,
          "low": 65468.0,
          "close": 65949.19,
          "volume": 2977.27922,
          "close_time": 1721779199999,
          "quote_volume": 197860367.7513712,
          "trades": 441109,
          "taker_buy_base": 1623.168,
          "taker_buy_quote": 107831850.0203672
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 65949.19,
          "high": 67122.0,
          "low": 65099.62,
          "close": 65374.0,
          "volume": 2032.46036,
          "close_time": 1721865599999,
          "quote_volume": 134420146.4064564,
          "trades": 259770,
          "taker_buy_base": 1027.62013,
          "taker_buy_quote": 67978783.7519598
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 65374.0,
          "high": 66152.01,
          "low": 63440.01,
          "close": 65787.81,
          "volume": 2360.64503,
          "close_time": 1721951999999,
          "quote_volume": 152481361.7989039,
          "trades": 240487,
          "taker_buy_base": 1219.70733,
          "taker_buy_quote": 78773691.7141924
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 65788.0,
          "high": 68210.01,
          "low": 65712.01,
          "close": 67918.01,
          "volume": 2962.25247,
          "close_time": 1722038399999,
          "quote_volume": 199411855.3770319,
          "trades": 228295,
          "taker_buy_base": 1427.77364,
          "taker_buy_quote": 96155040.9571173
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 67919.0,
          "high": 69415.69,
          "low": 66664.22,
          "close": 67900.01,
          "volume": 2816.13476,
          "close_time": 1722124799999,
          "quote_volume": 192261979.2851224,
          "trades": 273548,
          "taker_buy_base": 1412.9909,
          "taker_buy_quote": 96467662.4908557
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 67901.99,
          "high": 68314.01,
          "low": 67062.01,
          "close": 68248.0,
          "volume": 1101.66899,
          "close_time": 1722211199999,
          "quote_volume": 74676694.6432691,
          "trades": 138863,
          "taker_buy_base": 549.9973,
          "taker_buy_quote": 37277706.8549045
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 68248.01,
          "high": 70052.0,
          "low": 66424.05,
          "close": 66778.01,
          "volume": 3880.36506,
          "close_time": 1722297599999,
          "quote_volume": 265282542.3500096,
          "trades": 349096,
          "taker_buy_base": 1899.95347,
          "taker_buy_quote": 129932050.0858617
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 66778.01,
          "high": 66990.9,
          "low": 65286.0,
          "close": 66174.01,
          "volume": 2528.15559,
          "close_time": 1722383999999,
          "quote_volume": 167490699.3857283,
          "trades": 244699,
          "taker_buy_base": 1289.41444,
          "taker_buy_quote": 85432335.5382193
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 66174.0,
          "high": 66829.72,
          "low": 64506.0,
          "close": 64618.0,
          "volume": 2468.95901,
          "close_time": 1722470399999,
          "quote_volume": 162516868.4779676,
          "trades": 253029,
          "taker_buy_base": 1221.23528,
          "taker_buy_quote": 80410329.4764708
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 64614.0,
          "high": 65598.71,
          "low": 62240.01,
          "close": 65296.0,
          "volume": 3405.60942,
          "close_time": 1722556799999,
          "quote_volume": 217287626.5527278,
          "trades": 363250,
          "taker_buy_base": 1766.32211,
          "taker_buy_quote": 112673576.3464335
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 65294.0,
          "high": 65542.0,
          "low": 61162.01,
          "close": 61424.22,
          "volume": 3929.1608,
          "close_time": 1722643199999,
          "quote_volume": 249947244.2765997,
          "trades": 352729,
          "taker_buy_base": 1876.32474,
          "taker_buy_quote": 119314148.2157514
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 61424.21,
          "high": 62181.59,
          "low": 59815.99,
          "close": 60676.0,
          "volume": 2827.3952,
          "close_time": 1722729599999,
          "quote_volume": 172422682.7644505,
          "trades": 186723,
          "taker_buy_base": 1375.7557,
          "taker_buy_quote": 83891325.3537004
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 60675.44,
          "high": 61080.04,
          "low": 57120.0,
          "close": 58134.0,
          "volume": 3074.47758,
          "close_time": 1722815999999,
          "quote_volume": 181925844.6811682,
          "trades": 219459,
          "taker_buy_base": 1465.8406,
          "taker_buy_quote": 86795834.0409112
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 58139.99,
          "high": 58280.01,
          "low": 49001.0,
          "close": 54044.8,
          "volume": 15075.19903,
          "close_time": 1722902399999,
          "quote_volume": 799539751.9344392,
          "trades": 1024020,
          "taker_buy_base": 7294.30751,
          "taker_buy_quote": 387072211.6619656
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 54047.99,
          "high": 57113.22,
          "low": 53952.77,
          "close": 56052.0,
          "volume": 4326.53462,
          "close_time": 1722988799999,
          "quote_volume": 241600339.3528164,
          "trades": 279997,
          "taker_buy_base": 2018.59554,
          "taker_buy_quote": 112740920.2578828
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 56047.14,
          "high": 57757.99,
          "low": 54576.39,
          "close": 55147.74,
          "volume": 3693.48066,
          "close_time": 1723075199999,
          "quote_volume": 207712914.6302667,
          "trades": 226712,
          "taker_buy_base": 1819.98828,
          "taker_buy_quote": 102350427.8726561
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 55147.74,
          "high": 62887.5,
          "low": 54747.99,
          "close": 61707.91,
          "volume": 4474.27185,
          "close_time": 1723161599999,
          "quote_volume": 263765370.0170195,
          "trades": 375380,
          "taker_buy_base": 2169.93127,
          "taker_buy_quote": 128144260.4839422
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 61705.24,
          "high": 61763.99,
          "low": 59562.44,
          "close": 60866.0,
          "volume": 3009.35302,
          "close_time": 1723247999999,
          "quote_volume": 182465197.8305543,
          "trades": 206025,
          "taker_buy_base": 1516.72519,
          "taker_buy_quote": 91971336.1261929
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 60865.99,
          "high": 61500.0,
          "low": 60264.84,
          "close": 60938.0,
          "volume": 950.35034,
          "close_time": 1723334399999,
          "quote_volume": 57760891.099293,
          "trades": 70988,
          "taker_buy_base": 474.66891,
          "taker_buy_quote": 28845024.0082791
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 60936.01,
          "high": 61875.36,
          "low": 58313.31,
          "close": 58723.25,
          "volume": 1772.36277,
          "close_time": 1723420799999,
          "quote_volume": 106373396.8316234,
          "trades": 123855,
          "taker_buy_base": 859.0853,
          "taker_buy_quote": 51524289.2665138
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 58724.0,
          "high": 60717.65,
          "low": 57666.37,
          "close": 59361.66,
          "volume": 3585.2622,
          "close_time": 1723507199999,
          "quote_volume": 211734309.598951,
          "trades": 261606,
          "taker_buy_base": 1861.92005,
          "taker_buy_quote": 109979337.6592663
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 59359.5,
          "high": 61604.96,
          "low": 58426.04,
          "close": 60611.99,
          "volume": 2261.04353,
          "close_time": 1723593599999,
          "quote_volume": 135634728.0075348,
          "trades": 145334,
          "taker_buy_base": 1098.91096,
          "taker_buy_quote": 65907006.8007414
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 60606.01,
          "high": 61844.14,
          "low": 58444.18,
          "close": 58698.8,
          "volume": 2545.16447,
          "close_time": 1723679999999,
          "quote_volume": 152814423.5880678,
          "trades": 176866,
          "taker_buy_base": 1219.31157,
          "taker_buy_quote": 73237662.0175107
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 58697.75,
          "high": 59858.89,
          "low": 56127.11,
          "close": 57554.76,
          "volume": 5577.71914,
          "close_time": 1723766399999,
          "quote_volume": 324963029.1358653,
          "trades": 366504,
          "taker_buy_base": 3899.5323,
          "taker_buy_quote": 227219342.3193121
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 57551.48,
          "high": 59849.99,
          "low": 57100.0,
          "close": 58891.19,
          "volume": 2581.7485,
          "close_time": 1723852799999,
          "quote_volume": 151330208.1348116,
          "trades": 139883,
          "taker_buy_base": 1262.69162,
          "taker_buy_quote": 73997676.5513125
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 58896.98,
          "high": 59715.16,
          "low": 58818.46,
          "close": 59500.85,
          "volume": 943.70471,
          "close_time": 1723939199999,
          "quote_volume": 55947300.0803769,
          "trades": 65001,
          "taker_buy_base": 513.30143,
          "taker_buy_quote": 30429474.8934985
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 59502.07,
          "high": 60283.34,
          "low": 58425.73,
          "close": 58434.36,
          "volume": 1102.66642,
          "close_time": 1724025599999,
          "quote_volume": 65762643.4810306,
          "trades": 88563,
          "taker_buy_base": 589.75464,
          "taker_buy_quote": 35175666.0887107
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 58434.36,
          "high": 59639.56,
          "low": 57816.39,
          "close": 59459.36,
          "volume": 1829.6079,
          "close_time": 1724111999999,
          "quote_volume": 107272929.0703002,
          "trades": 107295,
          "taker_buy_base": 886.20494,
          "taker_buy_quote": 51961794.4203863
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 59459.35,
          "high": 61442.78,
          "low": 58568.58,
          "close": 59020.01,
          "volume": 2571.27744,
          "close_time": 1724198399999,
          "quote_volume": 154351346.3199534,
          "trades": 150055,
          "taker_buy_base": 1242.37855,
          "taker_buy_quote": 74519773.8216768
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 59020.0,
          "high": 61852.0,
          "low": 58782.43,
          "close": 61170.01,
          "volume": 3158.0993,
          "close_time": 1724284799999,
          "quote_volume": 190116114.726917,
          "trades": 186887,
          "taker_buy_base": 1364.60543,
          "taker_buy_quote": 82163873.3062504
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 61175.29,
          "high": 61430.74,
          "low": 59748.37,
          "close": 60391.85,
          "volume": 2228.39831,
          "close_time": 1724371199999,
          "quote_volume": 135292455.6713356,
          "trades": 156357,
          "taker_buy_base": 821.18095,
          "taker_buy_quote": 49831700.7459713
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 60391.85,
          "high": 65000.98,
          "low": 60348.01,
          "close": 64095.23,
          "volume": 4404.20946,
          "close_time": 1724457599999,
          "quote_volume": 275038078.431749,
          "trades": 359380,
          "taker_buy_base": 2113.56947,
          "taker_buy_quote": 132348808.3136448
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 64096.5,
          "high": 64536.32,
          "low": 63568.0,
          "close": 64188.0,
          "volume": 2087.32205,
          "close_time": 1724543999999,
          "quote_volume": 133788849.8308784,
          "trades": 159111,
          "taker_buy_base": 881.66608,
          "taker_buy_quote": 56507438.7760207
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 64184.01,
          "high": 65087.87,
          "low": 63801.04,
          "close": 64270.0,
          "volume": 1463.25671,
          "close_time": 1724630399999,
          "quote_volume": 94010971.4270145,
          "trades": 174204,
          "taker_buy_base": 585.65899,
          "taker_buy_quote": 37637024.5953448
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 64254.61,
          "high": 64511.99,
          "low": 62811.26,
          "close": 62852.02,
          "volume": 2157.25241,
          "close_time": 1724716799999,
          "quote_volume": 137231165.3991343,
          "trades": 214535,
          "taker_buy_base": 959.7634,
          "taker_buy_quote": 61052340.181685
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 62852.01,
          "high": 63227.28,
          "low": 58028.47,
          "close": 59435.7,
          "volume": 3402.97728,
          "close_time": 1724803199999,
          "quote_volume": 208811528.8333585,
          "trades": 364777,
          "taker_buy_base": 1622.30914,
          "taker_buy_quote": 99578826.0549547
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 59437.99,
          "high": 60231.29,
          "low": 57831.01,
          "close": 59046.22,
          "volume": 4476.26108,
          "close_time": 1724889599999,
          "quote_volume": 265013058.9117813,
          "trades": 515693,
          "taker_buy_base": 2013.87782,
          "taker_buy_quote": 119246744.1283257
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 59056.0,
          "high": 61194.22,
          "low": 58729.83,
          "close": 59372.12,
          "volume": 3503.07568,
          "close_time": 1724975999999,
          "quote_volume": 209883083.7101471,
          "trades": 304098,
          "taker_buy_base": 1612.11822,
          "taker_buy_quote": 96545615.3586714
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 59364.32,
          "high": 59950.0,
          "low": 57710.0,
          "close": 59119.47,
          "volume": 3914.64673,
          "close_time": 1725062399999,
          "quote_volume": 230841568.0264053,
          "trades": 335843,
          "taker_buy_base": 1871.76337,
          "taker_buy_quote": 110336261.3093666
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 59122.0,
          "high": 59456.0,
          "low": 58742.75,
          "close": 58972.27,
          "volume": 900.10719,
          "close_time": 1725148799999,
          "quote_volume": 53168086.6382396,
          "trades": 77411,
          "taker_buy_base": 401.33327,
          "taker_buy_quote": 23704338.7804164
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 58968.0,
          "high": 59076.0,
          "low": 57200.0,
          "close": 57301.35,
          "volume": 2327.48176,
          "close_time": 1725235199999,
          "quote_volume": 135142235.0121301,
          "trades": 197370,
          "taker_buy_base": 1050.67909,
          "taker_buy_quote": 60993414.3086827
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 57300.0,
          "high": 59427.67,
          "low": 57124.01,
          "close": 59138.0,
          "volume": 2563.28345,
          "close_time": 1725321599999,
          "quote_volume": 149222473.7269779,
          "trades": 147691,
          "taker_buy_base": 1221.06295,
          "taker_buy_quote": 71081116.6418407
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 59140.0,
          "high": 59820.0,
          "low": 57388.84,
          "close": 57476.4,
          "volume": 2814.15996,
          "close_time": 1725407999999,
          "quote_volume": 164295538.4120046,
          "trades": 173521,
          "taker_buy_base": 1385.3118,
          "taker_buy_quote": 80836467.7745989
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 57472.01,
          "high": 58576.9,
          "low": 55588.21,
          "close": 57972.16,
          "volume": 3938.9802,
          "close_time": 1725494399999,
          "quote_volume": 224786647.4708819,
          "trades": 222186,
          "taker_buy_base": 1909.412,
          "taker_buy_quote": 108941003.6268775
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 57972.17,
          "high": 58333.18,
          "low": 55600.99,
          "close": 56165.69,
          "volume": 3146.72042,
          "close_time": 1725580799999,
          "quote_volume": 178394417.7141287,
          "trades": 214434,
          "taker_buy_base": 1640.54736,
          "taker_buy_quote": 92980495.1674324
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 56162.0,
          "high": 57023.49,
          "low": 52527.66,
          "close": 53949.96,
          "volume": 6902.35019,
          "close_time": 1725667199999,
          "quote_volume": 378515151.4746704,
          "trades": 381779,
          "taker_buy_base": 3388.38796,
          "taker_buy_quote": 185791360.5698524
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 53947.34,
          "high": 54846.0,
          "low": 53734.01,
          "close": 54146.0,
          "volume": 2116.15021,
          "close_time": 1725753599999,
          "quote_volume": 114824398.3582501,
          "trades": 139200,
          "taker_buy_base": 1007.75684,
          "taker_buy_quote": 54680542.0837519
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 54160.0,
          "high": 55317.05,
          "low": 53626.53,
          "close": 54874.0,
          "volume": 2112.54987,
          "close_time": 1725839999999,
          "quote_volume": 114924520.2209169,
          "trades": 146260,
          "taker_buy_base": 1012.43689,
          "taker_buy_quote": 55079793.3440512
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 54874.0,
          "high": 58100.0,
          "low": 54584.01,
          "close": 57052.05,
          "volume": 4984.77742,
          "close_time": 1725926399999,
          "quote_volume": 278548069.7273943,
          "trades": 266373,
          "taker_buy_base": 2475.27099,
          "taker_buy_quote": 138342247.4304629
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 57052.05,
          "high": 58050.0,
          "low": 56378.69,
          "close": 57647.33,
          "volume": 3311.28926,
          "close_time": 1726012799999,
          "quote_volume": 189251453.3685297,
          "trades": 223893,
          "taker_buy_base": 1667.14078,
          "taker_buy_quote": 95274433.2697453
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 57647.34,
          "high": 57996.7,
          "low": 55550.01,
          "close": 57352.86,
          "volume": 4910.82239,
          "close_time": 1726099199999,
          "quote_volume": 278867401.9992509,
          "trades": 387988,
          "taker_buy_base": 2376.04401,
          "taker_buy_quote": 134842850.1410163
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 57347.69,
          "high": 58599.45,
          "low": 57332.0,
          "close": 58139.98,
          "volume": 4046.55713,
          "close_time": 1726185599999,
          "quote_volume": 234788077.5903908,
          "trades": 482677,
          "taker_buy_base": 1885.87903,
          "taker_buy_quote": 109421604.3337557
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 58139.99,
          "high": 60676.53,
          "low": 57634.0,
          "close": 60545.92,
          "volume": 4090.43885,
          "close_time": 1726271999999,
          "quote_volume": 241443071.9972769,
          "trades": 318488,
          "taker_buy_base": 1747.50501,
          "taker_buy_quote": 103168376.0998281
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 60541.13,
          "high": 60668.0,
          "low": 59417.53,
          "close": 60011.32,
          "volume": 1862.79748,
          "close_time": 1726358399999,
          "quote_volume": 112078798.8207723,
          "trades": 166236,
          "taker_buy_base": 855.54482,
          "taker_buy_quote": 51452902.3890339
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 60011.32,
          "high": 60407.39,
          "low": 58701.38,
          "close": 59140.22,
          "volume": 1917.38375,
          "close_time": 1726444799999,
          "quote_volume": 114668754.6392132,
          "trades": 184423,
          "taker_buy_base": 933.56968,
          "taker_buy_quote": 55838299.2308927
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 59134.0,
          "high": 59214.11,
          "low": 57425.0,
          "close": 58214.1,
          "volume": 3577.57227,
          "close_time": 1726531199999,
          "quote_volume": 208549439.8866591,
          "trades": 186777,
          "taker_buy_base": 1870.9456,
          "taker_buy_quote": 109084698.0325005
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 58212.0,
          "high": 61359.37,
          "low": 57622.01,
          "close": 60326.0,
          "volume": 4808.32371,
          "close_time": 1726617599999,
          "quote_volume": 287871899.3505216,
          "trades": 241515,
          "taker_buy_base": 2461.35176,
          "taker_buy_quote": 147283152.5352245
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 60326.0,
          "high": 61790.17,
          "low": 59177.01,
          "close": 61768.01,
          "volume": 3896.99969,
          "close_time": 1726703999999,
          "quote_volume": 234725223.4229275,
          "trades": 241630,
          "taker_buy_base": 1952.15591,
          "taker_buy_quote": 117629450.3261906
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 61777.13,
          "high": 63875.21,
          "low": 61587.62,
          "close": 62966.04,
          "volume": 4236.52802,
          "close_time": 1726790399999,
          "quote_volume": 265900089.0207836,
          "trades": 194490,
          "taker_buy_base": 2020.75196,
          "taker_buy_quote": 126817729.4348384
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 62971.37,
          "high": 64138.87,
          "low": 62350.0,
          "close": 63212.14,
          "volume": 3030.107,
          "close_time": 1726876799999,
          "quote_volume": 191707466.4479545,
          "trades": 125405,
          "taker_buy_base": 1525.24265,
          "taker_buy_quote": 96497270.052104
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 63212.14,
          "high": 63571.42,
          "low": 62762.29,
          "close": 63361.55,
          "volume": 792.98702,
          "close_time": 1726963199999,
          "quote_volume": 50058694.4190329,
          "trades": 52047,
          "taker_buy_base": 370.76193,
          "taker_buy_quote": 23404492.5537363
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 63361.55,
          "high": 64006.0,
          "low": 62368.08,
          "close": 63586.0,
          "volume": 1560.26788,
          "close_time": 1727049599999,
          "quote_volume": 98386941.5563943,
          "trades": 85025,
          "taker_buy_base": 751.65532,
          "taker_buy_quote": 47407925.606267
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 63587.99,
          "high": 64793.79,
          "low": 62562.51,
          "close": 63341.61,
          "volume": 2736.20511,
          "close_time": 1727135999999,
          "quote_volume": 173925792.4986308,
          "trades": 166213,
          "taker_buy_base": 1392.92132,
          "taker_buy_quote": 88510573.5378443
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 63341.61,
          "high": 64696.29,
          "low": 62705.17,
          "close": 64271.78,
          "volume": 3071.74211,
          "close_time": 1727222399999,
          "quote_volume": 195331860.2630521,
          "trades": 225880,
          "taker_buy_base": 1416.72914,
          "taker_buy_quote": 90057216.3045284
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 64275.37,
          "high": 64826.0,
          "low": 62923.5,
          "close": 63143.44,
          "volume": 2090.27121,
          "close_time": 1727308799999,
          "quote_volume": 133174976.2892933,
          "trades": 207232,
          "taker_buy_base": 974.9168,
          "taker_buy_quote": 62108581.4612128
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 63139.81,
          "high": 65848.9,
          "low": 62663.27,
          "close": 65185.43,
          "volume": 3578.06984,
          "close_time": 1727395199999,
          "quote_volume": 231321336.3005694,
          "trades": 337875,
          "taker_buy_base": 1686.61319,
          "taker_buy_quote": 108971138.7855484
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 65185.42,
          "high": 66523.17,
          "low": 64830.01,
          "close": 65786.34,
          "volume": 2803.7802,
          "close_time": 1727481599999,
          "quote_volume": 184284357.2633866,
          "trades": 272812,
          "taker_buy_base": 1280.482,
          "taker_buy_quote": 84151073.9231025
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 65788.95,
          "high": 66278.99,
          "low": 65433.68,
          "close": 65868.35,
          "volume": 1124.82912,
          "close_time": 1727567999999,
          "quote_volume": 73971998.3954857,
          "trades": 160601,
          "taker_buy_base": 586.35551,
          "taker_buy_quote": 38565819.2113386
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 65868.35,
          "high": 66088.0,
          "low": 65442.88,
          "close": 65612.88,
          "volume": 988.95867,
          "close_time": 1727654399999,
          "quote_volume": 65018754.4986684,
          "trades": 140109,
          "taker_buy_base": 471.9054,
          "taker_buy_quote": 31026593.879735
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 65612.88,
          "high": 65635.74,
          "low": 62829.38,
          "close": 63317.61,
          "volume": 3392.6046,
          "close_time": 1727740799999,
          "quote_volume": 216933308.7118243,
          "trades": 286721,
          "taker_buy_base": 1702.21367,
          "taker_buy_quote": 108813576.6362999
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 63313.49,
          "high": 64117.03,
          "low": 60154.02,
          "close": 60804.88,
          "volume": 5558.1963,
          "close_time": 1727827199999,
          "quote_volume": 346587612.4987881,
          "trades": 324862,
          "taker_buy_base": 2699.54981,
          "taker_buy_quote": 168538671.9590046
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 60800.01,
          "high": 62378.76,
          "low": 59964.88,
          "close": 60638.23,
          "volume": 3641.3208,
          "close_time": 1727913599999,
          "quote_volume": 222743139.7580074,
          "trades": 160808,
          "taker_buy_base": 1726.34554,
          "taker_buy_quote": 105588380.8757909
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 60638.23,
          "high": 61474.47,
          "low": 59851.34,
          "close": 60750.52,
          "volume": 3396.98866,
          "close_time": 1727999999999,
          "quote_volume": 205923051.8685937,
          "trades": 130113,
          "taker_buy_base": 1667.57036,
          "taker_buy_quote": 101077390.2732675
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 60750.53,
          "high": 62490.0,
          "low": 60465.6,
          "close": 62089.66,
          "volume": 3453.69412,
          "close_time": 1728086399999,
          "quote_volume": 212911224.240565,
          "trades": 126772,
          "taker_buy_base": 1664.8077,
          "taker_buy_quote": 102644501.5874025
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 62092.57,
          "high": 62382.34,
          "low": 61690.15,
          "close": 62054.41,
          "volume": 947.06626,
          "close_time": 1728172799999,
          "quote_volume": 58794900.6954453,
          "trades": 53369,
          "taker_buy_base": 452.98277,
          "taker_buy_quote": 28123668.1578865
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 62054.41,
          "high": 63045.59,
          "low": 61806.1,
          "close": 62821.62,
          "volume": 1058.96357,
          "close_time": 1728259199999,
          "quote_volume": 66125265.046493,
          "trades": 58345,
          "taker_buy_base": 508.09217,
          "taker_buy_quote": 31732276.1675201
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 62821.62,
          "high": 64451.58,
          "low": 62116.0,
          "close": 62223.08,
          "volume": 3986.87427,
          "close_time": 1728345599999,
          "quote_volume": 252769804.2140019,
          "trades": 139477,
          "taker_buy_base": 1987.96152,
          "taker_buy_quote": 126034689.8375655
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 62213.17,
          "high": 63189.33,
          "low": 61842.03,
          "close": 62130.33,
          "volume": 3192.98525,
          "close_time": 1728431999999,
          "quote_volume": 199279358.8930772,
          "trades": 114568,
          "taker_buy_base": 1682.43441,
          "taker_buy_quote": 105011792.5646353
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 62130.33,
          "high": 62517.98,
          "low": 60250.19,
          "close": 60588.93,
          "volume": 2802.31144,
          "close_time": 1728518399999,
          "quote_volume": 172672997.2086475,
          "trades": 102192,
          "taker_buy_base": 1350.18146,
          "taker_buy_quote": 83198782.1131243
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 60587.31,
          "high": 61312.01,
          "low": 58868.76,
          "close": 60281.22,
          "volume": 3740.63012,
          "close_time": 1728604799999,
          "quote_volume": 225450338.6416992,
          "trades": 133533,
          "taker_buy_base": 1747.46864,
          "taker_buy_quote": 105330779.2928298
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 60281.23,
          "high": 63428.42,
          "low": 60035.97,
          "close": 62525.0,
          "volume": 3794.61812,
          "close_time": 1728691199999,
          "quote_volume": 235164254.0799745,
          "trades": 137086,
          "taker_buy_base": 1738.64918,
          "taker_buy_quote": 107748595.0617348
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 62529.4,
          "high": 63513.69,
          "low": 62474.66,
          "close": 63197.99,
          "volume": 1414.40413,
          "close_time": 1728777599999,
          "quote_volume": 89088163.0433192,
          "trades": 73988,
          "taker_buy_base": 662.52184,
          "taker_buy_quote": 41726617.3888122
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 63197.99,
          "high": 63279.41,
          "low": 62041.45,
          "close": 62850.21,
          "volume": 1500.22294,
          "close_time": 1728863999999,
          "quote_volume": 94010779.2106288,
          "trades": 77632,
          "taker_buy_base": 704.8993,
          "taker_buy_quote": 44170589.6022525
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 62850.21,
          "high": 66511.0,
          "low": 62438.01,
          "close": 66075.54,
          "volume": 4819.13578,
          "close_time": 1728950399999,
          "quote_volume": 313282860.0558869,
          "trades": 183954,
          "taker_buy_base": 2533.40977,
          "taker_buy_quote": 164509744.1640135
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 66075.51,
          "high": 67943.15,
          "low": 64790.12,
          "close": 67072.02,
          "volume": 5333.83428,
          "close_time": 1729036799999,
          "quote_volume": 353831658.4196341,
          "trades": 210609,
          "taker_buy_base": 2670.32011,
          "taker_buy_quote": 177166898.4976634
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 67072.01,
          "high": 68424.05,
          "low": 66747.77,
          "close": 67614.92,
          "volume": 4304.36405,
          "close_time": 1729123199999,
          "quote_volume": 290973932.4449341,
          "trades": 160583,
          "taker_buy_base": 2012.87624,
          "taker_buy_quote": 136070716.6469066
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 67614.92,
          "high": 67932.87,
          "low": 66632.38,
          "close": 67409.99,
          "volume": 3141.64335,
          "close_time": 1729209599999,
          "quote_volume": 211126296.63691,
          "trades": 112410,
          "taker_buy_base": 1533.03666,
          "taker_buy_quote": 103022761.2486667
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 67409.99,
          "high": 69024.69,
          "low": 67172.45,
          "close": 68428.56,
          "volume": 4514.64255,
          "close_time": 1729295999999,
          "quote_volume": 308013201.4421972,
          "trades": 161854,
          "taker_buy_base": 2131.05755,
          "taker_buy_quote": 145378349.7890452
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 68434.0,
          "high": 68692.0,
          "low": 67990.61,
          "close": 68373.48,
          "volume": 1052.64171,
          "close_time": 1729382399999,
          "quote_volume": 71897021.0668205,
          "trades": 66632,
          "taker_buy_base": 492.64287,
          "taker_buy_quote": 33652290.294168
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 68373.48,
          "high": 69390.0,
          "low": 68091.97,
          "close": 69024.01,
          "volume": 1600.20602,
          "close_time": 1729468799999,
          "quote_volume": 109828326.1633497,
          "trades": 85702,
          "taker_buy_base": 750.73982,
          "taker_buy_quote": 51529561.1248256
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 69024.01,
          "high": 69516.0,
          "low": 66815.0,
          "close": 67364.01,
          "volume": 3907.29688,
          "close_time": 1729555199999,
          "quote_volume": 265478945.908898,
          "trades": 156107,
          "taker_buy_base": 1895.18096,
          "taker_buy_quote": 128733224.0495394
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 67364.0,
          "high": 67808.0,
          "low": 66563.54,
          "close": 67394.09,
          "volume": 2702.36051,
          "close_time": 1729641599999,
          "quote_volume": 181734940.1352772,
          "trades": 151087,
          "taker_buy_base": 1268.10139,
          "taker_buy_quote": 85281105.0515083
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 67396.15,
          "high": 67438.99,
          "low": 65187.76,
          "close": 66611.22,
          "volume": 3476.64262,
          "close_time": 1729727999999,
          "quote_volume": 230671670.7290363,
          "trades": 166191,
          "taker_buy_base": 1678.89489,
          "taker_buy_quote": 111340000.0285834
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 66611.22,
          "high": 68821.14,
          "low": 66405.8,
          "close": 68168.01,
          "volume": 3019.58818,
          "close_time": 1729814399999,
          "quote_volume": 203987577.3584693,
          "trades": 157747,
          "taker_buy_base": 1343.17896,
          "taker_buy_quote": 90753672.6342412
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 68168.02,
          "high": 68739.0,
          "low": 65506.34,
          "close": 66578.02,
          "volume": 4382.90981,
          "close_time": 1729900799999,
          "quote_volume": 294624648.596899,
          "trades": 241703,
          "taker_buy_base": 2059.66829,
          "taker_buy_quote": 138427742.5110095
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 66573.96,
          "high": 67371.19,
          "low": 66344.41,
          "close": 67018.0,
          "volume": 1307.19788,
          "close_time": 1729987199999,
          "quote_volume": 87383275.2767216,
          "trades": 104867,
          "taker_buy_base": 632.71203,
          "taker_buy_quote": 42299440.5218717
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 67018.0,
          "high": 68261.99,
          "low": 66856.36,
          "close": 67948.0,
          "volume": 1079.62262,
          "close_time": 1730073599999,
          "quote_volume": 72989453.2468718,
          "trades": 125931,
          "taker_buy_base": 540.36011,
          "taker_buy_quote": 36541728.4358533
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 67948.0,
          "high": 70266.03,
          "low": 67508.1,
          "close": 69926.54,
          "volume": 3629.4441,
          "close_time": 1730159999999,
          "quote_volume": 250616814.8776438,
          "trades": 191829,
          "taker_buy_base": 1841.97833,
          "taker_buy_quote": 127323575.0825569
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 69929.6,
          "high": 73637.46,
          "low": 69718.01,
          "close": 72725.74,
          "volume": 5089.89505,
          "close_time": 1730246399999,
          "quote_volume": 366023208.9749726,
          "trades": 260889,
          "taker_buy_base": 2672.89432,
          "taker_buy_quote": 192176772.3646977
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 72724.97,
          "high": 72950.0,
          "low": 71400.01,
          "close": 72329.01,
          "volume": 2844.88646,
          "close_time": 1730332799999,
          "quote_volume": 205304451.8631436,
          "trades": 163939,
          "taker_buy_base": 1376.10995,
          "taker_buy_quote": 99310129.9959997
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 72328.84,
          "high": 72684.79,
          "low": 69580.44,
          "close": 70206.23,
          "volume": 3398.17684,
          "close_time": 1730419199999,
          "quote_volume": 241702982.794838,
          "trades": 188176,
          "taker_buy_base": 1699.00323,
          "taker_buy_quote": 120736870.6293822
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 70207.02,
          "high": 71596.71,
          "low": 68772.42,
          "close": 69462.18,
          "volume": 4564.52406,
          "close_time": 1730505599999,
          "quote_volume": 319131096.0834453,
          "trades": 257384,
          "taker_buy_base": 2250.08287,
          "taker_buy_quote": 157326541.3694865
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 69465.99,
          "high": 69889.21,
          "low": 69004.21,
          "close": 69359.26,
          "volume": 1341.30463,
          "close_time": 1730591999999,
          "quote_volume": 93243933.2480685,
          "trades": 78335,
          "taker_buy_base": 725.78952,
          "taker_buy_quote": 50464249.4226409
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 69359.27,
          "high": 69375.99,
          "low": 67450.0,
          "close": 68748.0,
          "volume": 2721.84881,
          "close_time": 1730678399999,
          "quote_volume": 186092235.4421937,
          "trades": 144248,
          "taker_buy_base": 1368.66182,
          "taker_buy_quote": 93594934.7426004
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 68751.45,
          "high": 69458.22,
          "low": 66787.99,
          "close": 67822.85,
          "volume": 3147.27606,
          "close_time": 1730764799999,
          "quote_volume": 214477191.1546528,
          "trades": 146262,
          "taker_buy_base": 1601.02557,
          "taker_buy_quote": 109130273.6071033
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 67810.71,
          "high": 70534.31,
          "low": 67439.9,
          "close": 69375.88,
          "volume": 4278.70839,
          "close_time": 1730851199999,
          "quote_volume": 296625894.7782727,
          "trades": 186835,
          "taker_buy_base": 2109.85323,
          "taker_buy_quote": 146244997.1298596
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 69376.7,
          "high": 76499.99,
          "low": 67733.88,
          "close": 75649.99,
          "volume": 14949.34515,
          "close_time": 1730937599999,
          "quote_volume": 1104637246.5388718,
          "trades": 535285,
          "taker_buy_base": 7936.91393,
          "taker_buy_quote": 585890655.2433153
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 75649.98,
          "high": 76969.08,
          "low": 74480.01,
          "close": 75925.29,
          "volume": 4651.40631,
          "close_time": 1731023999999,
          "quote_volume": 352198444.2469924,
          "trades": 202010,
          "taker_buy_base": 2272.08487,
          "taker_buy_quote": 172095516.3553952
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 75928.8,
          "high": 77277.98,
          "low": 75653.22,
          "close": 76571.77,
          "volume": 5530.11229,
          "close_time": 1731110399999,
          "quote_volume": 422108508.9756885,
          "trades": 207435,
          "taker_buy_base": 2677.83824,
          "taker_buy_quote": 204419430.2369701
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 76571.77,
          "high": 76950.0,
          "low": 75760.0,
          "close": 76718.99,
          "volume": 1694.69771,
          "close_time": 1731196799999,
          "quote_volume": 129560852.3310847,
          "trades": 100530,
          "taker_buy_base": 741.49997,
          "taker_buy_quote": 56698782.6086882
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 76723.17,
          "high": 81572.11,
          "low": 76546.23,
          "close": 80440.0,
          "volume": 7046.83335,
          "close_time": 1731283199999,
          "quote_volume": 559849145.623178,
          "trades": 309606,
          "taker_buy_base": 3843.78422,
          "taker_buy_quote": 305320867.4927374
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 80436.0,
          "high": 89699.99,
          "low": 80272.0,
          "close": 88762.63,
          "volume": 12080.45902,
          "close_time": 1731369599999,
          "quote_volume": 1022046004.1294037,
          "trades": 467766,
          "taker_buy_base": 6569.26765,
          "taker_buy_quote": 556521825.2088279
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 88762.63,
          "high": 90000.0,
          "low": 85131.78,
          "close": 88034.11,
          "volume": 11208.68135,
          "close_time": 1731455999999,
          "quote_volume": 985710389.1983783,
          "trades": 502223,
          "taker_buy_base": 5735.66056,
          "taker_buy_quote": 504493553.0908381
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 88034.11,
          "high": 93483.99,
          "low": 86257.5,
          "close": 90494.27,
          "volume": 9534.38065,
          "close_time": 1731542399999,
          "quote_volume": 858493892.4496444,
          "trades": 443507,
          "taker_buy_base": 4833.16146,
          "taker_buy_quote": 435390370.438205
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 90494.27,
          "high": 91821.86,
          "low": 86681.93,
          "close": 87332.0,
          "volume": 6486.31724,
          "close_time": 1731628799999,
          "quote_volume": 580260431.1277139,
          "trades": 327939,
          "taker_buy_base": 3167.23766,
          "taker_buy_quote": 283558627.8731354
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 87335.98,
          "high": 91918.81,
          "low": 87106.38,
          "close": 91056.0,
          "volume": 4772.25392,
          "close_time": 1731715199999,
          "quote_volume": 426557464.9742712,
          "trades": 256755,
          "taker_buy_base": 2477.32558,
          "taker_buy_quote": 221560185.639002
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 91056.0,
          "high": 91827.13,
          "low": 90082.51,
          "close": 90640.0,
          "volume": 2020.34098,
          "close_time": 1731801599999,
          "quote_volume": 183938361.2523445,
          "trades": 138002,
          "taker_buy_base": 1030.12593,
          "taker_buy_quote": 93788731.0474169
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 90640.27,
          "high": 91459.31,
          "low": 88723.75,
          "close": 89870.32,
          "volume": 2861.00533,
          "close_time": 1731887999999,
          "quote_volume": 258069151.0791697,
          "trades": 166049,
          "taker_buy_base": 1429.80522,
          "taker_buy_quote": 129006011.5602936
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 89887.99,
          "high": 92611.11,
          "low": 89382.0,
          "close": 90512.0,
          "volume": 5256.34305,
          "close_time": 1731974399999,
          "quote_volume": 478993958.7585576,
          "trades": 291710,
          "taker_buy_base": 2663.7192,
          "taker_buy_quote": 242766270.0188801
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 90511.55,
          "high": 94058.1,
          "low": 90404.5,
          "close": 92416.01,
          "volume": 5240.14932,
          "close_time": 1732060799999,
          "quote_volume": 483581075.2094484,
          "trades": 256226,
          "taker_buy_base": 2633.07272,
          "taker_buy_quote": 243086118.991112
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 92434.48,
          "high": 94935.39,
          "low": 91609.89,
          "close": 94368.79,
          "volume": 5213.98293,
          "close_time": 1732147199999,
          "quote_volume": 488821903.1373137,
          "trades": 252199,
          "taker_buy_base": 2650.09621,
          "taker_buy_quote": 248419433.7116325
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 94371.07,
          "high": 99090.89,
          "low": 94123.23,
          "close": 98436.0,
          "volume": 6791.87049,
          "close_time": 1732233599999,
          "quote_volume": 660779986.4199257,
          "trades": 352514,
          "taker_buy_base": 3585.12651,
          "taker_buy_quote": 348810434.7295589
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 98436.0,
          "high": 99692.0,
          "low": 97209.4,
          "close": 99011.99,
          "volume": 5650.55895,
          "close_time": 1732319999999,
          "quote_volume": 558300287.7695533,
          "trades": 316213,
          "taker_buy_base": 3113.02008,
          "taker_buy_quote": 307692895.1942427
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 99012.0,
          "high": 99023.9,
          "low": 97212.49,
          "close": 97764.04,
          "volume": 3020.62966,
          "close_time": 1732406399999,
          "quote_volume": 296941330.5689084,
          "trades": 219576,
          "taker_buy_base": 1362.23218,
          "taker_buy_quote": 133886854.851973
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 97764.04,
          "high": 98692.0,
          "low": 95792.01,
          "close": 98015.98,
          "volume": 2868.62258,
          "close_time": 1732492799999,
          "quote_volume": 279080167.8709289,
          "trades": 197767,
          "taker_buy_base": 1435.66611,
          "taker_buy_quote": 139679928.1856437
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 98026.79,
          "high": 99033.0,
          "low": 92600.0,
          "close": 93004.01,
          "volume": 6982.12865,
          "close_time": 1732579199999,
          "quote_volume": 671434801.6377054,
          "trades": 348633,
          "taker_buy_base": 3474.76244,
          "taker_buy_quote": 334460802.4585335
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 93004.01,
          "high": 95087.75,
          "low": 90752.06,
          "close": 91920.0,
          "volume": 6461.82634,
          "close_time": 1732665599999,
          "quote_volume": 600367871.7375143,
          "trades": 369966,
          "taker_buy_base": 3266.94914,
          "taker_buy_quote": 303603036.1409677
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 91920.01,
          "high": 97362.49,
          "low": 91694.0,
          "close": 95959.38,
          "volume": 5700.83113,
          "close_time": 1732751999999,
          "quote_volume": 540815402.18946,
          "trades": 241416,
          "taker_buy_base": 2992.94604,
          "taker_buy_quote": 283991167.0455626
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 95957.53,
          "high": 96667.16,
          "low": 94658.27,
          "close": 95663.18,
          "volume": 2634.81556,
          "close_time": 1732838399999,
          "quote_volume": 251486796.949764,
          "trades": 166910,
          "taker_buy_base": 1334.88125,
          "taker_buy_quote": 127421696.5979324
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 95663.19,
          "high": 98728.0,
          "low": 95390.96,
          "close": 97506.11,
          "volume": 3514.66732,
          "close_time": 1732924799999,
          "quote_volume": 341451688.2052223,
          "trades": 190502,
          "taker_buy_base": 1802.92818,
          "taker_buy_quote": 175190137.9494724
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 97499.79,
          "high": 97507.66,
          "low": 96128.02,
          "close": 96470.4,
          "volume": 1562.44036,
          "close_time": 1733011199999,
          "quote_volume": 151170615.5077983,
          "trades": 112685,
          "taker_buy_base": 736.74885,
          "taker_buy_quote": 71275431.8044297
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 96470.41,
          "high": 97895.99,
          "low": 95750.0,
          "close": 97260.01,
          "volume": 2086.44186,
          "close_time": 1733097599999,
          "quote_volume": 202184913.1638008,
          "trades": 132966,
          "taker_buy_base": 1016.26569,
          "taker_buy_quote": 98497846.6700245
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 97260.01,
          "high": 98205.64,
          "low": 94411.77,
          "close": 95867.6,
          "volume": 5421.93613,
          "close_time": 1733183999999,
          "quote_volume": 520200000.077793,
          "trades": 276781,
          "taker_buy_base": 2796.82213,
          "taker_buy_quote": 268383578.1301415
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 95867.61,
          "high": 96312.49,
          "low": 93588.0,
          "close": 95923.13,
          "volume": 6009.33048,
          "close_time": 1733270399999,
          "quote_volume": 573133475.6532278,
          "trades": 312113,
          "taker_buy_base": 3158.85856,
          "taker_buy_quote": 301318423.2539779
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 95923.13,
          "high": 99225.66,
          "low": 94537.26,
          "close": 98754.22,
          "volume": 6002.24696,
          "close_time": 1733356799999,
          "quote_volume": 582115927.7171574,
          "trades": 315692,
          "taker_buy_base": 3133.8523,
          "taker_buy_quote": 304160858.4298429
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 98740.11,
          "high": 104149.99,
          "low": 91500.0,
          "close": 97050.01,
          "volume": 13774.33825,
          "close_time": 1733443199999,
          "quote_volume": 1386639005.6251862,
          "trades": 646912,
          "taker_buy_base": 7117.32198,
          "taker_buy_quote": 716723811.228422
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 97050.01,
          "high": 102100.3,
          "low": 96333.0,
          "close": 99894.53,
          "volume": 5265.97168,
          "close_time": 1733529599999,
          "quote_volume": 522704532.198799,
          "trades": 262643,
          "taker_buy_base": 2579.90004,
          "taker_buy_quote": 255956728.2318427
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 99894.53,
          "high": 100579.98,
          "low": 99008.0,
          "close": 99950.0,
          "volume": 1857.29813,
          "close_time": 1733615999999,
          "quote_volume": 185349455.7444202,
          "trades": 130948,
          "taker_buy_base": 861.78367,
          "taker_buy_quote": 86002745.0179727
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 99950.0,
          "high": 101431.71,
          "low": 98722.12,
          "close": 101179.62,
          "volume": 1761.25631,
          "close_time": 1733702399999,
          "quote_volume": 175967622.0151542,
          "trades": 115125,
          "taker_buy_base": 849.18037,
          "taker_buy_quote": 84853506.7727002
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 101180.53,
          "high": 101287.98,
          "low": 94100.62,
          "close": 97319.99,
          "volume": 5146.39128,
          "close_time": 1733788799999,
          "quote_volume": 503999593.9715105,
          "trades": 318109,
          "taker_buy_base": 2454.51524,
          "taker_buy_quote": 240363104.0192081
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 97319.99,
          "high": 98355.0,
          "low": 94273.47,
          "close": 96660.87,
          "volume": 5593.68843,
          "close_time": 1733875199999,
          "quote_volume": 540585959.8734922,
          "trades": 320387,
          "taker_buy_base": 2858.20801,
          "taker_buy_quote": 276291982.7240133
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 96658.97,
          "high": 101977.37,
          "low": 95727.0,
          "close": 101195.61,
          "volume": 3439.4433,
          "close_time": 1733961599999,
          "quote_volume": 341919314.8328972,
          "trades": 221782,
          "taker_buy_base": 1768.08543,
          "taker_buy_quote": 175783529.1328684
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 101211.55,
          "high": 102615.9,
          "low": 99318.15,
          "close": 100028.9,
          "volume": 3714.09574,
          "close_time": 1734047999999,
          "quote_volume": 375264572.2648729,
          "trades": 209205,
          "taker_buy_base": 1901.24039,
          "taker_buy_quote": 192176879.0268528
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 100028.89,
          "high": 101943.6,
          "low": 99234.72,
          "close": 101440.46,
          "volume": 2745.59107,
          "close_time": 1734134399999,
          "quote_volume": 276567198.9656816,
          "trades": 151209,
          "taker_buy_base": 1466.15976,
          "taker_buy_quote": 147702596.8214233
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 101440.47,
          "high": 102658.0,
          "low": 100605.0,
          "close": 101399.56,
          "volume": 1658.45254,
          "close_time": 1734220799999,
          "quote_volume": 168415271.1718474,
          "trades": 102688,
          "taker_buy_base": 801.89482,
          "taker_buy_quote": 81454128.4989017
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 101406.42,
          "high": 105200.0,
          "low": 101226.01,
          "close": 104442.66,
          "volume": 2238.50824,
          "close_time": 1734307199999,
          "quote_volume": 230863857.4842075,
          "trades": 139931,
          "taker_buy_base": 1170.23445,
          "taker_buy_quote": 120696732.486148
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 104449.16,
          "high": 107831.63,
          "low": 103294.52,
          "close": 106099.42,
          "volume": 4370.1319,
          "close_time": 1734393599999,
          "quote_volume": 461693813.3628132,
          "trades": 232718,
          "taker_buy_base": 2186.45951,
          "taker_buy_quote": 230923524.0498361
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 106101.4,
          "high": 108363.1,
          "low": 105350.0,
          "close": 106145.02,
          "volume": 3131.07392,
          "close_time": 1734479999999,
          "quote_volume": 334332529.7828963,
          "trades": 190446,
          "taker_buy_base": 1592.11438,
          "taker_buy_quote": 170034925.8767532
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 106136.95,
          "high": 106519.36,
          "low": 99917.3,
          "close": 100162.21,
          "volume": 5065.52784,
          "close_time": 1734566399999,
          "quote_volume": 522816698.9681678,
          "trades": 275470,
          "taker_buy_base": 2390.48539,
          "taker_buy_quote": 246766532.6269601
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 100146.68,
          "high": 102753.98,
          "low": 95511.0,
          "close": 97380.01,
          "volume": 5726.584,
          "close_time": 1734652799999,
          "quote_volume": 566411989.144687,
          "trades": 331153,
          "taker_buy_base": 2646.80164,
          "taker_buy_quote": 262138551.7869252
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 97385.63,
          "high": 98138.88,
          "low": 92129.0,
          "close": 97767.96,
          "volume": 6001.8659,
          "close_time": 1734739199999,
          "quote_volume": 574566140.583048,
          "trades": 341959,
          "taker_buy_base": 3001.21394,
          "taker_buy_quote": 287597975.6909025
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 97767.95,
          "high": 99511.62,
          "low": 96365.97,
          "close": 97230.61,
          "volume": 2548.69604,
          "close_time": 1734825599999,
          "quote_volume": 249142396.7697355,
          "trades": 140469,
          "taker_buy_base": 1263.78363,
          "taker_buy_quote": 123559986.0135635
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 97252.84,
          "high": 97479.55,
          "low": 94178.61,
          "close": 95096.01,
          "volume": 2623.97533,
          "close_time": 1734911999999,
          "quote_volume": 251342698.9501613,
          "trades": 131475,
          "taker_buy_base": 1219.50173,
          "taker_buy_quote": 116855313.7358056
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 95096.01,
          "high": 96435.54,
          "low": 92377.77,
          "close": 94775.99,
          "volume": 4489.62668,
          "close_time": 1734998399999,
          "quote_volume": 423567225.9016505,
          "trades": 228247,
          "taker_buy_base": 2317.87269,
          "taker_buy_quote": 218704829.3168796
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 94776.0,
          "high": 99421.5,
          "low": 93436.01,
          "close": 98590.58,
          "volume": 3839.3904,
          "close_time": 1735084799999,
          "quote_volume": 370439810.9188834,
          "trades": 174413,
          "taker_buy_base": 2041.94552,
          "taker_buy_quote": 196995581.1800452
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 98588.67,
          "high": 99489.04,
          "low": 97535.27,
          "close": 99354.44,
          "volume": 2508.56417,
          "close_time": 1735171199999,
          "quote_volume": 247127063.994596,
          "trades": 123415,
          "taker_buy_base": 1293.1653,
          "taker_buy_quote": 127414436.983162
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 99356.0,
          "high": 99879.98,
          "low": 95088.99,
          "close": 95676.01,
          "volume": 2872.11892,
          "close_time": 1735257599999,
          "quote_volume": 277299675.6242773,
          "trades": 151274,
          "taker_buy_base": 1401.11883,
          "taker_buy_quote": 135241181.7279695
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 95676.0,
          "high": 97388.0,
          "low": 93320.54,
          "close": 94167.77,
          "volume": 3483.96492,
          "close_time": 1735343999999,
          "quote_volume": 331999826.0154509,
          "trades": 175900,
          "taker_buy_base": 1694.99884,
          "taker_buy_quote": 161537766.6357284
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 94167.78,
          "high": 95563.86,
          "low": 94000.0,
          "close": 95120.76,
          "volume": 1333.38074,
          "close_time": 1735430399999,
          "quote_volume": 126156150.8274142,
          "trades": 82875,
          "taker_buy_base": 632.35183,
          "taker_buy_quote": 59833434.8073057
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 95124.01,
          "high": 95170.03,
          "low": 92831.78,
          "close": 93564.0,
          "volume": 2131.46208,
          "close_time": 1735516799999,
          "quote_volume": 200327372.6392073,
          "trades": 118032,
          "taker_buy_base": 998.62948,
          "taker_buy_quote": 93888487.9243965
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 93564.0,
          "high": 94915.26,
          "low": 91310.0,
          "close": 92628.01,
          "volume": 4069.8411,
          "close_time": 1735603199999,
          "quote_volume": 378893735.0128065,
          "trades": 192371,
          "taker_buy_base": 2145.36868,
          "taker_buy_quote": 199747228.5251622
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 92624.41,
          "high": 96132.0,
          "low": 91884.18,
          "close": 93390.63,
          "volume": 2960.95995,
          "close_time": 1735689599999,
          "quote_volume": 278490886.197111,
          "trades": 146204,
          "taker_buy_base": 1563.82033,
          "taker_buy_quote": 147077744.6917236
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 93390.63,
          "high": 94955.17,
          "low": 92730.31,
          "close": 94387.3,
          "volume": 1857.99546,
          "close_time": 1735775999999,
          "quote_volume": 174521777.2229844,
          "trades": 93677,
          "taker_buy_base": 995.71826,
          "taker_buy_quote": 93509740.7603244
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 94387.3,
          "high": 97748.0,
          "low": 94188.2,
          "close": 96899.87,
          "volume": 3451.67851,
          "close_time": 1735862399999,
          "quote_volume": 332568274.6649478,
          "trades": 161454,
          "taker_buy_base": 1739.0136,
          "taker_buy_quote": 167464851.9512939
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 96901.9,
          "high": 98944.0,
          "low": 96026.11,
          "close": 98142.43,
          "volume": 2677.47008,
          "close_time": 1735948799999,
          "quote_volume": 260538455.1222724,
          "trades": 142225,
          "taker_buy_base": 1393.78641,
          "taker_buy_quote": 135584494.1493243
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 98142.43,
          "high": 98765.37,
          "low": 97500.05,
          "close": 98211.01,
          "volume": 1331.58834,
          "close_time": 1736035199999,
          "quote_volume": 130527325.7916248,
          "trades": 85854,
          "taker_buy_base": 626.49947,
          "taker_buy_quote": 61415710.3157978
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 98211.01,
          "high": 98827.85,
          "low": 97252.21,
          "close": 98349.19,
          "volume": 1245.30266,
          "close_time": 1736121599999,
          "quote_volume": 122089898.1221817,
          "trades": 79865,
          "taker_buy_base": 605.26183,
          "taker_buy_quote": 59342621.3249784
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 98349.19,
          "high": 102491.67,
          "low": 97908.01,
          "close": 102282.76,
          "volume": 4152.20172,
          "close_time": 1736207999999,
          "quote_volume": 417788005.835968,
          "trades": 179330,
          "taker_buy_base": 2067.41798,
          "taker_buy_quote": 207915427.9787314
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 102276.01,
          "high": 102754.08,
          "low": 96115.22,
          "close": 96940.01,
          "volume": 4705.11535,
          "close_time": 1736294399999,
          "quote_volume": 464383422.5027622,
          "trades": 220872,
          "taker_buy_base": 2346.74455,
          "taker_buy_quote": 231578132.4838212
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 96940.0,
          "high": 97258.81,
          "low": 92500.0,
          "close": 95046.7,
          "volume": 5259.02511,
          "close_time": 1736380799999,
          "quote_volume": 499642679.8022974,
          "trades": 246198,
          "taker_buy_base": 2632.49145,
          "taker_buy_quote": 250108814.6534082
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 95036.0,
          "high": 95360.0,
          "low": 91150.05,
          "close": 92549.03,
          "volume": 4677.49017,
          "close_time": 1736467199999,
          "quote_volume": 435672096.9032478,
          "trades": 225154,
          "taker_buy_base": 2212.31477,
          "taker_buy_quote": 206065984.6433926
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 92549.03,
          "high": 95835.0,
          "low": 92212.0,
          "close": 94712.0,
          "volume": 4829.26995,
          "close_time": 1736553599999,
          "quote_volume": 454312909.520463,
          "trades": 226566,
          "taker_buy_base": 2413.90033,
          "taker_buy_quote": 227108602.6097072
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 94710.02,
          "high": 94984.0,
          "low": 93833.34,
          "close": 94576.14,
          "volume": 990.88839,
          "close_time": 1736639999999,
          "quote_volume": 93521366.2354268,
          "trades": 72557,
          "taker_buy_base": 504.1826,
          "taker_buy_quote": 47590413.8774997
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 94576.15,
          "high": 95392.0,
          "low": 93672.01,
          "close": 94503.99,
          "volume": 1162.30822,
          "close_time": 1736726399999,
          "quote_volume": 109807319.3149924,
          "trades": 78218,
          "taker_buy_base": 560.3691,
          "taker_buy_quote": 52935812.9408106
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 94503.99,
          "high": 95874.25,
          "low": 89226.0,
          "close": 94498.0,
          "volume": 6364.73165,
          "close_time": 1736812799999,
          "quote_volume": 587187897.4431006,
          "trades": 291181,
          "taker_buy_base": 3121.27653,
          "taker_buy_quote": 287991943.9179128
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 94497.99,
          "high": 97357.99,
          "low": 94111.0,
          "close": 96531.99,
          "volume": 3915.46745,
          "close_time": 1736899199999,
          "quote_volume": 376274466.5176613,
          "trades": 192105,
          "taker_buy_base": 1987.29111,
          "taker_buy_quote": 190992739.9547718
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 96532.0,
          "high": 100740.23,
          "low": 96251.06,
          "close": 100515.6,
          "volume": 4196.18016,
          "close_time": 1736985599999,
          "quote_volume": 413355164.6139096,
          "trades": 215106,
          "taker_buy_base": 2118.50986,
          "taker_buy_quote": 208686470.2040952
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 100515.6,
          "high": 100871.98,
          "low": 97308.0,
          "close": 99984.0,
          "volume": 4127.2263,
          "close_time": 1737071999999,
          "quote_volume": 409855230.3453276,
          "trades": 213282,
          "taker_buy_base": 2045.7813,
          "taker_buy_quote": 203141671.6625665
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 99982.09,
          "high": 105956.62,
          "low": 99935.76,
          "close": 104117.41,
          "volume": 6768.57049,
          "close_time": 1737158399999,
          "quote_volume": 700558068.8630345,
          "trades": 288852,
          "taker_buy_base": 3732.8239,
          "taker_buy_quote": 386079975.7945456
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 104117.41,
          "high": 104931.99,
          "low": 102100.0,
          "close": 104441.4,
          "volume": 3592.99008,
          "close_time": 1737244799999,
          "quote_volume": 372456546.2461993,
          "trades": 204043,
          "taker_buy_base": 1754.50217,
          "taker_buy_quote": 181898129.4560359
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 104441.4,
          "high": 106314.27,
          "low": 99529.42,
          "close": 101189.9,
          "volume": 5920.64555,
          "close_time": 1737331199999,
          "quote_volume": 614408122.7980487,
          "trades": 386539,
          "taker_buy_base": 2945.27643,
          "taker_buy_quote": 305618823.9817791
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 101189.89,
          "high": 109382.75,
          "low": 99422.77,
          "close": 102148.0,
          "volume": 11634.68886,
          "close_time": 1737417599999,
          "quote_volume": 1219204235.2203815,
          "trades": 706993,
          "taker_buy_base": 5828.3512,
          "taker_buy_quote": 611137527.736229
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 102147.99,
          "high": 107247.3,
          "low": 100005.0,
          "close": 106159.15,
          "volume": 6371.46783,
          "close_time": 1737503999999,
          "quote_volume": 663399715.4540892,
          "trades": 375653,
          "taker_buy_base": 3246.39863,
          "taker_buy_quote": 338179886.0628449
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 106159.15,
          "high": 106395.22,
          "low": 103328.14,
          "close": 103656.01,
          "volume": 3725.63299,
          "close_time": 1737590399999,
          "quote_volume": 390118406.9011206,
          "trades": 190202,
          "taker_buy_base": 1926.11718,
          "taker_buy_quote": 201733094.7873837
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 103661.53,
          "high": 106890.78,
          "low": 101218.18,
          "close": 103935.58,
          "volume": 9862.85194,
          "close_time": 1737676799999,
          "quote_volume": 1026256450.3442471,
          "trades": 549160,
          "taker_buy_base": 4947.94542,
          "taker_buy_quote": 515016852.9410284
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 103935.58,
          "high": 107192.2,
          "low": 102742.38,
          "close": 104848.01,
          "volume": 6071.72102,
          "close_time": 1737763199999,
          "quote_volume": 640880299.601088,
          "trades": 246644,
          "taker_buy_base": 3287.82668,
          "taker_buy_quote": 347154462.8653294
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 104848.01,
          "high": 105288.5,
          "low": 104089.09,
          "close": 104731.56,
          "volume": 1473.13584,
          "close_time": 1737849599999,
          "quote_volume": 154222087.8612069,
          "trades": 84424,
          "taker_buy_base": 811.34054,
          "taker_buy_quote": 84931968.3337183
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 104737.5,
          "high": 105476.14,
          "low": 102478.87,
          "close": 102573.26,
          "volume": 1702.24292,
          "close_time": 1737935999999,
          "quote_volume": 177568429.6570475,
          "trades": 100941,
          "taker_buy_base": 865.98361,
          "taker_buy_quote": 90351245.3277335
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 102571.52,
          "high": 103222.0,
          "low": 97700.0,
          "close": 102064.94,
          "volume": 9705.05762,
          "close_time": 1738022399999,
          "quote_volume": 972616425.1069118,
          "trades": 437102,
          "taker_buy_base": 4617.92855,
          "taker_buy_quote": 462946633.7560032
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 102060.0,
          "high": 103785.71,
          "low": 100211.7,
          "close": 101273.89,
          "volume": 4605.13013,
          "close_time": 1738108799999,
          "quote_volume": 471190626.1716383,
          "trades": 209270,
          "taker_buy_base": 2340.91023,
          "taker_buy_quote": 239541876.6452492
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 101273.99,
          "high": 104799.84,
          "low": 101268.61,
          "close": 103739.99,
          "volume": 4397.47377,
          "close_time": 1738195199999,
          "quote_volume": 451831606.8335412,
          "trades": 212722,
          "taker_buy_base": 2278.18948,
          "taker_buy_quote": 234076974.7500827
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 103740.88,
          "high": 106449.66,
          "low": 103291.18,
          "close": 104735.0,
          "volume": 3771.23136,
          "close_time": 1738281599999,
          "quote_volume": 396876467.3196119,
          "trades": 171222,
          "taker_buy_base": 1854.26919,
          "taker_buy_quote": 195147768.0794201
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 104735.0,
          "high": 106055.83,
          "low": 101505.48,
          "close": 102409.98,
          "volume": 4527.99099,
          "close_time": 1738367999999,
          "quote_volume": 470017269.2182997,
          "trades": 193483,
          "taker_buy_base": 2210.36414,
          "taker_buy_quote": 229500670.5702208
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 102409.98,
          "high": 102763.84,
          "low": 100257.4,
          "close": 100624.49,
          "volume": 2071.17821,
          "close_time": 1738454399999,
          "quote_volume": 210483619.7591423,
          "trades": 116616,
          "taker_buy_base": 1064.56892,
          "taker_buy_quote": 108181482.1553994
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 100624.49,
          "high": 101440.52,
          "low": 96151.14,
          "close": 97664.01,
          "volume": 6091.61499,
          "close_time": 1738540799999,
          "quote_volume": 599567537.8165863,
          "trades": 315933,
          "taker_buy_base": 2756.61654,
          "taker_buy_quote": 271374901.1462392
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 97668.01,
          "high": 102576.0,
          "low": 91134.42,
          "close": 101448.63,
          "volume": 14792.9455,
          "close_time": 1738627199999,
          "quote_volume": 1425304258.5477245,
          "trades": 754670,
          "taker_buy_base": 7228.20952,
          "taker_buy_quote": 697827392.9248015
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 101448.63,
          "high": 101799.99,
          "low": 96170.02,
          "close": 97793.98,
          "volume": 7471.7987,
          "close_time": 1738713599999,
          "quote_volume": 739879405.8601604,
          "trades": 326702,
          "taker_buy_base": 3680.41006,
          "taker_buy_quote": 364428890.3843935
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 97797.5,
          "high": 99204.07,
          "low": 96156.16,
          "close": 96626.35,
          "volume": 4279.85096,
          "close_time": 1738799999999,
          "quote_volume": 418458485.598239,
          "trades": 181465,
          "taker_buy_base": 2127.44822,
          "taker_buy_quote": 208061102.0841968
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 96620.01,
          "high": 99170.66,
          "low": 95688.26,
          "close": 96561.45,
          "volume": 3911.71301,
          "close_time": 1738886399999,
          "quote_volume": 380871142.4858919,
          "trades": 184649,
          "taker_buy_base": 1942.68294,
          "taker_buy_quote": 189144503.9282665
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 96558.63,
          "high": 100256.34,
          "low": 95629.22,
          "close": 96533.13,
          "volume": 4899.93342,
          "close_time": 1738972799999,
          "quote_volume": 478918801.4800752,
          "trades": 229540,
          "taker_buy_base": 2404.93404,
          "taker_buy_quote": 235055144.7761589
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 96533.12,
          "high": 96909.41,
          "low": 95674.17,
          "close": 96464.49,
          "volume": 1512.29395,
          "close_time": 1739059199999,
          "quote_volume": 145597721.9458769,
          "trades": 82931,
          "taker_buy_base": 770.93156,
          "taker_buy_quote": 74229890.792783
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 96464.48,
          "high": 97338.5,
          "low": 94732.65,
          "close": 96479.5,
          "volume": 2391.66528,
          "close_time": 1739145599999,
          "quote_volume": 230243490.3159888,
          "trades": 117256,
          "taker_buy_base": 1172.38376,
          "taker_buy_quote": 112893955.2771615
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 96478.98,
          "high": 98361.36,
          "low": 95280.9,
          "close": 97450.22,
          "volume": 3563.86819,
          "close_time": 1739231999999,
          "quote_volume": 346344808.5050153,
          "trades": 151101,
          "taker_buy_base": 1770.45666,
          "taker_buy_quote": 172032578.2789413
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 97450.22,
          "high": 98500.0,
          "low": 94813.88,
          "close": 95776.24,
          "volume": 3116.08886,
          "close_time": 1739318399999,
          "quote_volume": 301494659.1007597,
          "trades": 156236,
          "taker_buy_base": 1548.77552,
          "taker_buy_quote": 149786482.7884903
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 95776.25,
          "high": 98139.31,
          "low": 94072.16,
          "close": 97878.01,
          "volume": 4633.04381,
          "close_time": 1739404799999,
          "quote_volume": 445333304.5114198,
          "trades": 212592,
          "taker_buy_base": 2288.81738,
          "taker_buy_quote": 220069953.2355107
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 97876.09,
          "high": 98110.0,
          "low": 95232.27,
          "close": 96626.02,
          "volume": 3331.593,
          "close_time": 1739491199999,
          "quote_volume": 320533316.5779578,
          "trades": 153888,
          "taker_buy_base": 1670.70622,
          "taker_buy_quote": 160727403.4364871
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 96626.02,
          "high": 98861.6,
          "low": 96296.0,
          "close": 97520.0,
          "volume": 4039.50275,
          "close_time": 1739577599999,
          "quote_volume": 393805474.2763723,
          "trades": 190420,
          "taker_buy_base": 2112.97214,
          "taker_buy_quote": 206090201.3558672
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 97520.0,
          "high": 97989.71,
          "low": 97240.3,
          "close": 97603.98,
          "volume": 1137.43817,
          "close_time": 1739663999999,
          "quote_volume": 110995973.4698944,
          "trades": 71614,
          "taker_buy_base": 548.68511,
          "taker_buy_quote": 53543720.7110599
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 97603.98,
          "high": 97738.45,
          "low": 96064.31,
          "close": 96122.02,
          "volume": 1120.33677,
          "close_time": 1739750399999,
          "quote_volume": 108773253.9686576,
          "trades": 77447,
          "taker_buy_base": 567.23787,
          "taker_buy_quote": 55063234.4260889
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 96122.01,
          "high": 97038.0,
          "low": 95215.37,
          "close": 95778.02,
          "volume": 2089.89033,
          "close_time": 1739836799999,
          "quote_volume": 200738494.1117115,
          "trades": 127356,
          "taker_buy_base": 1012.48629,
          "taker_buy_quote": 97252990.8074175
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 95782.0,
          "high": 96737.22,
          "low": 93357.64,
          "close": 95612.01,
          "volume": 3473.54174,
          "close_time": 1739923199999,
          "quote_volume": 330036125.1736077,
          "trades": 190685,
          "taker_buy_base": 1708.32329,
          "taker_buy_quote": 162285051.6841294
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 95621.99,
          "high": 96896.07,
          "low": 95017.22,
          "close": 96640.01,
          "volume": 3163.44457,
          "close_time": 1740009599999,
          "quote_volume": 303856364.6366648,
          "trades": 145881,
          "taker_buy_base": 1582.08863,
          "taker_buy_quote": 152006736.693718
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 96640.02,
          "high": 98755.16,
          "low": 96414.04,
          "close": 98347.98,
          "volume": 3153.16185,
          "close_time": 1740095999999,
          "quote_volume": 307736467.8059508,
          "trades": 170109,
          "taker_buy_base": 1586.89087,
          "taker_buy_quote": 154873321.107174
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 98347.98,
          "high": 99799.0,
          "low": 94806.44,
          "close": 96137.95,
          "volume": 4770.15671,
          "close_time": 1740182399999,
          "quote_volume": 464782741.6361079,
          "trades": 276436,
          "taker_buy_base": 2460.34088,
          "taker_buy_quote": 239784886.2114187
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 96138.26,
          "high": 96984.0,
          "low": 95742.35,
          "close": 96569.68,
          "volume": 1304.91063,
          "close_time": 1740268799999,
          "quote_volume": 125875269.7863548,
          "trades": 98474,
          "taker_buy_base": 554.09188,
          "taker_buy_quote": 53453436.007867
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 96569.68,
          "high": 96673.22,
          "low": 95250.06,
          "close": 96267.63,
          "volume": 1764.41525,
          "close_time": 1740355199999,
          "quote_volume": 169272419.4386982,
          "trades": 107460,
          "taker_buy_base": 809.80109,
          "taker_buy_quote": 77698924.9236494
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 96267.63,
          "high": 96512.14,
          "low": 91333.35,
          "close": 91541.03,
          "volume": 5382.70492,
          "close_time": 1740441599999,
          "quote_volume": 509099320.2544226,
          "trades": 362197,
          "taker_buy_base": 2505.20381,
          "taker_buy_quote": 237014182.5491677
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 91532.39,
          "high": 92528.0,
          "low": 85949.8,
          "close": 88578.02,
          "volume": 13810.15106,
          "close_time": 1740527999999,
          "quote_volume": 1225827291.0063262,
          "trades": 966505,
          "taker_buy_base": 6600.2589,
          "taker_buy_quote": 585864230.3857694
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 88578.02,
          "high": 89307.68,
          "low": 82145.02,
          "close": 84124.92,
          "volume": 10948.28147,
          "close_time": 1740614399999,
          "quote_volume": 939001326.7793983,
          "trades": 831751,
          "taker_buy_base": 5304.79689,
          "taker_buy_quote": 455280578.423763
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 84130.05,
          "high": 87000.0,
          "low": 82502.0,
          "close": 84647.87,
          "volume": 9150.93931,
          "close_time": 1740700799999,
          "quote_volume": 778163099.528153,
          "trades": 568954,
          "taker_buy_base": 4816.29793,
          "taker_buy_quote": 409525301.6660792
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 84649.13,
          "high": 85116.27,
          "low": 78187.99,
          "close": 84321.98,
          "volume": 16758.20929,
          "close_time": 1740787199999,
          "quote_volume": 1365597791.1366503,
          "trades": 925082,
          "taker_buy_base": 8218.00987,
          "taker_buy_quote": 669977330.7677515
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 84324.65,
          "high": 86626.59,
          "low": 83784.7,
          "close": 86029.83,
          "volume": 4725.73962,
          "close_time": 1740873599999,
          "quote_volume": 402288262.9474442,
          "trades": 316797,
          "taker_buy_base": 2285.27105,
          "taker_buy_quote": 194472868.4101165
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 86029.83,
          "high": 95074.99,
          "low": 85022.02,
          "close": 94275.9,
          "volume": 12466.45363,
          "close_time": 1740959999999,
          "quote_volume": 1134990400.9658363,
          "trades": 748269,
          "taker_buy_base": 6770.49015,
          "taker_buy_quote": 617823025.8363293
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 94276.79,
          "high": 94422.86,
          "low": 85041.91,
          "close": 86158.8,
          "volume": 14577.70989,
          "close_time": 1741046399999,
          "quote_volume": 1310318462.3075273,
          "trades": 676996,
          "taker_buy_base": 6856.44376,
          "taker_buy_quote": 617117272.6766217
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 86168.98,
          "high": 88945.85,
          "low": 81412.17,
          "close": 87262.0,
          "volume": 14865.65748,
          "close_time": 1741132799999,
          "quote_volume": 1256901554.4115174,
          "trades": 795520,
          "taker_buy_base": 7246.47078,
          "taker_buy_quote": 612386138.6275226
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 87262.0,
          "high": 91006.23,
          "low": 86337.0,
          "close": 90607.24,
          "volume": 8680.05566,
          "close_time": 1741219199999,
          "quote_volume": 772720049.532041,
          "trades": 560637,
          "taker_buy_base": 4329.77643,
          "taker_buy_quote": 385360370.0453268
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 90611.98,
          "high": 92821.7,
          "low": 87833.33,
          "close": 89932.0,
          "volume": 8724.80021,
          "close_time": 1741305599999,
          "quote_volume": 787994128.2752947,
          "trades": 565120,
          "taker_buy_base": 4433.33805,
          "taker_buy_quote": 400394656.5182552
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 89932.0,
          "high": 91282.95,
          "low": 84684.0,
          "close": 86774.01,
          "volume": 13180.85118,
          "close_time": 1741391999999,
          "quote_volume": 1159380058.636326,
          "trades": 820562,
          "taker_buy_base": 6698.041,
          "taker_buy_quote": 589021272.0188733
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 86774.02,
          "high": 86872.0,
          "low": 85209.15,
          "close": 86209.99,
          "volume": 2536.85651,
          "close_time": 1741478399999,
          "quote_volume": 218560931.2690573,
          "trades": 216496,
          "taker_buy_base": 1255.39281,
          "taker_buy_quote": 108163653.47851
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 86210.0,
          "high": 86504.0,
          "low": 80000.0,
          "close": 80716.74,
          "volume": 5430.17374,
          "close_time": 1741564799999,
          "quote_volume": 451316930.6947812,
          "trades": 421657,
          "taker_buy_base": 2581.52672,
          "taker_buy_quote": 214640965.9553963
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 80728.0,
          "high": 84096.38,
          "low": 77409.27,
          "close": 78561.69,
          "volume": 10582.47738,
          "close_time": 1741651199999,
          "quote_volume": 851643845.1607794,
          "trades": 712408,
          "taker_buy_base": 5349.4025,
          "taker_buy_quote": 430743911.8372979
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 78561.7,
          "high": 83616.12,
          "low": 76573.85,
          "close": 82924.7,
          "volume": 9529.9895,
          "close_time": 1741737599999,
          "quote_volume": 769273868.0490859,
          "trades": 565277,
          "taker_buy_base": 4732.51937,
          "taker_buy_quote": 382103465.853215
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 82924.7,
          "high": 84940.0,
          "low": 80575.46,
          "close": 83678.0,
          "volume": 7292.4583,
          "close_time": 1741823999999,
          "quote_volume": 602016247.5489203,
          "trades": 451701,
          "taker_buy_base": 3642.10568,
          "taker_buy_quote": 300681936.3997831
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 83677.99,
          "high": 84315.78,
          "low": 79915.12,
          "close": 81091.46,
          "volume": 5459.40152,
          "close_time": 1741910399999,
          "quote_volume": 447348876.1795575,
          "trades": 326849,
          "taker_buy_base": 2699.88176,
          "taker_buy_quote": 221272865.7027264
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 81091.99,
          "high": 85310.9,
          "low": 80792.46,
          "close": 83995.87,
          "volume": 5360.36553,
          "close_time": 1741996799999,
          "quote_volume": 447700382.035941,
          "trades": 260700,
          "taker_buy_base": 2768.09533,
          "taker_buy_quote": 231293541.4551858
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 83995.86,
          "high": 84684.21,
          "low": 83618.0,
          "close": 84349.18,
          "volume": 1302.27684,
          "close_time": 1742083199999,
          "quote_volume": 109685960.8910177,
          "trades": 108374,
          "taker_buy_base": 635.3426,
          "taker_buy_quote": 53514107.9824291
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 84349.17,
          "high": 85120.9,
          "low": 82000.01,
          "close": 82589.99,
          "volume": 3344.34469,
          "close_time": 1742169599999,
          "quote_volume": 278952996.4490917,
          "trades": 199988,
          "taker_buy_base": 1575.74964,
          "taker_buy_quote": 131411438.3795578
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 82578.01,
          "high": 84752.0,
          "low": 82450.0,
          "close": 84016.0,
          "volume": 3646.90266,
          "close_time": 1742255999999,
          "quote_volume": 304925896.3912759,
          "trades": 208772,
          "taker_buy_base": 1879.99227,
          "taker_buy_quote": 157215561.3831222
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 84014.0,
          "high": 84030.0,
          "low": 81133.53,
          "close": 82703.99,
          "volume": 3951.08056,
          "close_time": 1742342399999,
          "quote_volume": 325093312.973349,
          "trades": 235601,
          "taker_buy_base": 1965.90883,
          "taker_buy_quote": 161736824.3047074
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 82704.0,
          "high": 87032.24,
          "low": 82550.0,
          "close": 86870.37,
          "volume": 5373.26362,
          "close_time": 1742428799999,
          "quote_volume": 453789667.1866123,
          "trades": 326460,
          "taker_buy_base": 2726.28358,
          "taker_buy_quote": 230381210.8729555
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 86872.0,
          "high": 87476.29,
          "low": 83617.29,
          "close": 84185.98,
          "volume": 4570.60157,
          "close_time": 1742515199999,
          "quote_volume": 389622681.2295467,
          "trades": 286065,
          "taker_buy_base": 2184.79275,
          "taker_buy_quote": 186168705.8434461
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 84185.97,
          "high": 84800.0,
          "low": 83134.01,
          "close": 84072.89,
          "volume": 2666.9627,
          "close_time": 1742601599999,
          "quote_volume": 223964517.7586922,
          "trades": 201297,
          "taker_buy_base": 1303.22539,
          "taker_buy_quote": 109431827.4687641
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 84072.89,
          "high": 84512.92,
          "low": 83649.42,
          "close": 83838.0,
          "volume": 1249.42898,
          "close_time": 1742687999999,
          "quote_volume": 105142688.6670819,
          "trades": 122084,
          "taker_buy_base": 451.12866,
          "taker_buy_quote": 37967121.0970989
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 83838.0,
          "high": 86121.87,
          "low": 83794.0,
          "close": 86083.58,
          "volume": 1915.58275,
          "close_time": 1742774399999,
          "quote_volume": 162597905.9781278,
          "trades": 135198,
          "taker_buy_base": 937.88856,
          "taker_buy_quote": 79654498.8753845
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 86080.0,
          "high": 88781.22,
          "low": 85534.0,
          "close": 87529.38,
          "volume": 5129.94715,
          "close_time": 1742860799999,
          "quote_volume": 449136670.8004253,
          "trades": 276791,
          "taker_buy_base": 2608.10363,
          "taker_buy_quote": 228336755.3388411
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 87529.39,
          "high": 88569.7,
          "low": 86330.0,
          "close": 87422.0,
          "volume": 4449.12461,
          "close_time": 1742947199999,
          "quote_volume": 389072089.0559276,
          "trades": 216546,
          "taker_buy_base": 2110.47809,
          "taker_buy_quote": 184539460.8470018
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 87427.99,
          "high": 88300.0,
          "low": 85859.48,
          "close": 86926.57,
          "volume": 3732.2735,
          "close_time": 1743033599999,
          "quote_volume": 325385558.0650794,
          "trades": 191285,
          "taker_buy_base": 1868.83055,
          "taker_buy_quote": 162913646.4602416
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 86927.49,
          "high": 87769.12,
          "low": 85790.0,
          "close": 87208.16,
          "volume": 2889.96367,
          "close_time": 1743119999999,
          "quote_volume": 251391992.4833154,
          "trades": 166937,
          "taker_buy_base": 1408.18569,
          "taker_buy_quote": 122483318.58118
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 87208.15,
          "high": 87500.93,
          "low": 83533.15,
          "close": 84381.47,
          "volume": 4459.69355,
          "close_time": 1743206399999,
          "quote_volume": 379019232.9228318,
          "trades": 267126,
          "taker_buy_base": 2169.89134,
          "taker_buy_quote": 184413771.6109961
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 84381.46,
          "high": 84577.66,
          "low": 81625.0,
          "close": 82616.01,
          "volume": 2064.45414,
          "close_time": 1743292799999,
          "quote_volume": 171077427.0594104,
          "trades": 183738,
          "taker_buy_base": 918.94499,
          "taker_buy_quote": 76142346.0986974
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 82617.92,
          "high": 83515.0,
          "low": 81535.92,
          "close": 82371.91,
          "volume": 1790.88498,
          "close_time": 1743379199999,
          "quote_volume": 148154081.7813301,
          "trades": 162727,
          "taker_buy_base": 840.51892,
          "taker_buy_quote": 69543594.8300285
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 82380.0,
          "high": 83925.85,
          "low": 81275.0,
          "close": 82537.37,
          "volume": 3835.2129,
          "close_time": 1743465599999,
          "quote_volume": 316443462.9330538,
          "trades": 288661,
          "taker_buy_base": 1818.91241,
          "taker_buy_quote": 150066014.88537
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 82537.36,
          "high": 85563.32,
          "low": 82412.0,
          "close": 85166.0,
          "volume": 4377.64264,
          "close_time": 1743551999999,
          "quote_volume": 368699635.503506,
          "trades": 295512,
          "taker_buy_base": 2198.27831,
          "taker_buy_quote": 185145417.1592873
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 85166.01,
          "high": 88500.0,
          "low": 82312.0,
          "close": 82496.8,
          "volume": 9327.66962,
          "close_time": 1743638399999,
          "quote_volume": 798989992.0629978,
          "trades": 603847,
          "taker_buy_base": 4657.80746,
          "taker_buy_quote": 399097181.6314992
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 82496.8,
          "high": 83927.46,
          "low": 81166.0,
          "close": 83168.67,
          "volume": 5869.11029,
          "close_time": 1743724799999,
          "quote_volume": 484433435.6981934,
          "trades": 392015,
          "taker_buy_base": 2883.87391,
          "taker_buy_quote": 238044680.3987207
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 83180.41,
          "high": 84721.08,
          "low": 81650.78,
          "close": 83864.0,
          "volume": 7534.35091,
          "close_time": 1743811199999,
          "quote_volume": 627211898.4510624,
          "trades": 512265,
          "taker_buy_base": 3740.81628,
          "taker_buy_quote": 311454855.8232484
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 83864.0,
          "high": 84235.26,
          "low": 82355.35,
          "close": 83502.01,
          "volume": 1770.56764,
          "close_time": 1743897599999,
          "quote_volume": 147436627.7023431,
          "trades": 160256,
          "taker_buy_base": 802.47559,
          "taker_buy_quote": 66823249.9557171
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 83508.45,
          "high": 83773.59,
          "low": 77088.0,
          "close": 78365.18,
          "volume": 5787.9877,
          "close_time": 1743983999999,
          "quote_volume": 462396708.0139524,
          "trades": 410863,
          "taker_buy_base": 2556.58759,
          "taker_buy_quote": 204147840.7822303
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 78368.0,
          "high": 81500.0,
          "low": 74440.0,
          "close": 79132.0,
          "volume": 18989.88943,
          "close_time": 1744070399999,
          "quote_volume": 1471456009.1643171,
          "trades": 1080225,
          "taker_buy_base": 9313.19681,
          "taker_buy_quote": 722627063.3295346
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 79135.98,
          "high": 80842.74,
          "low": 76174.0,
          "close": 76259.99,
          "volume": 8592.58094,
          "close_time": 1744156799999,
          "quote_volume": 673838276.1061217,
          "trades": 484872,
          "taker_buy_base": 4275.16193,
          "taker_buy_quote": 335135321.8696221
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 76259.99,
          "high": 83574.72,
          "low": 74574.0,
          "close": 82589.98,
          "volume": 16606.82491,
          "close_time": 1744243199999,
          "quote_volume": 1310419339.5577004,
          "trades": 874226,
          "taker_buy_base": 8258.3288,
          "taker_buy_quote": 652220219.1259576
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 82589.98,
          "high": 82718.02,
          "low": 78411.22,
          "close": 79553.99,
          "volume": 7008.21928,
          "close_time": 1744329599999,
          "quote_volume": 564950125.8093938,
          "trades": 435953,
          "taker_buy_base": 3234.54618,
          "taker_buy_quote": 260545445.1879047
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 79553.96,
          "high": 84271.72,
          "low": 78926.0,
          "close": 83388.0,
          "volume": 6991.25636,
          "close_time": 1744415999999,
          "quote_volume": 573935480.9911773,
          "trades": 420541,
          "taker_buy_base": 3322.50378,
          "taker_buy_quote": 272920817.3158858
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 83385.98,
          "high": 85898.0,
          "low": 82764.87,
          "close": 85262.01,
          "volume": 3991.18922,
          "close_time": 1744502399999,
          "quote_volume": 336416500.2793086,
          "trades": 267388,
          "taker_buy_base": 1909.79631,
          "taker_buy_quote": 161104372.3675669
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 85262.01,
          "high": 86085.0,
          "low": 83020.01,
          "close": 83737.17,
          "volume": 4510.39552,
          "close_time": 1744588799999,
          "quote_volume": 380233121.8788682,
          "trades": 336123,
          "taker_buy_base": 2114.95847,
          "taker_buy_quote": 178362626.2570134
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 83737.17,
          "high": 85795.99,
          "low": 83658.0,
          "close": 84589.56,
          "volume": 5385.77125,
          "close_time": 1744675199999,
          "quote_volume": 456112407.7499261,
          "trades": 383409,
          "taker_buy_base": 2691.80904,
          "taker_buy_quote": 228000051.8679199
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 84590.0,
          "high": 86471.17,
          "low": 83601.0,
          "close": 83640.01,
          "volume": 4409.04467,
          "close_time": 1744761599999,
          "quote_volume": 375256664.0973961,
          "trades": 277970,
          "taker_buy_base": 2129.37885,
          "taker_buy_quote": 181301308.5924706
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 83639.98,
          "high": 85499.99,
          "low": 83104.0,
          "close": 84030.02,
          "volume": 4659.98098,
          "close_time": 1744847999999,
          "quote_volume": 391887446.4047899,
          "trades": 318592,
          "taker_buy_base": 2264.17022,
          "taker_buy_quote": 190387153.5988212
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 84030.02,
          "high": 85468.08,
          "low": 83685.63,
          "close": 84947.13,
          "volume": 3079.23443,
          "close_time": 1744934399999,
          "quote_volume": 260774576.006351,
          "trades": 209302,
          "taker_buy_base": 1419.22276,
          "taker_buy_quote": 120197018.1043098
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 84947.91,
          "high": 85132.0,
          "low": 84300.0,
          "close": 84456.01,
          "volume": 1157.55062,
          "close_time": 1745020799999,
          "quote_volume": 97947389.1486427,
          "trades": 98022,
          "taker_buy_base": 467.99498,
          "taker_buy_quote": 39598357.8341297
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 84456.0,
          "high": 85634.5,
          "low": 84356.18,
          "close": 85070.49,
          "volume": 1908.86232,
          "close_time": 1745107199999,
          "quote_volume": 162531719.7783503,
          "trades": 114791,
          "taker_buy_base": 877.10894,
          "taker_buy_quote": 74682745.6070411
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 85075.99,
          "high": 85318.0,
          "low": 83963.35,
          "close": 85179.99,
          "volume": 1728.82395,
          "close_time": 1745193599999,
          "quote_volume": 146433794.0050043,
          "trades": 126342,
          "taker_buy_base": 776.10347,
          "taker_buy_quote": 65711971.5806854
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 85179.98,
          "high": 88490.34,
          "low": 85141.47,
          "close": 87518.01,
          "volume": 6119.30609,
          "close_time": 1745279999999,
          "quote_volume": 534498788.0399286,
          "trades": 354425,
          "taker_buy_base": 3023.87239,
          "taker_buy_quote": 264089800.0963313
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 87518.0,
          "high": 93949.99,
          "low": 87088.0,
          "close": 93486.69,
          "volume": 7604.12722,
          "close_time": 1745366399999,
          "quote_volume": 687109475.6042782,
          "trades": 559224,
          "taker_buy_base": 3949.9667,
          "taker_buy_quote": 357156499.0278383
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 93486.68,
          "high": 94672.49,
          "low": 91800.0,
          "close": 93732.14,
          "volume": 6414.8843,
          "close_time": 1745452799999,
          "quote_volume": 599315019.2598759,
          "trades": 530861,
          "taker_buy_base": 3004.04657,
          "taker_buy_quote": 280643490.4715734
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 93732.14,
          "high": 94048.24,
          "low": 91684.18,
          "close": 94019.46,
          "volume": 5272.81508,
          "close_time": 1745539199999,
          "quote_volume": 490317706.1258597,
          "trades": 344150,
          "taker_buy_base": 2741.06914,
          "taker_buy_quote": 254880490.1483954
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 94019.46,
          "high": 95830.9,
          "low": 92881.58,
          "close": 94704.01,
          "volume": 6172.22693,
          "close_time": 1745625599999,
          "quote_volume": 583839955.1338452,
          "trades": 440352,
          "taker_buy_base": 3115.46479,
          "taker_buy_quote": 294798610.3932912
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 94704.02,
          "high": 95257.99,
          "low": 93908.58,
          "close": 94665.98,
          "volume": 1803.53178,
          "close_time": 1745711999999,
          "quote_volume": 170485054.1817278,
          "trades": 157957,
          "taker_buy_base": 847.05139,
          "taker_buy_quote": 80078209.1876627
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 94665.99,
          "high": 95352.33,
          "low": 93662.47,
          "close": 93777.59,
          "volume": 2018.43001,
          "close_time": 1745798399999,
          "quote_volume": 190049485.7885115,
          "trades": 181238,
          "taker_buy_base": 958.17639,
          "taker_buy_quote": 90236814.5177886
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 93777.6,
          "high": 95655.68,
          "low": 92843.52,
          "close": 95033.99,
          "volume": 4285.74508,
          "close_time": 1745884799999,
          "quote_volume": 404659723.8568644,
          "trades": 345698,
          "taker_buy_base": 2143.65037,
          "taker_buy_quote": 202379782.9686036
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 95033.98,
          "high": 95492.68,
          "low": 93773.17,
          "close": 94272.01,
          "volume": 4184.58594,
          "close_time": 1745971199999,
          "quote_volume": 397131352.8046301,
          "trades": 370273,
          "taker_buy_base": 2042.05946,
          "taker_buy_quote": 193871264.6319557
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 94272.0,
          "high": 95258.06,
          "low": 92934.56,
          "close": 94179.96,
          "volume": 3388.40823,
          "close_time": 1746057599999,
          "quote_volume": 319601202.8376657,
          "trades": 349622,
          "taker_buy_base": 1607.51538,
          "taker_buy_quote": 151636841.3659344
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 94179.97,
          "high": 97465.32,
          "low": 94140.01,
          "close": 96520.61,
          "volume": 4699.52891,
          "close_time": 1746143999999,
          "quote_volume": 452409154.7406484,
          "trades": 388244,
          "taker_buy_base": 2530.8483,
          "taker_buy_quote": 243765415.3882894
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 96518.44,
          "high": 97932.0,
          "low": 96380.43,
          "close": 96926.01,
          "volume": 3286.65565,
          "close_time": 1746230399999,
          "quote_volume": 319210029.1669206,
          "trades": 284364,
          "taker_buy_base": 1774.34277,
          "taker_buy_quote": 172380272.0288166
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 96926.0,
          "high": 96970.6,
          "low": 95780.0,
          "close": 95880.0,
          "volume": 1503.88098,
          "close_time": 1746316799999,
          "quote_volume": 144819944.6244125,
          "trades": 165627,
          "taker_buy_base": 629.03284,
          "taker_buy_quote": 60589482.9967494
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 95880.0,
          "high": 96316.0,
          "low": 94162.47,
          "close": 94280.01,
          "volume": 1827.62508,
          "close_time": 1746403199999,
          "quote_volume": 174490901.564648,
          "trades": 192323,
          "taker_buy_base": 877.43631,
          "taker_buy_quote": 83783360.930509
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 94280.0,
          "high": 95190.0,
          "low": 93521.98,
          "close": 94727.59,
          "volume": 3042.62456,
          "close_time": 1746489599999,
          "quote_volume": 287009578.9363136,
          "trades": 309547,
          "taker_buy_base": 1506.29332,
          "taker_buy_quote": 142105942.5869341
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 94727.6,
          "high": 96906.52,
          "low": 93371.31,
          "close": 96830.58,
          "volume": 3252.62877,
          "close_time": 1746575999999,
          "quote_volume": 307938416.1008615,
          "trades": 259214,
          "taker_buy_base": 1661.06104,
          "taker_buy_quote": 157361335.7570015
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 96830.58,
          "high": 97724.19,
          "low": 95800.01,
          "close": 97043.98,
          "volume": 3613.3814,
          "close_time": 1746662399999,
          "quote_volume": 349757629.1980206,
          "trades": 327659,
          "taker_buy_base": 1758.7135,
          "taker_buy_quote": 170252433.4278192
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 97043.97,
          "high": 104143.23,
          "low": 96878.17,
          "close": 103256.01,
          "volume": 6782.40182,
          "close_time": 1746748799999,
          "quote_volume": 682050479.1786548,
          "trades": 822869,
          "taker_buy_base": 3704.12527,
          "taker_buy_quote": 372603417.2687565
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 103256.0,
          "high": 104369.93,
          "low": 102320.03,
          "close": 102977.98,
          "volume": 5172.71486,
          "close_time": 1746835199999,
          "quote_volume": 533417632.6051179,
          "trades": 2375902,
          "taker_buy_base": 2542.44286,
          "taker_buy_quote": 262233778.6286465
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 102977.97,
          "high": 104989.99,
          "low": 102825.0,
          "close": 104824.01,
          "volume": 3499.7793,
          "close_time": 1746921599999,
          "quote_volume": 362720324.7757934,
          "trades": 952771,
          "taker_buy_base": 1811.80911,
          "taker_buy_quote": 187838950.5929663
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 104824.01,
          "high": 104980.38,
          "low": 103362.01,
          "close": 104128.0,
          "volume": 4080.4233,
          "close_time": 1747007999999,
          "quote_volume": 425014170.917051,
          "trades": 1286676,
          "taker_buy_base": 1968.37788,
          "taker_buy_quote": 205054230.1529017
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 104128.01,
          "high": 105803.86,
          "low": 100732.21,
          "close": 102796.12,
          "volume": 6560.42779,
          "close_time": 1747094399999,
          "quote_volume": 679449426.4351394,
          "trades": 1859282,
          "taker_buy_base": 3212.30641,
          "taker_buy_quote": 332809251.3757039
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 102796.12,
          "high": 104995.25,
          "low": 101446.96,
          "close": 104138.04,
          "volume": 4497.57767,
          "close_time": 1747180799999,
          "quote_volume": 465715203.988309,
          "trades": 1536996,
          "taker_buy_base": 2299.13902,
          "taker_buy_quote": 238159443.192445
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 104138.03,
          "high": 104364.99,
          "low": 102620.0,
          "close": 103533.8,
          "volume": 3138.45268,
          "close_time": 1747267199999,
          "quote_volume": 325097539.578174,
          "trades": 1485616,
          "taker_buy_base": 1514.95166,
          "taker_buy_quote": 156935180.7101409
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 103533.81,
          "high": 104227.26,
          "low": 101418.86,
          "close": 103793.19,
          "volume": 4046.57508,
          "close_time": 1747353599999,
          "quote_volume": 416358397.0103496,
          "trades": 1786528,
          "taker_buy_base": 2079.05464,
          "taker_buy_quote": 214028520.4366627
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 103790.0,
          "high": 104617.21,
          "low": 103140.05,
          "close": 103506.02,
          "volume": 3082.86113,
          "close_time": 1747439999999,
          "quote_volume": 320421877.0589964,
          "trades": 978306,
          "taker_buy_base": 1642.252,
          "taker_buy_quote": 170711245.5855498
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 103506.01,
          "high": 103736.0,
          "low": 102651.0,
          "close": 103171.45,
          "volume": 2073.58147,
          "close_time": 1747526399999,
          "quote_volume": 213929521.7485667,
          "trades": 614335,
          "taker_buy_base": 958.26888,
          "taker_buy_quote": 98871324.5186879
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 103168.81,
          "high": 106691.85,
          "low": 103147.89,
          "close": 106489.84,
          "volume": 3381.63273,
          "close_time": 1747612799999,
          "quote_volume": 354034331.7081159,
          "trades": 546267,
          "taker_buy_base": 1807.16323,
          "taker_buy_quote": 189283060.2216574
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 106489.97,
          "high": 107132.0,
          "low": 102107.93,
          "close": 105618.03,
          "volume": 5865.04907,
          "close_time": 1747699199999,
          "quote_volume": 611599011.3395032,
          "trades": 838563,
          "taker_buy_base": 2938.44183,
          "taker_buy_quote": 306748210.4324787
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 105618.02,
          "high": 107364.0,
          "low": 104223.0,
          "close": 106893.99,
          "volume": 4604.88303,
          "close_time": 1747785599999,
          "quote_volume": 487917038.8156172,
          "trades": 695009,
          "taker_buy_base": 2499.84847,
          "taker_buy_quote": 264897266.8370043
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 106894.0,
          "high": 110838.86,
          "low": 106136.38,
          "close": 109702.2,
          "volume": 7894.40636,
          "close_time": 1747871999999,
          "quote_volume": 853474488.4358678,
          "trades": 1119494,
          "taker_buy_base": 4223.14679,
          "taker_buy_quote": 456988608.2392584
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 109702.21,
          "high": 112000.0,
          "low": 109249.19,
          "close": 111731.2,
          "volume": 5407.26222,
          "close_time": 1747958399999,
          "quote_volume": 600457204.9354519,
          "trades": 843090,
          "taker_buy_base": 2886.18516,
          "taker_buy_quote": 320651689.7796571
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 111731.21,
          "high": 111836.63,
          "low": 106816.18,
          "close": 107330.0,
          "volume": 5281.25285,
          "close_time": 1748044799999,
          "quote_volume": 577218996.5872977,
          "trades": 766757,
          "taker_buy_base": 2580.06279,
          "taker_buy_quote": 282090377.9146465
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 107330.0,
          "high": 109521.07,
          "low": 106910.0,
          "close": 107800.01,
          "volume": 2475.4209,
          "close_time": 1748131199999,
          "quote_volume": 268390658.0990535,
          "trades": 375231,
          "taker_buy_base": 1188.43778,
          "taker_buy_quote": 128891491.8170285
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 107800.01,
          "high": 109375.67,
          "low": 106610.0,
          "close": 109058.0,
          "volume": 2610.10978,
          "close_time": 1748217599999,
          "quote_volume": 281167097.5463922,
          "trades": 418715,
          "taker_buy_base": 1294.37363,
          "taker_buy_quote": 139500243.9971176
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 109058.0,
          "high": 110480.74,
          "low": 108736.84,
          "close": 109478.01,
          "volume": 3722.40078,
          "close_time": 1748303999999,
          "quote_volume": 407794964.658702,
          "trades": 523497,
          "taker_buy_base": 1679.47246,
          "taker_buy_quote": 184147167.9116131
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 109478.01,
          "high": 110799.1,
          "low": 107547.13,
          "close": 108992.92,
          "volume": 4879.95661,
          "close_time": 1748390399999,
          "quote_volume": 534502366.3321682,
          "trades": 938591,
          "taker_buy_base": 2301.80236,
          "taker_buy_quote": 252208426.7817464
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 108992.92,
          "high": 109334.92,
          "low": 106814.85,
          "close": 107817.98,
          "volume": 3549.21863,
          "close_time": 1748476799999,
          "quote_volume": 383864583.5808832,
          "trades": 825601,
          "taker_buy_base": 1602.79008,
          "taker_buy_quote": 173367211.7790744
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 107817.98,
          "high": 108941.17,
          "low": 105333.0,
          "close": 105586.03,
          "volume": 4356.44792,
          "close_time": 1748563199999,
          "quote_volume": 467235520.5569627,
          "trades": 1109751,
          "taker_buy_base": 2141.01011,
          "taker_buy_quote": 229699459.7122459
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 105586.03,
          "high": 106342.0,
          "low": 103657.4,
          "close": 104041.77,
          "volume": 5076.54853,
          "close_time": 1748649599999,
          "quote_volume": 533383688.9136292,
          "trades": 1301466,
          "taker_buy_base": 2477.16699,
          "taker_buy_quote": 260305607.0037171
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 104041.76,
          "high": 104958.32,
          "low": 103127.0,
          "close": 104647.99,
          "volume": 2453.56534,
          "close_time": 1748735999999,
          "quote_volume": 255265715.5730329,
          "trades": 455074,
          "taker_buy_base": 1172.77055,
          "taker_buy_quote": 122031986.3988863
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 104648.0,
          "high": 105928.57,
          "low": 103817.9,
          "close": 105702.01,
          "volume": 1795.63934,
          "close_time": 1748822399999,
          "quote_volume": 188123075.3875753,
          "trades": 300388,
          "taker_buy_base": 916.03966,
          "taker_buy_quote": 95972904.3158614
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 105702.01,
          "high": 106000.0,
          "low": 103703.28,
          "close": 105919.99,
          "volume": 3459.72329,
          "close_time": 1748908799999,
          "quote_volume": 362300760.4406194,
          "trades": 504548,
          "taker_buy_base": 1595.01221,
          "taker_buy_quote": 167056500.3993887
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 105920.0,
          "high": 106886.62,
          "low": 104931.0,
          "close": 105454.0,
          "volume": 3185.4272,
          "close_time": 1748995199999,
          "quote_volume": 337377522.5628971,
          "trades": 451874,
          "taker_buy_base": 1597.76016,
          "taker_buy_quote": 169224463.1075252
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 105454.0,
          "high": 106063.6,
          "low": 104225.36,
          "close": 104756.0,
          "volume": 2259.51632,
          "close_time": 1749081599999,
          "quote_volume": 237679071.3811891,
          "trades": 377106,
          "taker_buy_base": 1150.72604,
          "taker_buy_quote": 121040619.3750452
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 104756.0,
          "high": 105987.5,
          "low": 100410.0,
          "close": 101575.59,
          "volume": 5139.76526,
          "close_time": 1749167999999,
          "quote_volume": 530275968.2650575,
          "trades": 729198,
          "taker_buy_base": 2385.73119,
          "taker_buy_quote": 246358721.752918
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 101575.59,
          "high": 105429.31,
          "low": 101157.86,
          "close": 104388.02,
          "volume": 3784.76032,
          "close_time": 1749254399999,
          "quote_volume": 393502553.3228325,
          "trades": 464503,
          "taker_buy_base": 2082.97163,
          "taker_buy_quote": 216598490.1600191
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 104388.02,
          "high": 105980.81,
          "low": 103970.0,
          "close": 105624.0,
          "volume": 1877.33483,
          "close_time": 1749340799999,
          "quote_volume": 197445919.8836875,
          "trades": 301470,
          "taker_buy_base": 1040.52108,
          "taker_buy_quote": 109472949.7633763
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 105623.99,
          "high": 106543.79,
          "low": 105042.29,
          "close": 105787.54,
          "volume": 1648.14533,
          "close_time": 1749427199999,
          "quote_volume": 174387516.40741,
          "trades": 264874,
          "taker_buy_base": 805.75533,
          "taker_buy_quote": 85272134.9863331
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 105787.54,
          "high": 110680.0,
          "low": 105368.0,
          "close": 110318.73,
          "volume": 4295.76154,
          "close_time": 1749513599999,
          "quote_volume": 463161615.3049778,
          "trades": 601129,
          "taker_buy_base": 2330.25495,
          "taker_buy_quote": 251261324.3267414
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 110318.73,
          "high": 110420.65,
          "low": 108360.69,
          "close": 110299.99,
          "volume": 3764.00178,
          "close_time": 1749599999999,
          "quote_volume": 411882282.6740201,
          "trades": 608945,
          "taker_buy_base": 1943.1941,
          "taker_buy_quote": 212650544.0598084
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 110300.0,
          "high": 110428.56,
          "low": 108111.0,
          "close": 108682.99,
          "volume": 3279.038,
          "close_time": 1749686399999,
          "quote_volume": 358651682.0818461,
          "trades": 538681,
          "taker_buy_base": 1580.593,
          "taker_buy_quote": 172910007.4274956
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 108682.99,
          "high": 108854.0,
          "low": 105716.01,
          "close": 105718.01,
          "volume": 3761.25277,
          "close_time": 1749772799999,
          "quote_volume": 403547179.9423423,
          "trades": 677780,
          "taker_buy_base": 1718.82837,
          "taker_buy_quote": 184449377.0715478
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 105718.0,
          "high": 106234.58,
          "low": 102765.17,
          "close": 106122.01,
          "volume": 6498.19087,
          "close_time": 1749859199999,
          "quote_volume": 680456267.4218823,
          "trades": 922915,
          "taker_buy_base": 3199.70203,
          "taker_buy_quote": 335080797.5394815
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 106122.0,
          "high": 106279.29,
          "low": 104362.65,
          "close": 105470.02,
          "volume": 1898.54653,
          "close_time": 1749945599999,
          "quote_volume": 199538476.244626,
          "trades": 325402,
          "taker_buy_base": 892.68854,
          "taker_buy_quote": 93803822.5622126
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 105470.02,
          "high": 106182.0,
          "low": 104508.0,
          "close": 105604.3,
          "volume": 3812.875,
          "close_time": 1750031999999,
          "quote_volume": 401450592.5419246,
          "trades": 460831,
          "taker_buy_base": 1923.36033,
          "taker_buy_quote": 202508857.4528828
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 105604.3,
          "high": 108990.04,
          "low": 104995.8,
          "close": 106849.84,
          "volume": 4336.80229,
          "close_time": 1750118399999,
          "quote_volume": 465618759.5093029,
          "trades": 616777,
          "taker_buy_base": 2216.75863,
          "taker_buy_quote": 237935260.743196
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 106849.84,
          "high": 107794.0,
          "low": 103387.27,
          "close": 104579.73,
          "volume": 5160.20108,
          "close_time": 1750204799999,
          "quote_volume": 544147167.1094053,
          "trades": 682186,
          "taker_buy_base": 2499.28572,
          "taker_buy_quote": 263622628.4928991
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 104581.78,
          "high": 105573.46,
          "low": 103507.15,
          "close": 104922.02,
          "volume": 3833.34206,
          "close_time": 1750291199999,
          "quote_volume": 400925587.5447871,
          "trades": 576083,
          "taker_buy_base": 1875.21021,
          "taker_buy_quote": 196148202.423841
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 104922.02,
          "high": 105261.42,
          "low": 103950.0,
          "close": 104686.01,
          "volume": 2332.44005,
          "close_time": 1750377599999,
          "quote_volume": 244001374.4907081,
          "trades": 368938,
          "taker_buy_base": 1133.94048,
          "taker_buy_quote": 118616975.7711731
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 104684.02,
          "high": 106543.98,
          "low": 102355.11,
          "close": 103311.99,
          "volume": 4698.63609,
          "close_time": 1750463999999,
          "quote_volume": 490872718.4181427,
          "trades": 586060,
          "taker_buy_base": 2258.04084,
          "taker_buy_quote": 236008457.0797045
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 103312.0,
          "high": 104010.0,
          "low": 100914.74,
          "close": 102162.91,
          "volume": 2989.17887,
          "close_time": 1750550399999,
          "quote_volume": 306722332.1894066,
          "trades": 431225,
          "taker_buy_base": 1386.47809,
          "taker_buy_quote": 142310932.3801998
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 102162.9,
          "high": 103415.99,
          "low": 98208.67,
          "close": 100996.0,
          "volume": 8033.10429,
          "close_time": 1750636799999,
          "quote_volume": 807899338.0136837,
          "trades": 1080543,
          "taker_buy_base": 3827.41554,
          "taker_buy_quote": 384997584.5977946
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 100996.0,
          "high": 106140.35,
          "low": 99671.42,
          "close": 105408.01,
          "volume": 8176.89512,
          "close_time": 1750723199999,
          "quote_volume": 838436204.4479868,
          "trades": 965715,
          "taker_buy_base": 4443.14433,
          "taker_buy_quote": 455694772.8756588
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 105408.01,
          "high": 106350.67,
          "low": 104681.0,
          "close": 106128.36,
          "volume": 5957.05025,
          "close_time": 1750809599999,
          "quote_volume": 628144711.7757676,
          "trades": 683620,
          "taker_buy_base": 3202.23484,
          "taker_buy_quote": 337723380.7127517
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 106128.37,
          "high": 108220.23,
          "low": 105872.89,
          "close": 107396.69,
          "volume": 4533.31567,
          "close_time": 1750895999999,
          "quote_volume": 486477959.137948,
          "trades": 618033,
          "taker_buy_base": 2396.47236,
          "taker_buy_quote": 257273828.3815143
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 107396.7,
          "high": 108333.26,
          "low": 106615.22,
          "close": 107009.1,
          "volume": 3237.11314,
          "close_time": 1750982399999,
          "quote_volume": 348015676.1850667,
          "trades": 517293,
          "taker_buy_base": 1653.47553,
          "taker_buy_quote": 177794297.2275975
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 107010.7,
          "high": 107778.0,
          "low": 106412.19,
          "close": 107104.04,
          "volume": 3165.15038,
          "close_time": 1751068799999,
          "quote_volume": 338874706.487886,
          "trades": 440009,
          "taker_buy_base": 1448.14118,
          "taker_buy_quote": 155036594.6335813
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 107108.05,
          "high": 107585.79,
          "low": 106866.63,
          "close": 107354.32,
          "volume": 1403.01602,
          "close_time": 1751155199999,
          "quote_volume": 150589709.0165554,
          "trades": 141689,
          "taker_buy_base": 704.92465,
          "taker_buy_quote": 75666001.4732381
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 107354.32,
          "high": 108555.0,
          "low": 107209.89,
          "close": 108382.0,
          "volume": 1658.53926,
          "close_time": 1751241599999,
          "quote_volume": 178870028.2482169,
          "trades": 293135,
          "taker_buy_base": 893.15157,
          "taker_buy_quote": 96355862.9412945
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 108382.0,
          "high": 108827.61,
          "low": 106755.77,
          "close": 107166.76,
          "volume": 2586.72812,
          "close_time": 1751327999999,
          "quote_volume": 278568977.6902382,
          "trades": 417239,
          "taker_buy_base": 1263.96559,
          "taker_buy_quote": 136103075.4572529
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 107166.76,
          "high": 107566.96,
          "low": 105266.0,
          "close": 105710.0,
          "volume": 3233.25798,
          "close_time": 1751414399999,
          "quote_volume": 344062563.8363215,
          "trades": 343533,
          "taker_buy_base": 1449.40961,
          "taker_buy_quote": 154216755.606748
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 105709.99,
          "high": 109800.0,
          "low": 105119.44,
          "close": 108892.48,
          "volume": 5169.89713,
          "close_time": 1751500799999,
          "quote_volume": 559947291.6453023,
          "trades": 493622,
          "taker_buy_base": 2819.49756,
          "taker_buy_quote": 305582167.8231243
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 108892.47,
          "high": 110573.45,
          "low": 108572.2,
          "close": 109632.66,
          "volume": 3539.22297,
          "close_time": 1751587199999,
          "quote_volume": 387971980.9500438,
          "trades": 400979,
          "taker_buy_base": 1900.02207,
          "taker_buy_quote": 208311136.4444338
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 109632.65,
          "high": 109812.1,
          "low": 107279.48,
          "close": 108018.0,
          "volume": 2412.56173,
          "close_time": 1751673599999,
          "quote_volume": 261299864.3250398,
          "trades": 342825,
          "taker_buy_base": 1207.89435,
          "taker_buy_quote": 130789367.5342227
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 108018.0,
          "high": 108442.18,
          "low": 107788.01,
          "close": 108235.0,
          "volume": 930.46791,
          "close_time": 1751759999999,
          "quote_volume": 100604730.2648167,
          "trades": 124271,
          "taker_buy_base": 426.43551,
          "taker_buy_quote": 46114706.4501027
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 108235.01,
          "high": 109723.25,
          "low": 107838.9,
          "close": 109222.0,
          "volume": 1370.64599,
          "close_time": 1751846399999,
          "quote_volume": 148991631.1761119,
          "trades": 268776,
          "taker_buy_base": 734.01108,
          "taker_buy_quote": 79799268.9529784
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 109222.01,
          "high": 109730.79,
          "low": 107522.34,
          "close": 108274.88,
          "volume": 2187.36016,
          "close_time": 1751932799999,
          "quote_volume": 237379765.7873268,
          "trades": 499938,
          "taker_buy_base": 1039.7782,
          "taker_buy_quote": 112845729.1783519
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 108274.89,
          "high": 109238.0,
          "low": 107438.45,
          "close": 108950.95,
          "volume": 2088.97476,
          "close_time": 1752019199999,
          "quote_volume": 226747276.6185084,
          "trades": 416039,
          "taker_buy_base": 1029.39954,
          "taker_buy_quote": 111720760.2382276
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 108950.95,
          "high": 112030.02,
          "low": 108345.49,
          "close": 111281.11,
          "volume": 3722.48462,
          "close_time": 1752105599999,
          "quote_volume": 410166446.1566603,
          "trades": 573582,
          "taker_buy_base": 1924.05769,
          "taker_buy_quote": 212131949.761137
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 111281.12,
          "high": 116833.72,
          "low": 110540.78,
          "close": 116027.4,
          "volume": 7709.85496,
          "close_time": 1752191999999,
          "quote_volume": 873867254.842061,
          "trades": 925537,
          "taker_buy_base": 4394.2118,
          "taker_buy_quote": 498445003.2733934
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 116027.4,
          "high": 118900.0,
          "low": 115227.33,
          "close": 117573.99,
          "volume": 6985.58642,
          "close_time": 1752278399999,
          "quote_volume": 821540994.3079022,
          "trades": 712234,
          "taker_buy_base": 3497.72588,
          "taker_buy_quote": 411439327.807263
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 117573.99,
          "high": 118237.99,
          "low": 116951.55,
          "close": 117465.99,
          "volume": 2546.57975,
          "close_time": 1752364799999,
          "quote_volume": 299584587.2896489,
          "trades": 186835,
          "taker_buy_base": 1097.21038,
          "taker_buy_quote": 129089139.0793058
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 117466.0,
          "high": 119500.0,
          "low": 117266.0,
          "close": 119134.43,
          "volume": 2470.13542,
          "close_time": 1752451199999,
          "quote_volume": 292955558.911633,
          "trades": 244138,
          "taker_buy_base": 1179.98629,
          "taker_buy_quote": 139973291.7108543
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 119134.43,
          "high": 123250.0,
          "low": 118952.4,
          "close": 119868.01,
          "volume": 7492.52468,
          "close_time": 1752537599999,
          "quote_volume": 906215660.5327402,
          "trades": 545013,
          "taker_buy_base": 3827.12996,
          "taker_buy_quote": 462806205.6578678
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 119866.01,
          "high": 119970.0,
          "low": 115715.42,
          "close": 117777.02,
          "volume": 8836.76485,
          "close_time": 1752623999999,
          "quote_volume": 1036654277.616652,
          "trades": 472786,
          "taker_buy_base": 4221.28242,
          "taker_buy_quote": 495129088.3739953
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 117778.0,
          "high": 120142.67,
          "low": 117038.04,
          "close": 118706.02,
          "volume": 5058.98628,
          "close_time": 1752710399999,
          "quote_volume": 601471925.1265653,
          "trades": 380005,
          "taker_buy_base": 2304.19424,
          "taker_buy_quote": 273849665.6355867
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 118706.02,
          "high": 121000.4,
          "low": 117500.0,
          "close": 119276.0,
          "volume": 6042.17404,
          "close_time": 1752796799999,
          "quote_volume": 718949562.316423,
          "trades": 522988,
          "taker_buy_base": 2867.55429,
          "taker_buy_quote": 341055556.2840615
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 119275.99,
          "high": 120950.0,
          "low": 116904.91,
          "close": 118018.01,
          "volume": 7186.31839,
          "close_time": 1752883199999,
          "quote_volume": 855445433.7301213,
          "trades": 606711,
          "taker_buy_base": 3098.4706,
          "taker_buy_quote": 368808746.8666523
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 118018.02,
          "high": 118563.69,
          "low": 117333.33,
          "close": 117917.4,
          "volume": 3230.21118,
          "close_time": 1752969599999,
          "quote_volume": 381680745.2442431,
          "trades": 198368,
          "taker_buy_base": 1345.72972,
          "taker_buy_quote": 159002471.2865133
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 117917.4,
          "high": 118910.0,
          "low": 116517.76,
          "close": 117324.01,
          "volume": 3279.08282,
          "close_time": 1753055999999,
          "quote_volume": 387172317.2520144,
          "trades": 292777,
          "taker_buy_base": 1615.97456,
          "taker_buy_quote": 190869465.0464563
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 117324.01,
          "high": 119703.7,
          "low": 116575.01,
          "close": 117435.74,
          "volume": 4158.93141,
          "close_time": 1753142399999,
          "quote_volume": 491175161.5768198,
          "trades": 367354,
          "taker_buy_base": 2114.26075,
          "taker_buy_quote": 249715284.6879283
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 117435.73,
          "high": 120308.94,
          "low": 116180.0,
          "close": 120028.73,
          "volume": 5200.33883,
          "close_time": 1753228799999,
          "quote_volume": 616417463.2547402,
          "trades": 372358,
          "taker_buy_base": 2738.04113,
          "taker_buy_quote": 324791309.5190165
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 120028.73,
          "high": 120166.52,
          "low": 117371.12,
          "close": 118816.92,
          "volume": 3625.06388,
          "close_time": 1753315199999,
          "quote_volume": 428852747.3866983,
          "trades": 318950,
          "taker_buy_base": 1814.04735,
          "taker_buy_quote": 214587924.4392783
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 118816.91,
          "high": 119536.0,
          "low": 117184.01,
          "close": 118420.66,
          "volume": 3574.68818,
          "close_time": 1753401599999,
          "quote_volume": 423980047.500515,
          "trades": 287811,
          "taker_buy_base": 1758.01214,
          "taker_buy_quote": 208538693.3857314
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 118420.66,
          "high": 118527.99,
          "low": 114750.0,
          "close": 117648.02,
          "volume": 9686.30372,
          "close_time": 1753487999999,
          "quote_volume": 1125310143.777112,
          "trades": 631623,
          "taker_buy_base": 4891.70292,
          "taker_buy_quote": 568389261.796516
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 117648.01,
          "high": 118356.0,
          "low": 117171.79,
          "close": 117967.19,
          "volume": 1748.76809,
          "close_time": 1753574399999,
          "quote_volume": 206161759.4269163,
          "trades": 161309,
          "taker_buy_base": 912.09563,
          "taker_buy_quote": 107543662.2541205
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 117969.98,
          "high": 119819.65,
          "low": 117875.0,
          "close": 119475.93,
          "volume": 2444.59503,
          "close_time": 1753660799999,
          "quote_volume": 290360917.2366841,
          "trades": 228072,
          "taker_buy_base": 1363.87949,
          "taker_buy_quote": 161958854.6791467
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 119475.94,
          "high": 119841.46,
          "low": 117421.95,
          "close": 118087.99,
          "volume": 2950.19527,
          "close_time": 1753747199999,
          "quote_volume": 349586596.5518849,
          "trades": 263887,
          "taker_buy_base": 1474.89558,
          "taker_buy_quote": 174819142.4376287
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 118087.99,
          "high": 119288.0,
          "low": 116959.05,
          "close": 117941.01,
          "volume": 3252.69541,
          "close_time": 1753833599999,
          "quote_volume": 384046630.5285495,
          "trades": 252395,
          "taker_buy_base": 1702.46085,
          "taker_buy_quote": 200951992.7324582
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 117941.02,
          "high": 118797.08,
          "low": 115800.0,
          "close": 117842.0,
          "volume": 4510.45382,
          "close_time": 1753919999999,
          "quote_volume": 530001928.6889883,
          "trades": 287831,
          "taker_buy_base": 2281.23525,
          "taker_buy_quote": 268102522.8965257
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 117841.99,
          "high": 118931.22,
          "low": 115472.48,
          "close": 115757.87,
          "volume": 3852.23197,
          "close_time": 1754006399999,
          "quote_volume": 452874477.1814747,
          "trades": 235609,
          "taker_buy_base": 1887.17856,
          "taker_buy_quote": 221863969.9142415
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 115757.86,
          "high": 116059.25,
          "low": 112681.99,
          "close": 113260.03,
          "volume": 9063.72524,
          "close_time": 1754092799999,
          "quote_volume": 1039690898.2762066,
          "trades": 578801,
          "taker_buy_base": 4311.61543,
          "taker_buy_quote": 494630270.6087493
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 113260.03,
          "high": 114032.28,
          "low": 112000.0,
          "close": 112543.01,
          "volume": 3001.90607,
          "close_time": 1754179199999,
          "quote_volume": 339539574.3636067,
          "trades": 201672,
          "taker_buy_base": 1415.44681,
          "taker_buy_quote": 160140239.9185607
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 112543.01,
          "high": 114797.01,
          "low": 111906.7,
          "close": 114228.32,
          "volume": 1867.93513,
          "close_time": 1754265599999,
          "quote_volume": 212376333.1944749,
          "trades": 159868,
          "taker_buy_base": 919.46465,
          "taker_buy_quote": 104569383.0551531
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 114228.32,
          "high": 115751.58,
          "low": 114137.11,
          "close": 115058.1,
          "volume": 2609.04826,
          "close_time": 1754351999999,
          "quote_volume": 299674029.7893947,
          "trades": 181140,
          "taker_buy_base": 1253.571,
          "taker_buy_quote": 144006076.1720153
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 115058.1,
          "high": 115122.94,
          "low": 112648.59,
          "close": 114122.83,
          "volume": 3479.917,
          "close_time": 1754438399999,
          "quote_volume": 396286247.7613334,
          "trades": 215153,
          "taker_buy_base": 1626.25315,
          "taker_buy_quote": 185190041.3505949
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 114123.19,
          "high": 115732.71,
          "low": 113359.45,
          "close": 115033.77,
          "volume": 3098.08189,
          "close_time": 1754524799999,
          "quote_volume": 355277908.0910085,
          "trades": 182663,
          "taker_buy_base": 1742.49402,
          "taker_buy_quote": 200044785.4960972
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 115033.76,
          "high": 117699.99,
          "low": 114292.49,
          "close": 117521.89,
          "volume": 3920.84857,
          "close_time": 1754611199999,
          "quote_volume": 456474276.1816276,
          "trades": 216748,
          "taker_buy_base": 2321.16544,
          "taker_buy_quote": 270299741.7100671
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 117521.9,
          "high": 117711.65,
          "low": 115913.04,
          "close": 116702.04,
          "volume": 2739.34536,
          "close_time": 1754697599999,
          "quote_volume": 319669940.1702077,
          "trades": 178920,
          "taker_buy_base": 1337.76446,
          "taker_buy_quote": 156094086.8432182
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 116702.04,
          "high": 117985.3,
          "low": 116362.06,
          "close": 116507.99,
          "volume": 2174.42979,
          "close_time": 1754783999999,
          "quote_volume": 254290395.4698244,
          "trades": 140615,
          "taker_buy_base": 1005.60895,
          "taker_buy_quote": 117639097.0770081
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 116502.0,
          "high": 119347.67,
          "low": 116501.99,
          "close": 119327.1,
          "volume": 3436.89592,
          "close_time": 1754870399999,
          "quote_volume": 406556863.0766926,
          "trades": 201259,
          "taker_buy_base": 1899.29987,
          "taker_buy_quote": 224638448.9397832
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 119327.09,
          "high": 122333.0,
          "low": 118089.12,
          "close": 118704.0,
          "volume": 5230.77401,
          "close_time": 1754956799999,
          "quote_volume": 630322318.6889213,
          "trades": 316548,
          "taker_buy_base": 2518.19047,
          "taker_buy_quote": 303383200.8243572
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 118704.0,
          "high": 120300.0,
          "low": 118204.58,
          "close": 120130.01,
          "volume": 3954.89505,
          "close_time": 1755043199999,
          "quote_volume": 471664339.9130021,
          "trades": 238022,
          "taker_buy_base": 2068.485,
          "taker_buy_quote": 246718762.9530407
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 120130.0,
          "high": 123748.02,
          "low": 118937.92,
          "close": 123360.32,
          "volume": 6099.82201,
          "close_time": 1755129599999,
          "quote_volume": 739696007.4164811,
          "trades": 351884,
          "taker_buy_base": 3364.53819,
          "taker_buy_quote": 408126776.84215
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 123360.31,
          "high": 124556.47,
          "low": 117240.0,
          "close": 118390.0,
          "volume": 6835.38175,
          "close_time": 1755215999999,
          "quote_volume": 819509966.0665424,
          "trades": 516284,
          "taker_buy_base": 3213.66364,
          "taker_buy_quote": 385573647.3673977
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 118389.99,
          "high": 119333.61,
          "low": 116866.0,
          "close": 117436.84,
          "volume": 3658.353,
          "close_time": 1755302399999,
          "quote_volume": 431481106.1820848,
          "trades": 367102,
          "taker_buy_base": 1769.89677,
          "taker_buy_quote": 208790456.1400446
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 117436.83,
          "high": 117998.0,
          "low": 117224.0,
          "close": 117464.38,
          "volume": 1710.88365,
          "close_time": 1755388799999,
          "quote_volume": 201293325.6016433,
          "trades": 154435,
          "taker_buy_base": 840.57861,
          "taker_buy_quote": 98910828.3145059
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 117464.37,
          "high": 118644.03,
          "low": 117256.6,
          "close": 117490.0,
          "volume": 1516.79223,
          "close_time": 1755475199999,
          "quote_volume": 179002869.6584088,
          "trades": 165281,
          "taker_buy_base": 705.14538,
          "taker_buy_quote": 83216077.1880285
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 117489.99,
          "high": 117630.83,
          "low": 114718.0,
          "close": 116294.83,
          "volume": 4315.6207,
          "close_time": 1755561599999,
          "quote_volume": 499822640.6675539,
          "trades": 385485,
          "taker_buy_base": 2020.90039,
          "taker_buy_quote": 234092103.1538142
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 116294.83,
          "high": 116791.76,
          "low": 112720.0,
          "close": 112868.01,
          "volume": 4567.41603,
          "close_time": 1755647999999,
          "quote_volume": 522100777.102135,
          "trades": 420111,
          "taker_buy_base": 2252.56244,
          "taker_buy_quote": 257397574.7315845
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 112868.0,
          "high": 114645.14,
          "low": 112376.32,
          "close": 114289.99,
          "volume": 3806.71678,
          "close_time": 1755734399999,
          "quote_volume": 432498025.50664,
          "trades": 393293,
          "taker_buy_base": 1946.031,
          "taker_buy_quote": 221191105.591523
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 114290.0,
          "high": 114829.04,
          "low": 112000.11,
          "close": 112493.99,
          "volume": 2771.66208,
          "close_time": 1755820799999,
          "quote_volume": 313777372.1171306,
          "trades": 325792,
          "taker_buy_base": 1391.73283,
          "taker_buy_quote": 157628115.5480054
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 112493.98,
          "high": 117435.57,
          "low": 111656.16,
          "close": 116919.98,
          "volume": 5403.75939,
          "close_time": 1755907199999,
          "quote_volume": 620039257.8037689,
          "trades": 478478,
          "taker_buy_base": 2657.41556,
          "taker_buy_quote": 305432911.4416148
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 116919.99,
          "high": 117014.0,
          "low": 114533.5,
          "close": 115399.86,
          "volume": 2367.80963,
          "close_time": 1755993599999,
          "quote_volume": 273538354.5796044,
          "trades": 217993,
          "taker_buy_base": 1078.29653,
          "taker_buy_quote": 124560438.0112305
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 115399.86,
          "high": 115632.64,
          "low": 110636.12,
          "close": 113491.2,
          "volume": 4812.35937,
          "close_time": 1756079999999,
          "quote_volume": 546389589.0248898,
          "trades": 396445,
          "taker_buy_base": 2196.768,
          "taker_buy_quote": 249380875.7542743
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 113491.2,
          "high": 113661.06,
          "low": 109274.81,
          "close": 110144.01,
          "volume": 6519.30011,
          "close_time": 1756166399999,
          "quote_volume": 726057079.7533693,
          "trades": 552161,
          "taker_buy_base": 3003.42385,
          "taker_buy_quote": 334430679.332893
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 110144.01,
          "high": 112403.99,
          "low": 108704.18,
          "close": 111795.33,
          "volume": 4700.49533,
          "close_time": 1756252799999,
          "quote_volume": 518035988.3836426,
          "trades": 440367,
          "taker_buy_base": 2305.89884,
          "taker_buy_quote": 254243462.1724683
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 111795.34,
          "high": 112654.28,
          "low": 110370.3,
          "close": 111273.86,
          "volume": 4166.41283,
          "close_time": 1756339199999,
          "quote_volume": 464696020.7798333,
          "trades": 406872,
          "taker_buy_base": 1885.24287,
          "taker_buy_quote": 210397356.1090188
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 111271.25,
          "high": 113496.0,
          "low": 110863.77,
          "close": 112582.02,
          "volume": 3165.58667,
          "close_time": 1756425599999,
          "quote_volume": 356560584.5302623,
          "trades": 340851,
          "taker_buy_base": 1465.00877,
          "taker_buy_quote": 164948101.1490613
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 112582.01,
          "high": 112660.57,
          "low": 107500.0,
          "close": 108395.04,
          "volume": 5764.25218,
          "close_time": 1756511999999,
          "quote_volume": 630927544.503339,
          "trades": 483133,
          "taker_buy_base": 2750.92325,
          "taker_buy_quote": 301193887.7718962
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 108395.04,
          "high": 108941.83,
          "low": 107364.63,
          "close": 108833.67,
          "volume": 2382.30765,
          "close_time": 1756598399999,
          "quote_volume": 258334593.443964,
          "trades": 186425,
          "taker_buy_base": 1253.52345,
          "taker_buy_quote": 135958909.0710302
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 108833.67,
          "high": 109508.0,
          "low": 108076.66,
          "close": 108270.38,
          "volume": 1894.27122,
          "close_time": 1756684799999,
          "quote_volume": 206010403.5399754,
          "trades": 201643,
          "taker_buy_base": 870.03377,
          "taker_buy_quote": 94639207.2440867
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 108270.37,
          "high": 109926.83,
          "low": 107264.33,
          "close": 109250.0,
          "volume": 4211.56395,
          "close_time": 1756771199999,
          "quote_volume": 457362340.8973779,
          "trades": 459211,
          "taker_buy_base": 2071.85684,
          "taker_buy_quote": 225004374.9114593
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 109250.0,
          "high": 111797.0,
          "low": 108414.17,
          "close": 111259.9,
          "volume": 4688.24529,
          "close_time": 1756857599999,
          "quote_volume": 517630165.2272749,
          "trades": 502953,
          "taker_buy_base": 2312.50404,
          "taker_buy_quote": 255292556.0702644
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 111259.9,
          "high": 112625.62,
          "low": 110545.45,
          "close": 111758.0,
          "volume": 2876.18737,
          "close_time": 1756943999999,
          "quote_volume": 321300747.0494963,
          "trades": 519102,
          "taker_buy_base": 1519.06176,
          "taker_buy_quote": 169752040.4017566
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 111758.0,
          "high": 112237.42,
          "low": 109359.46,
          "close": 110741.29,
          "volume": 3554.52242,
          "close_time": 1757030399999,
          "quote_volume": 392508461.068425,
          "trades": 512212,
          "taker_buy_base": 1745.63228,
          "taker_buy_quote": 192788547.9989291
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 110738.44,
          "high": 113418.82,
          "low": 110232.18,
          "close": 110678.6,
          "volume": 5052.1004,
          "close_time": 1757116799999,
          "quote_volume": 564212749.6895394,
          "trades": 604948,
          "taker_buy_base": 2380.00612,
          "taker_buy_quote": 265929488.232737
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 110681.15,
          "high": 111329.99,
          "low": 110000.01,
          "close": 110229.99,
          "volume": 961.06003,
          "close_time": 1757203199999,
          "quote_volume": 106260767.7462624,
          "trades": 172397,
          "taker_buy_base": 409.99099,
          "taker_buy_quote": 45322576.7019196
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 110230.0,
          "high": 111624.89,
          "low": 110214.0,
          "close": 111144.4,
          "volume": 1223.28156,
          "close_time": 1757289599999,
          "quote_volume": 135805206.9452824,
          "trades": 195557,
          "taker_buy_base": 622.65001,
          "taker_buy_quote": 69102868.7086032
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 111140.01,
          "high": 112940.0,
          "low": 110630.0,
          "close": 112087.45,
          "volume": 2622.92338,
          "close_time": 1757375999999,
          "quote_volume": 293649934.8039803,
          "trades": 385583,
          "taker_buy_base": 1411.38908,
          "taker_buy_quote": 158024159.4195864
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 112087.45,
          "high": 113300.0,
          "low": 110783.42,
          "close": 111556.8,
          "volume": 3226.42596,
          "close_time": 1757462399999,
          "quote_volume": 361295382.0304166,
          "trades": 451162,
          "taker_buy_base": 1699.29965,
          "taker_buy_quote": 190211060.71703
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 111558.67,
          "high": 114345.99,
          "low": 110937.89,
          "close": 114007.0,
          "volume": 3955.16547,
          "close_time": 1757548799999,
          "quote_volume": 447292244.4434724,
          "trades": 494702,
          "taker_buy_base": 2024.08158,
          "taker_buy_quote": 228920699.6871426
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 114007.0,
          "high": 115547.45,
          "low": 113459.96,
          "close": 115541.71,
          "volume": 3256.9862,
          "close_time": 1757635199999,
          "quote_volume": 372197946.5090093,
          "trades": 403303,
          "taker_buy_base": 1719.03598,
          "taker_buy_quote": 196471396.8860757
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 115541.7,
          "high": 116800.0,
          "low": 114664.15,
          "close": 116122.97,
          "volume": 3860.01259,
          "close_time": 1757721599999,
          "quote_volume": 446741402.3787937,
          "trades": 432591,
          "taker_buy_base": 2041.42271,
          "taker_buy_quote": 236355048.0277932
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 116122.98,
          "high": 116373.12,
          "low": 115215.3,
          "close": 115985.28,
          "volume": 1964.74384,
          "close_time": 1757807999999,
          "quote_volume": 227638687.2472936,
          "trades": 222985,
          "taker_buy_base": 966.74699,
          "taker_buy_quote": 112016384.146994
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 115985.27,
          "high": 116241.9,
          "low": 115202.5,
          "close": 115343.0,
          "volume": 1626.29904,
          "close_time": 1757894399999,
          "quote_volume": 188217670.394394,
          "trades": 243777,
          "taker_buy_base": 811.07345,
          "taker_buy_quote": 93884035.6733659
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 115342.79,
          "high": 116814.48,
          "low": 114411.76,
          "close": 115399.99,
          "volume": 3004.10138,
          "close_time": 1757980799999,
          "quote_volume": 346263804.2336545,
          "trades": 465814,
          "taker_buy_base": 1366.03248,
          "taker_buy_quote": 157504900.9124305
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 115400.0,
          "high": 117008.99,
          "low": 114759.6,
          "close": 116845.87,
          "volume": 2528.45484,
          "close_time": 1758067199999,
          "quote_volume": 293128440.9571239,
          "trades": 459997,
          "taker_buy_base": 1238.07317,
          "taker_buy_quote": 143547716.8069904
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 116845.87,
          "high": 117350.0,
          "low": 114800.0,
          "close": 116496.75,
          "volume": 3426.1864,
          "close_time": 1758153599999,
          "quote_volume": 398024443.815317,
          "trades": 592185,
          "taker_buy_base": 1714.13494,
          "taker_buy_quote": 199145252.4706576
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 116498.94,
          "high": 117996.97,
          "low": 116149.47,
          "close": 117137.89,
          "volume": 2923.62056,
          "close_time": 1758239999999,
          "quote_volume": 343148209.7221537,
          "trades": 479424,
          "taker_buy_base": 1442.55395,
          "taker_buy_quote": 169282332.0369957
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 117137.88,
          "high": 117527.99,
          "low": 115176.48,
          "close": 115703.97,
          "volume": 2362.94493,
          "close_time": 1758326399999,
          "quote_volume": 274860041.5981377,
          "trades": 394032,
          "taker_buy_base": 1110.48237,
          "taker_buy_quote": 129178255.9534012
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 115703.97,
          "high": 116200.0,
          "low": 115489.92,
          "close": 115753.89,
          "volume": 1396.48266,
          "close_time": 1758412799999,
          "quote_volume": 161782636.4730761,
          "trades": 182810,
          "taker_buy_base": 700.61117,
          "taker_buy_quote": 81161430.0331655
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 115753.89,
          "high": 115919.99,
          "low": 115262.0,
          "close": 115314.26,
          "volume": 1354.88811,
          "close_time": 1758499199999,
          "quote_volume": 156642985.1877282,
          "trades": 189077,
          "taker_buy_base": 603.81486,
          "taker_buy_quote": 69809321.4401996
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 115314.25,
          "high": 115453.28,
          "low": 111820.12,
          "close": 112759.62,
          "volume": 4920.72068,
          "close_time": 1758585599999,
          "quote_volume": 557202610.5661296,
          "trades": 624994,
          "taker_buy_base": 2311.06756,
          "taker_buy_quote": 261622683.8450356
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 112759.62,
          "high": 113384.37,
          "low": 111520.54,
          "close": 112044.24,
          "volume": 2784.93669,
          "close_time": 1758671999999,
          "quote_volume": 313334032.4195735,
          "trades": 511665,
          "taker_buy_base": 1321.86551,
          "taker_buy_quote": 148741123.7454727
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 112044.24,
          "high": 114013.86,
          "low": 111089.81,
          "close": 113374.03,
          "volume": 3233.04373,
          "close_time": 1758758399999,
          "quote_volume": 365267052.4164282,
          "trades": 599408,
          "taker_buy_base": 1839.47027,
          "taker_buy_quote": 208025975.0052834
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 113374.03,
          "high": 113577.67,
          "low": 108702.79,
          "close": 109057.98,
          "volume": 6328.57145,
          "close_time": 1758844799999,
          "quote_volume": 702117596.0981948,
          "trades": 901388,
          "taker_buy_base": 2976.2911,
          "taker_buy_quote": 330402637.4738284
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 109057.98,
          "high": 110391.97,
          "low": 108700.0,
          "close": 109717.12,
          "volume": 4164.94088,
          "close_time": 1758931199999,
          "quote_volume": 455745893.2053784,
          "trades": 621474,
          "taker_buy_base": 1920.23974,
          "taker_buy_quote": 210096476.5510179
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 109717.13,
          "high": 109841.98,
          "low": 109149.0,
          "close": 109703.99,
          "volume": 1385.54216,
          "close_time": 1759017599999,
          "quote_volume": 151726276.5708343,
          "trades": 209012,
          "taker_buy_base": 673.76605,
          "taker_buy_quote": 73797029.9793046
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 109703.99,
          "high": 112404.78,
          "low": 109254.79,
          "close": 112224.95,
          "volume": 1950.20479,
          "close_time": 1759103999999,
          "quote_volume": 214981019.5225801,
          "trades": 315259,
          "taker_buy_base": 1018.31974,
          "taker_buy_quote": 112321727.1715111
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 112224.95,
          "high": 114500.0,
          "low": 111601.73,
          "close": 114400.55,
          "volume": 3757.72761,
          "close_time": 1759190399999,
          "quote_volume": 425503641.3993125,
          "trades": 490409,
          "taker_buy_base": 1890.8907,
          "taker_buy_quote": 214341045.8654679
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 114400.0,
          "high": 114874.0,
          "low": 112740.17,
          "close": 114090.0,
          "volume": 4184.23511,
          "close_time": 1759276799999,
          "quote_volume": 476159281.4050574,
          "trades": 612958,
          "taker_buy_base": 2097.35468,
          "taker_buy_quote": 238643247.5603377
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 114090.0,
          "high": 118736.86,
          "low": 114007.1,
          "close": 118682.89,
          "volume": 5360.80108,
          "close_time": 1759363199999,
          "quote_volume": 625279938.5557303,
          "trades": 736452,
          "taker_buy_base": 2773.50673,
          "taker_buy_quote": 323766825.3095648
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 118682.03,
          "high": 121128.0,
          "low": 118337.53,
          "close": 120625.99,
          "volume": 5118.3227,
          "close_time": 1759449599999,
          "quote_volume": 611959941.1551913,
          "trades": 713398,
          "taker_buy_base": 2687.28435,
          "taker_buy_quote": 321414381.2298573
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 120625.99,
          "high": 123999.0,
          "low": 119348.49,
          "close": 122335.78,
          "volume": 5452.58751,
          "close_time": 1759535999999,
          "quote_volume": 663857087.5593863,
          "trades": 752837,
          "taker_buy_base": 2890.8918,
          "taker_buy_quote": 352231119.8608567
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 122335.79,
          "high": 122920.97,
          "low": 121605.75,
          "close": 122480.58,
          "volume": 1987.53046,
          "close_time": 1759622399999,
          "quote_volume": 242792588.9564777,
          "trades": 312350,
          "taker_buy_base": 985.50626,
          "taker_buy_quote": 120407976.1076382
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 122480.58,
          "high": 125778.22,
          "low": 122214.26,
          "close": 123529.91,
          "volume": 5408.95293,
          "close_time": 1759708799999,
          "quote_volume": 670132959.3098913,
          "trades": 595143,
          "taker_buy_base": 2665.24586,
          "taker_buy_quote": 330295855.8736452
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 123529.91,
          "high": 126296.0,
          "low": 123136.67,
          "close": 124750.19,
          "volume": 5476.47445,
          "close_time": 1759795199999,
          "quote_volume": 683318450.8716906,
          "trades": 737649,
          "taker_buy_base": 2760.07485,
          "taker_buy_quote": 344642955.8129977
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 124750.19,
          "high": 125256.95,
          "low": 120662.98,
          "close": 121419.0,
          "volume": 5377.70917,
          "close_time": 1759881599999,
          "quote_volume": 660424510.1855912,
          "trades": 741635,
          "taker_buy_base": 2652.01052,
          "taker_buy_quote": 325784901.1527919
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 121419.01,
          "high": 124258.35,
          "low": 121122.97,
          "close": 123359.01,
          "volume": 3534.56862,
          "close_time": 1759967999999,
          "quote_volume": 433778128.1119839,
          "trades": 629740,
          "taker_buy_base": 1771.89499,
          "taker_buy_quote": 217493540.321184
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 123359.01,
          "high": 123815.0,
          "low": 119739.8,
          "close": 121723.6,
          "volume": 5161.76019,
          "close_time": 1760054399999,
          "quote_volume": 627988260.3813394,
          "trades": 712760,
          "taker_buy_base": 2533.71661,
          "taker_buy_quote": 308219665.8018523
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 121723.6,
          "high": 122587.45,
          "low": 102000.0,
          "close": 112978.92,
          "volume": 15302.17328,
          "close_time": 1760140799999,
          "quote_volume": 1753079643.168182,
          "trades": 2287469,
          "taker_buy_base": 7174.71274,
          "taker_buy_quote": 822166232.5498112
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 112978.92,
          "high": 113467.25,
          "low": 109693.74,
          "close": 110775.0,
          "volume": 7574.529,
          "close_time": 1760227199999,
          "quote_volume": 846798037.2039813,
          "trades": 1025362,
          "taker_buy_base": 3525.24026,
          "taker_buy_quote": 394164755.1204921
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 110775.0,
          "high": 115845.39,
          "low": 109693.0,
          "close": 115073.27,
          "volume": 7374.74014,
          "close_time": 1760313599999,
          "quote_volume": 831747171.4584445,
          "trades": 955945,
          "taker_buy_base": 3618.17028,
          "taker_buy_quote": 408307440.9830518
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 115073.27,
          "high": 116080.0,
          "low": 113717.76,
          "close": 115280.89,
          "volume": 5270.31221,
          "close_time": 1760399999999,
          "quote_volume": 606221488.7926024,
          "trades": 773913,
          "taker_buy_base": 2561.03571,
          "taker_buy_quote": 294656836.3756767
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 115280.9,
          "high": 115524.56,
          "low": 109961.01,
          "close": 113100.12,
          "volume": 7004.76866,
          "close_time": 1760486399999,
          "quote_volume": 786695999.4516835,
          "trades": 973707,
          "taker_buy_base": 3255.02071,
          "taker_buy_quote": 365581487.9985254
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 113090.14,
          "high": 113682.16,
          "low": 110226.59,
          "close": 110817.07,
          "volume": 5139.93534,
          "close_time": 1760572799999,
          "quote_volume": 574358273.9975737,
          "trades": 864013,
          "taker_buy_base": 2393.3599,
          "taker_buy_quote": 267496571.6582385
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 110817.07,
          "high": 112030.91,
          "low": 107400.0,
          "close": 108215.8,
          "volume": 7995.39409,
          "close_time": 1760659199999,
          "quote_volume": 876557122.94125,
          "trades": 865637,
          "taker_buy_base": 3556.58985,
          "taker_buy_quote": 389703798.6293158
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 108215.81,
          "high": 109272.72,
          "low": 103529.01,
          "close": 106474.21,
          "volume": 8752.27708,
          "close_time": 1760745599999,
          "quote_volume": 929462865.8463845,
          "trades": 884368,
          "taker_buy_base": 4271.32031,
          "taker_buy_quote": 453566390.6711329
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 106474.22,
          "high": 107548.39,
          "low": 106370.03,
          "close": 107226.02,
          "volume": 2163.70923,
          "close_time": 1760831999999,
          "quote_volume": 231412579.6681712,
          "trades": 350163,
          "taker_buy_base": 1037.75577,
          "taker_buy_quote": 110999373.5202902
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 107226.01,
          "high": 109500.0,
          "low": 106136.22,
          "close": 108689.01,
          "volume": 4029.88206,
          "close_time": 1760918399999,
          "quote_volume": 434992736.5577732,
          "trades": 545260,
          "taker_buy_base": 1964.10744,
          "taker_buy_quote": 212068686.6914514
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 108689.01,
          "high": 111742.83,
          "low": 107471.07,
          "close": 110577.51,
          "volume": 5538.10455,
          "close_time": 1761004799999,
          "quote_volume": 611629583.2703834,
          "trades": 750475,
          "taker_buy_base": 2665.82311,
          "taker_buy_quote": 294294736.5561263
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 110577.5,
          "high": 114075.77,
          "low": 107515.36,
          "close": 108369.01,
          "volume": 9011.74131,
          "close_time": 1761091199999,
          "quote_volume": 994352547.6114881,
          "trades": 948778,
          "taker_buy_base": 4320.92287,
          "taker_buy_quote": 476840053.4129723
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 108369.0,
          "high": 109200.0,
          "low": 106700.0,
          "close": 107603.52,
          "volume": 7927.87765,
          "close_time": 1761177599999,
          "quote_volume": 856333567.1974888,
          "trades": 765476,
          "taker_buy_base": 3740.99091,
          "taker_buy_quote": 404208463.0576239
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 107603.53,
          "high": 111344.41,
          "low": 107520.69,
          "close": 110113.58,
          "volume": 5225.0923,
          "close_time": 1761263999999,
          "quote_volume": 572883441.256774,
          "trades": 529778,
          "taker_buy_base": 2619.61652,
          "taker_buy_quote": 287232107.0318109
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 110113.58,
          "high": 112176.46,
          "low": 109725.0,
          "close": 111035.94,
          "volume": 3979.61097,
          "close_time": 1761350399999,
          "quote_volume": 441054849.1017204,
          "trades": 520391,
          "taker_buy_base": 2056.53376,
          "taker_buy_quote": 227918956.0507604
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 111035.94,
          "high": 111977.25,
          "low": 110700.34,
          "close": 111672.09,
          "volume": 1985.99361,
          "close_time": 1761436799999,
          "quote_volume": 221486196.7017882,
          "trades": 234201,
          "taker_buy_base": 986.45167,
          "taker_buy_quote": 110028034.9602232
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 111672.09,
          "high": 115497.0,
          "low": 111276.25,
          "close": 114574.42,
          "volume": 3833.87962,
          "close_time": 1761523199999,
          "quote_volume": 434667758.9168523,
          "trades": 435403,
          "taker_buy_base": 1927.87091,
          "taker_buy_quote": 218530559.8524847
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 114571.34,
          "high": 116416.84,
          "low": 113840.01,
          "close": 114119.2,
          "volume": 4311.69036,
          "close_time": 1761609599999,
          "quote_volume": 496475627.9516032,
          "trades": 597115,
          "taker_buy_base": 2063.82756,
          "taker_buy_quote": 237692136.5489372
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 114119.2,
          "high": 116104.12,
          "low": 112216.02,
          "close": 112925.5,
          "volume": 4290.54607,
          "close_time": 1761695999999,
          "quote_volume": 490082402.4901353,
          "trades": 628790,
          "taker_buy_base": 2155.01987,
          "taker_buy_quote": 246200485.7218473
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 112925.5,
          "high": 113686.81,
          "low": 109284.24,
          "close": 110051.01,
          "volume": 4963.38553,
          "close_time": 1761782399999,
          "quote_volume": 554680547.4836662,
          "trades": 735384,
          "taker_buy_base": 2402.07031,
          "taker_buy_quote": 268524028.4116663
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 110049.03,
          "high": 111624.99,
          "low": 106301.44,
          "close": 108317.02,
          "volume": 6244.378,
          "close_time": 1761868799999,
          "quote_volume": 679052248.9181837,
          "trades": 870351,
          "taker_buy_base": 3201.51662,
          "taker_buy_quote": 348316007.8455486
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 108317.02,
          "high": 111130.01,
          "low": 108277.3,
          "close": 109576.6,
          "volume": 5517.83508,
          "close_time": 1761955199999,
          "quote_volume": 605473721.5061903,
          "trades": 683604,
          "taker_buy_base": 2878.97563,
          "taker_buy_quote": 315935233.7671761
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 109576.61,
          "high": 110522.78,
          "low": 109359.87,
          "close": 110065.21,
          "volume": 2468.10099,
          "close_time": 1762041599999,
          "quote_volume": 271648362.8363155,
          "trades": 305708,
          "taker_buy_base": 1035.1655,
          "taker_buy_quote": 113959658.6078853
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 110065.22,
          "high": 111228.03,
          "low": 109475.11,
          "close": 110550.87,
          "volume": 3032.25251,
          "close_time": 1762127999999,
          "quote_volume": 334699884.1579762,
          "trades": 446064,
          "taker_buy_base": 1513.74486,
          "taker_buy_quote": 167090341.7681215
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 110550.87,
          "high": 110764.48,
          "low": 105316.11,
          "close": 106577.47,
          "volume": 6260.70764,
          "close_time": 1762214399999,
          "quote_volume": 671376898.6512017,
          "trades": 970050,
          "taker_buy_base": 3036.82941,
          "taker_buy_quote": 325745953.5449977
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 106577.47,
          "high": 107284.37,
          "low": 98894.48,
          "close": 101489.73,
          "volume": 12137.67651,
          "close_time": 1762300799999,
          "quote_volume": 1244811217.4677591,
          "trades": 1409255,
          "taker_buy_base": 6045.35482,
          "taker_buy_quote": 620426667.2472554
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 101496.26,
          "high": 104553.86,
          "low": 98961.66,
          "close": 103892.2,
          "volume": 7064.51534,
          "close_time": 1762387199999,
          "quote_volume": 723396699.5476856,
          "trades": 902126,
          "taker_buy_base": 3765.30807,
          "taker_buy_quote": 385754182.0359
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 103890.38,
          "high": 104220.98,
          "low": 100258.57,
          "close": 101318.02,
          "volume": 6011.89475,
          "close_time": 1762473599999,
          "quote_volume": 614350802.4149061,
          "trades": 825211,
          "taker_buy_base": 2952.61618,
          "taker_buy_quote": 301775303.5413552
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 101318.02,
          "high": 104065.64,
          "low": 99203.41,
          "close": 103300.0,
          "volume": 6444.90318,
          "close_time": 1762559999999,
          "quote_volume": 653828224.770508,
          "trades": 900805,
          "taker_buy_base": 3245.82584,
          "taker_buy_quote": 329481816.9073142
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 103300.01,
          "high": 103360.0,
          "low": 101433.47,
          "close": 102294.68,
          "volume": 3385.78151,
          "close_time": 1762646399999,
          "quote_volume": 346152755.5091754,
          "trades": 541348,
          "taker_buy_base": 1768.14724,
          "taker_buy_quote": 180819623.3504971
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 102294.69,
          "high": 105488.0,
          "low": 101371.35,
          "close": 104710.22,
          "volume": 4290.91695,
          "close_time": 1762732799999,
          "quote_volume": 442852379.8090971,
          "trades": 633812,
          "taker_buy_base": 2407.89208,
          "taker_buy_quote": 248679169.3007645
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 104710.21,
          "high": 106666.02,
          "low": 104266.68,
          "close": 105993.67,
          "volume": 5123.18881,
          "close_time": 1762819199999,
          "quote_volume": 542118658.8722599,
          "trades": 861211,
          "taker_buy_base": 2426.78846,
          "taker_buy_quote": 256768787.3801274
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 105993.66,
          "high": 107494.69,
          "low": 102459.93,
          "close": 103028.81,
          "volume": 4484.6459,
          "close_time": 1762905599999,
          "quote_volume": 468762396.1065182,
          "trades": 633118,
          "taker_buy_base": 2142.05154,
          "taker_buy_quote": 223868531.3469777
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 103035.66,
          "high": 105332.99,
          "low": 100801.16,
          "close": 101652.68,
          "volume": 4880.80713,
          "close_time": 1762991999999,
          "quote_volume": 502850152.0712658,
          "trades": 615296,
          "taker_buy_base": 2460.73801,
          "taker_buy_quote": 253530886.9703097
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 101652.68,
          "high": 104061.53,
          "low": 97957.49,
          "close": 99644.02,
          "volume": 7469.85872,
          "close_time": 1763078399999,
          "quote_volume": 753274300.4309694,
          "trades": 739567,
          "taker_buy_base": 3499.46312,
          "taker_buy_quote": 353170583.0467099
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 99644.01,
          "high": 99841.96,
          "low": 93948.96,
          "close": 94527.68,
          "volume": 10184.9568,
          "close_time": 1763164799999,
          "quote_volume": 982514174.7953103,
          "trades": 983664,
          "taker_buy_base": 4624.61203,
          "taker_buy_quote": 446250642.5446019
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 94526.87,
          "high": 96760.08,
          "low": 94508.28,
          "close": 95559.93,
          "volume": 2794.99026,
          "close_time": 1763251199999,
          "quote_volume": 267853073.9853771,
          "trades": 419396,
          "taker_buy_base": 1477.27917,
          "taker_buy_quote": 141584837.0354553
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 95562.68,
          "high": 96574.69,
          "low": 92920.0,
          "close": 94205.71,
          "volume": 4308.87126,
          "close_time": 1763337599999,
          "quote_volume": 407560951.6203001,
          "trades": 531807,
          "taker_buy_base": 2094.00305,
          "taker_buy_quote": 198152337.3202075
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 94205.7,
          "high": 95981.99,
          "low": 91203.56,
          "close": 92123.22,
          "volume": 7052.27486,
          "close_time": 1763423999999,
          "quote_volume": 658949356.8462147,
          "trades": 725028,
          "taker_buy_base": 3330.55053,
          "taker_buy_quote": 311546002.7659415
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 92123.22,
          "high": 93789.46,
          "low": 89205.78,
          "close": 92935.93,
          "volume": 8674.04315,
          "close_time": 1763510399999,
          "quote_volume": 793751121.1190974,
          "trades": 819617,
          "taker_buy_base": 4604.16664,
          "taker_buy_quote": 421744545.3015381
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 92935.93,
          "high": 92958.03,
          "low": 88530.87,
          "close": 91489.59,
          "volume": 7552.41817,
          "close_time": 1763596799999,
          "quote_volume": 683782951.3504509,
          "trades": 727192,
          "taker_buy_base": 3574.56855,
          "taker_buy_quote": 323788475.3257473
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 91489.59,
          "high": 93100.0,
          "low": 86000.0,
          "close": 86556.01,
          "volume": 9787.7141,
          "close_time": 1763683199999,
          "quote_volume": 871423316.6497169,
          "trades": 956906,
          "taker_buy_base": 4392.42069,
          "taker_buy_quote": 392176463.0655792
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 86551.84,
          "high": 87415.66,
          "low": 80561.16,
          "close": 85092.01,
          "volume": 18879.62659,
          "close_time": 1763769599999,
          "quote_volume": 1581882236.3653822,
          "trades": 1565967,
          "taker_buy_base": 9024.31133,
          "taker_buy_quote": 756691652.5312653
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 85092.01,
          "high": 85571.99,
          "low": 83460.0,
          "close": 84706.0,
          "volume": 4050.86369,
          "close_time": 1763855999999,
          "quote_volume": 341743150.9263412,
          "trades": 716406,
          "taker_buy_base": 2081.02814,
          "taker_buy_quote": 175578897.5192432
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 84706.0,
          "high": 88114.05,
          "low": 84640.42,
          "close": 86831.0,
          "volume": 5603.77717,
          "close_time": 1763942399999,
          "quote_volume": 485158658.9093557,
          "trades": 714394,
          "taker_buy_base": 3077.59032,
          "taker_buy_quote": 266434630.4547509
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 86831.0,
          "high": 89235.28,
          "low": 85238.2,
          "close": 88283.65,
          "volume": 7892.23452,
          "close_time": 1764028799999,
          "quote_volume": 688399860.6970922,
          "trades": 891490,
          "taker_buy_base": 4017.76857,
          "taker_buy_quote": 350646692.0422122
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 88283.65,
          "high": 88508.81,
          "low": 86093.35,
          "close": 87351.92,
          "volume": 5593.25395,
          "close_time": 1764115199999,
          "quote_volume": 488327181.4946082,
          "trades": 799960,
          "taker_buy_base": 2659.23902,
          "taker_buy_quote": 232215468.71821
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 87351.92,
          "high": 90653.49,
          "low": 86303.13,
          "close": 90488.78,
          "volume": 5287.74308,
          "close_time": 1764201599999,
          "quote_volume": 467159929.3990656,
          "trades": 643830,
          "taker_buy_base": 2640.83945,
          "taker_buy_quote": 233314808.1491425
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 90488.77,
          "high": 91953.23,
          "low": 90077.93,
          "close": 91345.98,
          "volume": 4129.93742,
          "close_time": 1764287999999,
          "quote_volume": 376768902.5443655,
          "trades": 511304,
          "taker_buy_base": 2084.82853,
          "taker_buy_quote": 190203725.9084033
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 91345.99,
          "high": 93115.7,
          "low": 90241.7,
          "close": 90924.0,
          "volume": 5070.06662,
          "close_time": 1764374399999,
          "quote_volume": 463994606.8487966,
          "trades": 524530,
          "taker_buy_base": 2291.26826,
          "taker_buy_quote": 209731678.0970616
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 90924.0,
          "high": 91217.83,
          "low": 90193.4,
          "close": 90838.81,
          "volume": 1937.73527,
          "close_time": 1764460799999,
          "quote_volume": 175792248.4770033,
          "trades": 293165,
          "taker_buy_base": 901.90334,
          "taker_buy_quote": 81834135.3708635
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 90838.82,
          "high": 92000.0,
          "low": 90366.0,
          "close": 90389.99,
          "volume": 2144.73442,
          "close_time": 1764547199999,
          "quote_volume": 195734466.4543064,
          "trades": 332898,
          "taker_buy_base": 1014.25048,
          "taker_buy_quote": 92597941.3127298
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 90389.99,
          "high": 90451.0,
          "low": 83818.82,
          "close": 86300.01,
          "volume": 9226.40489,
          "close_time": 1764633599999,
          "quote_volume": 794687363.5232795,
          "trades": 930294,
          "taker_buy_base": 4340.76524,
          "taker_buy_quote": 373809033.2694875
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 86300.0,
          "high": 92339.6,
          "low": 86195.14,
          "close": 91320.0,
          "volume": 6982.78341,
          "close_time": 1764719999999,
          "quote_volume": 623732119.9900368,
          "trades": 706747,
          "taker_buy_base": 3616.40113,
          "taker_buy_quote": 323324644.2291464
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 91320.0,
          "high": 94198.22,
          "low": 91032.38,
          "close": 93466.0,
          "volume": 6272.60586,
          "close_time": 1764806399999,
          "quote_volume": 582784725.611049,
          "trades": 774635,
          "taker_buy_base": 3153.48673,
          "taker_buy_quote": 293006920.2321797
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 93466.01,
          "high": 94102.26,
          "low": 90923.28,
          "close": 92107.13,
          "volume": 4485.20264,
          "close_time": 1764892799999,
          "quote_volume": 415832831.3934095,
          "trades": 584465,
          "taker_buy_base": 2099.62051,
          "taker_buy_quote": 194657753.1984112
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 92107.13,
          "high": 92723.0,
          "low": 88077.79,
          "close": 89358.0,
          "volume": 4612.2947,
          "close_time": 1764979199999,
          "quote_volume": 416986019.9183928,
          "trades": 517450,
          "taker_buy_base": 2150.44005,
          "taker_buy_quote": 194277882.284469
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 89358.01,
          "high": 90350.63,
          "low": 88943.14,
          "close": 89264.52,
          "volume": 1950.76149,
          "close_time": 1765065599999,
          "quote_volume": 174767256.942352,
          "trades": 310426,
          "taker_buy_base": 815.82475,
          "taker_buy_quote": 73106436.7904697
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 89266.46,
          "high": 91787.0,
          "low": 87750.27,
          "close": 90412.0,
          "volume": 3657.7141,
          "close_time": 1765151999999,
          "quote_volume": 328306943.3004293,
          "trades": 509360,
          "taker_buy_base": 1914.64672,
          "taker_buy_quote": 171885822.4112105
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 90412.01,
          "high": 92320.0,
          "low": 89625.0,
          "close": 90660.57,
          "volume": 4646.84321,
          "close_time": 1765238399999,
          "quote_volume": 422621381.0594766,
          "trades": 603595,
          "taker_buy_base": 2163.22516,
          "taker_buy_quote": 196737827.7929689
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 90661.41,
          "high": 94635.01,
          "low": 89534.83,
          "close": 92702.01,
          "volume": 6086.00966,
          "close_time": 1765324799999,
          "quote_volume": 562025825.7362032,
          "trades": 678447,
          "taker_buy_base": 2724.38398,
          "taker_buy_quote": 251268182.9281518
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 92702.02,
          "high": 94512.21,
          "low": 91575.0,
          "close": 92049.01,
          "volume": 5361.70447,
          "close_time": 1765411199999,
          "quote_volume": 496364451.7315143,
          "trades": 693431,
          "taker_buy_base": 2595.37664,
          "taker_buy_quote": 240373402.0975003
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 92049.0,
          "high": 93594.23,
          "low": 89280.97,
          "close": 92557.33,
          "volume": 6033.05354,
          "close_time": 1765497599999,
          "quote_volume": 547806828.801318,
          "trades": 591228,
          "taker_buy_base": 3027.52161,
          "taker_buy_quote": 274905480.6520395
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 92557.34,
          "high": 92787.13,
          "low": 89502.5,
          "close": 90290.12,
          "volume": 4274.59127,
          "close_time": 1765583999999,
          "quote_volume": 389793592.8015249,
          "trades": 474101,
          "taker_buy_base": 2003.75614,
          "taker_buy_quote": 182602531.7709102
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 90290.12,
          "high": 90657.87,
          "low": 89780.0,
          "close": 90252.91,
          "volume": 1582.30556,
          "close_time": 1765670399999,
          "quote_volume": 142824644.6416047,
          "trades": 170561,
          "taker_buy_base": 695.5349,
          "taker_buy_quote": 62792505.2261177
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 90252.91,
          "high": 90507.59,
          "low": 87595.46,
          "close": 88182.6,
          "volume": 3386.82912,
          "close_time": 1765756799999,
          "quote_volume": 301870706.6043321,
          "trades": 360708,
          "taker_buy_base": 1528.45366,
          "taker_buy_quote": 136193545.6916988
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 88185.69,
          "high": 90046.68,
          "low": 85138.95,
          "close": 86437.26,
          "volume": 5771.961,
          "close_time": 1765843199999,
          "quote_volume": 505366455.4337038,
          "trades": 563067,
          "taker_buy_base": 2690.87152,
          "taker_buy_quote": 235445056.8538019
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 86437.26,
          "high": 88169.16,
          "low": 85258.0,
          "close": 87860.4,
          "volume": 4407.16308,
          "close_time": 1765929599999,
          "quote_volume": 383360434.2486983,
          "trades": 526469,
          "taker_buy_base": 2169.46621,
          "taker_buy_quote": 188813819.1323273
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 87863.29,
          "high": 90352.81,
          "low": 85293.73,
          "close": 86225.87,
          "volume": 6383.44547,
          "close_time": 1766015999999,
          "quote_volume": 556826987.4320377,
          "trades": 626151,
          "taker_buy_base": 3144.28289,
          "taker_buy_quote": 274354790.0780124
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 86225.01,
          "high": 89461.36,
          "low": 84419.06,
          "close": 85475.0,
          "volume": 6281.51361,
          "close_time": 1766102399999,
          "quote_volume": 545044903.5786872,
          "trades": 631144,
          "taker_buy_base": 2990.17973,
          "taker_buy_quote": 259650876.025615
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 85475.01,
          "high": 89379.99,
          "low": 85063.42,
          "close": 88104.99,
          "volume": 4739.77909,
          "close_time": 1766188799999,
          "quote_volume": 414817530.5901729,
          "trades": 567618,
          "taker_buy_base": 2246.06747,
          "taker_buy_quote": 196658769.8984025
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 88105.0,
          "high": 88553.12,
          "low": 87750.0,
          "close": 88333.66,
          "volume": 1518.87484,
          "close_time": 1766275199999,
          "quote_volume": 133943459.7805377,
          "trades": 154994,
          "taker_buy_base": 737.80418,
          "taker_buy_quote": 65065377.730224
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 88333.67,
          "high": 89054.77,
          "low": 87586.16,
          "close": 88649.03,
          "volume": 1504.74062,
          "close_time": 1766361599999,
          "quote_volume": 132854076.0853415,
          "trades": 253047,
          "taker_buy_base": 746.87861,
          "taker_buy_quote": 65953768.6710788
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 88649.04,
          "high": 90567.97,
          "low": 87881.32,
          "close": 88589.46,
          "volume": 3977.97692,
          "close_time": 1766447999999,
          "quote_volume": 354980603.0888309,
          "trades": 519652,
          "taker_buy_base": 1949.84204,
          "taker_buy_quote": 173983349.5562319
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 88586.21,
          "high": 88905.0,
          "low": 86574.49,
          "close": 87448.98,
          "volume": 3849.77122,
          "close_time": 1766534399999,
          "quote_volume": 337529128.5375675,
          "trades": 450894,
          "taker_buy_base": 1746.89304,
          "taker_buy_quote": 153173337.7822965
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 87454.0,
          "high": 88000.0,
          "low": 86384.23,
          "close": 87627.55,
          "volume": 2296.62618,
          "close_time": 1766620799999,
          "quote_volume": 200269290.6583575,
          "trades": 352847,
          "taker_buy_base": 1071.01047,
          "taker_buy_quote": 93424239.5299318
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 87627.56,
          "high": 88886.0,
          "low": 86917.64,
          "close": 87189.76,
          "volume": 1696.76872,
          "close_time": 1766707199999,
          "quote_volume": 149002366.7949086,
          "trades": 299701,
          "taker_buy_base": 810.39333,
          "taker_buy_quote": 71203587.4102909
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 87188.53,
          "high": 89529.94,
          "low": 86625.06,
          "close": 87322.97,
          "volume": 3591.66692,
          "close_time": 1766793599999,
          "quote_volume": 316141677.2337989,
          "trades": 544745,
          "taker_buy_base": 1463.24978,
          "taker_buy_quote": 128816204.7041496
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 87322.97,
          "high": 87935.38,
          "low": 87194.45,
          "close": 87823.05,
          "volume": 807.10529,
          "close_time": 1766879999999,
          "quote_volume": 70639377.5258982,
          "trades": 174708,
          "taker_buy_base": 431.67238,
          "taker_buy_quote": 37786621.0540605
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 87823.05,
          "high": 88050.0,
          "low": 87392.77,
          "close": 87903.82,
          "volume": 1104.88636,
          "close_time": 1766966399999,
          "quote_volume": 96941877.9164177,
          "trades": 202326,
          "taker_buy_base": 491.34469,
          "taker_buy_quote": 43116026.968809
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 87903.82,
          "high": 90338.52,
          "low": 86727.27,
          "close": 87156.0,
          "volume": 5174.09163,
          "close_time": 1767052799999,
          "quote_volume": 456956015.9621049,
          "trades": 496906,
          "taker_buy_base": 2101.48859,
          "taker_buy_quote": 185683336.0442183
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 87155.05,
          "high": 89342.16,
          "low": 86751.29,
          "close": 88418.96,
          "volume": 3094.08393,
          "close_time": 1767139199999,
          "quote_volume": 272458183.1622732,
          "trades": 366687,
          "taker_buy_base": 1502.83776,
          "taker_buy_quote": 132365528.0614794
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 88418.96,
          "high": 89123.03,
          "low": 87122.37,
          "close": 87536.03,
          "volume": 6631.35366,
          "close_time": 1767225599999,
          "quote_volume": 585904665.3057153,
          "trades": 542617,
          "taker_buy_base": 3175.40861,
          "taker_buy_quote": 280548647.2117199
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 87536.02,
          "high": 88823.99,
          "low": 87420.01,
          "close": 88751.0,
          "volume": 1736.30386,
          "close_time": 1767311999999,
          "quote_volume": 152643750.6908903,
          "trades": 237346,
          "taker_buy_base": 789.26338,
          "taker_buy_quote": 69433481.6406152
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 88751.0,
          "high": 90943.14,
          "low": 88284.95,
          "close": 89971.0,
          "volume": 5489.06263,
          "close_time": 1767398399999,
          "quote_volume": 491408110.8559143,
          "trades": 595718,
          "taker_buy_base": 2618.27967,
          "taker_buy_quote": 234558068.0841127
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 89972.0,
          "high": 90713.99,
          "low": 89300.0,
          "close": 90610.0,
          "volume": 1822.89382,
          "close_time": 1767484799999,
          "quote_volume": 164053593.2652943,
          "trades": 308435,
          "taker_buy_base": 840.4836,
          "taker_buy_quote": 75653835.667931
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 90610.0,
          "high": 91790.7,
          "low": 90609.99,
          "close": 91515.0,
          "volume": 2256.48841,
          "close_time": 1767571199999,
          "quote_volume": 205980257.9426463,
          "trades": 350380,
          "taker_buy_base": 964.10589,
          "taker_buy_quote": 88002215.8578652
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 91515.01,
          "high": 94800.0,
          "low": 91500.0,
          "close": 93888.01,
          "volume": 5847.5446,
          "close_time": 1767657599999,
          "quote_volume": 545937350.9437551,
          "trades": 612736,
          "taker_buy_base": 2931.87621,
          "taker_buy_quote": 273905622.0991666
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 93888.01,
          "high": 94444.92,
          "low": 91242.55,
          "close": 93729.0,
          "volume": 4923.74336,
          "close_time": 1767743999999,
          "quote_volume": 458557456.658973,
          "trades": 572799,
          "taker_buy_base": 2267.43075,
          "taker_buy_quote": 210990443.2096281
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 93729.0,
          "high": 93731.0,
          "low": 90596.95,
          "close": 91295.01,
          "volume": 4752.5531,
          "close_time": 1767830399999,
          "quote_volume": 436333718.6641322,
          "trades": 512982,
          "taker_buy_base": 2473.10408,
          "taker_buy_quote": 227019861.0720087
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 91299.0,
          "high": 91621.09,
          "low": 89202.88,
          "close": 91043.0,
          "volume": 3999.31329,
          "close_time": 1767916799999,
          "quote_volume": 362000192.6608328,
          "trades": 581345,
          "taker_buy_base": 1862.20391,
          "taker_buy_quote": 168544892.5456792
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 91043.0,
          "high": 91959.99,
          "low": 89607.22,
          "close": 90543.24,
          "volume": 3661.89507,
          "close_time": 1768003199999,
          "quote_volume": 332175543.4425897,
          "trades": 492279,
          "taker_buy_base": 1707.651,
          "taker_buy_quote": 154942915.7118235
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 90543.24,
          "high": 90740.0,
          "low": 90300.55,
          "close": 90413.6,
          "volume": 996.59895,
          "close_time": 1768089599999,
          "quote_volume": 90233383.5463473,
          "trades": 178705,
          "taker_buy_base": 495.95339,
          "taker_buy_quote": 44903660.4510696
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 90413.59,
          "high": 91179.84,
          "low": 90133.33,
          "close": 90907.01,
          "volume": 1435.51778,
          "close_time": 1768175999999,
          "quote_volume": 130174849.0821461,
          "trades": 252239,
          "taker_buy_base": 714.5924,
          "taker_buy_quote": 64800894.2369214
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 90907.0,
          "high": 92427.86,
          "low": 90031.23,
          "close": 91209.0,
          "volume": 3848.74327,
          "close_time": 1768262399999,
          "quote_volume": 351790993.1491369,
          "trades": 590634,
          "taker_buy_base": 1859.80903,
          "taker_buy_quote": 169957413.4810638
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 91209.01,
          "high": 96600.0,
          "low": 90963.0,
          "close": 95381.0,
          "volume": 7206.07573,
          "close_time": 1768348799999,
          "quote_volume": 673939009.1114967,
          "trades": 937248,
          "taker_buy_base": 3705.40685,
          "taker_buy_quote": 346648920.708187
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 95381.0,
          "high": 97965.0,
          "low": 94530.87,
          "close": 96969.59,
          "volume": 7964.56368,
          "close_time": 1768435199999,
          "quote_volume": 767631589.8609033,
          "trades": 1113554,
          "taker_buy_base": 4447.03917,
          "taker_buy_quote": 428701145.2832559
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 96969.6,
          "high": 97220.6,
          "low": 95108.63,
          "close": 95598.0,
          "volume": 5199.08783,
          "close_time": 1768521599999,
          "quote_volume": 500263267.8696817,
          "trades": 846748,
          "taker_buy_base": 2251.227,
          "taker_buy_quote": 216520129.1167936
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 95598.5,
          "high": 95848.19,
          "low": 94269.32,
          "close": 95535.01,
          "volume": 3022.81384,
          "close_time": 1768607999999,
          "quote_volume": 287969039.7780244,
          "trades": 568808,
          "taker_buy_base": 1344.36507,
          "taker_buy_quote": 128050023.2661823
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 95535.0,
          "high": 95641.01,
          "low": 95005.02,
          "close": 95131.28,
          "volume": 1451.43817,
          "close_time": 1768694399999,
          "quote_volume": 138355040.3647799,
          "trades": 245061,
          "taker_buy_base": 589.08116,
          "taker_buy_quote": 56161426.1263144
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 95131.29,
          "high": 95527.02,
          "low": 93580.01,
          "close": 93653.84,
          "volume": 1687.08224,
          "close_time": 1768780799999,
          "quote_volume": 160156942.5452137,
          "trades": 358140,
          "taker_buy_base": 731.83161,
          "taker_buy_quote": 69490325.0195162
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 93653.83,
          "high": 93653.83,
          "low": 91888.88,
          "close": 92582.0,
          "volume": 3777.50796,
          "close_time": 1768867199999,
          "quote_volume": 350415540.474651,
          "trades": 752706,
          "taker_buy_base": 1798.59643,
          "taker_buy_quote": 166843441.2431848
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 92581.99,
          "high": 92825.65,
          "low": 87777.0,
          "close": 88338.14,
          "volume": 6300.6839,
          "close_time": 1768953599999,
          "quote_volume": 568251639.045287,
          "trades": 1283651,
          "taker_buy_base": 2679.1127,
          "taker_buy_quote": 241896912.7664893
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 88338.14,
          "high": 90503.84,
          "low": 87203.12,
          "close": 89392.01,
          "volume": 6180.55036,
          "close_time": 1769039999999,
          "quote_volume": 550685121.1887596,
          "trades": 1350880,
          "taker_buy_base": 2878.80666,
          "taker_buy_quote": 256540386.7491042
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 89392.01,
          "high": 90297.81,
          "low": 88445.53,
          "close": 89485.99,
          "volume": 3825.32791,
          "close_time": 1769126399999,
          "quote_volume": 342481142.5208938,
          "trades": 601798,
          "taker_buy_base": 1760.95706,
          "taker_buy_quote": 157635776.1936341
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 89485.99,
          "high": 91146.84,
          "low": 88480.0,
          "close": 89507.1,
          "volume": 4059.73634,
          "close_time": 1769212799999,
          "quote_volume": 363928535.2963038,
          "trades": 793029,
          "taker_buy_base": 1983.11659,
          "taker_buy_quote": 177753636.8226416
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 89507.1,
          "high": 89835.24,
          "low": 89058.45,
          "close": 89112.01,
          "volume": 1065.04403,
          "close_time": 1769299199999,
          "quote_volume": 95200758.0309403,
          "trades": 210078,
          "taker_buy_base": 471.22387,
          "taker_buy_quote": 42125007.3981944
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 89112.01,
          "high": 89207.0,
          "low": 86011.0,
          "close": 86590.02,
          "volume": 3930.32627,
          "close_time": 1769385599999,
          "quote_volume": 343450482.6014579,
          "trades": 788617,
          "taker_buy_base": 1820.27529,
          "taker_buy_quote": 158912445.9586852
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 86590.02,
          "high": 88802.99,
          "low": 86435.92,
          "close": 88275.96,
          "volume": 3907.15957,
          "close_time": 1769471999999,
          "quote_volume": 342846661.1527837,
          "trades": 828287,
          "taker_buy_base": 1852.70566,
          "taker_buy_quote": 162608094.194771
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 88275.96,
          "high": 89449.44,
          "low": 87228.27,
          "close": 89153.01,
          "volume": 4402.2201,
          "close_time": 1769558399999,
          "quote_volume": 388800993.9601711,
          "trades": 725968,
          "taker_buy_base": 2107.2837,
          "taker_buy_quote": 186080599.3604441
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 89153.0,
          "high": 90506.1,
          "low": 88735.58,
          "close": 89197.13,
          "volume": 3751.52799,
          "close_time": 1769644799999,
          "quote_volume": 335515738.1672172,
          "trades": 729158,
          "taker_buy_base": 1867.99493,
          "taker_buy_quote": 167103552.8040724
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 89197.14,
          "high": 89247.28,
          "low": 83258.19,
          "close": 84538.55,
          "volume": 7980.75829,
          "close_time": 1769731199999,
          "quote_volume": 684242198.1610684,
          "trades": 883542,
          "taker_buy_base": 3747.36069,
          "taker_buy_quote": 321286644.1948775
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 84538.55,
          "high": 84619.14,
          "low": 81000.0,
          "close": 84149.61,
          "volume": 9774.3568,
          "close_time": 1769817599999,
          "quote_volume": 811429726.844149,
          "trades": 985005,
          "taker_buy_base": 5243.53477,
          "taker_buy_quote": 435666050.3883118
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 84149.61,
          "high": 84172.0,
          "low": 75624.89,
          "close": 78669.39,
          "volume": 11571.15639,
          "close_time": 1769903999999,
          "quote_volume": 924628238.0039307,
          "trades": 1223937,
          "taker_buy_base": 4946.20781,
          "taker_buy_quote": 394180230.9719165
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 78674.98,
          "high": 79363.62,
          "low": 75649.6,
          "close": 76910.3,
          "volume": 6620.96516,
          "close_time": 1769990399999,
          "quote_volume": 514568759.2186124,
          "trades": 864103,
          "taker_buy_base": 3243.2764,
          "taker_buy_quote": 252304517.743849
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 76911.99,
          "high": 79316.82,
          "low": 74508.19,
          "close": 78689.2,
          "volume": 9532.15146,
          "close_time": 1770076799999,
          "quote_volume": 734651144.3460584,
          "trades": 902521,
          "taker_buy_base": 4567.46392,
          "taker_buy_quote": 352776906.5584582
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 78689.19,
          "high": 79136.29,
          "low": 72865.75,
          "close": 75682.0,
          "volume": 9584.94584,
          "close_time": 1770163199999,
          "quote_volume": 730865851.4942291,
          "trades": 1179130,
          "taker_buy_base": 4283.80169,
          "taker_buy_quote": 327641706.9310257
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 75682.0,
          "high": 76900.57,
          "low": 71721.41,
          "close": 73028.12,
          "volume": 9135.73679,
          "close_time": 1770249599999,
          "quote_volume": 677954793.5280381,
          "trades": 1078486,
          "taker_buy_base": 4055.19534,
          "taker_buy_quote": 301390436.0118975
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 73027.34,
          "high": 73198.93,
          "low": 62225.17,
          "close": 62810.94,
          "volume": 26848.74303,
          "close_time": 1770335999999,
          "quote_volume": 1813413859.0397282,
          "trades": 1375481,
          "taker_buy_base": 11209.29675,
          "taker_buy_quote": 756327758.8970379
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 62804.66,
          "high": 71714.89,
          "low": 59900.01,
          "close": 70537.69,
          "volume": 22082.21881,
          "close_time": 1770422399999,
          "quote_volume": 1470187121.5189297,
          "trades": 1372228,
          "taker_buy_base": 11919.00458,
          "taker_buy_quote": 797499201.9894572
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 70537.38,
          "high": 71663.0,
          "low": 67309.33,
          "close": 69261.15,
          "volume": 9279.03062,
          "close_time": 1770508799999,
          "quote_volume": 641537298.945996,
          "trades": 612031,
          "taker_buy_base": 4342.15597,
          "taker_buy_quote": 300310419.0681038
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 69263.7,
          "high": 72239.87,
          "low": 68849.48,
          "close": 70298.38,
          "volume": 5632.14777,
          "close_time": 1770595199999,
          "quote_volume": 396984806.6748399,
          "trades": 327128,
          "taker_buy_base": 2911.135,
          "taker_buy_quote": 205251569.0947445
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 70295.08,
          "high": 71405.06,
          "low": 68262.0,
          "close": 70108.69,
          "volume": 8666.99291,
          "close_time": 1770681599999,
          "quote_volume": 605991804.354714,
          "trades": 480263,
          "taker_buy_base": 4137.35798,
          "taker_buy_quote": 289391872.8349697
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 70108.68,
          "high": 70510.15,
          "low": 67868.82,
          "close": 68809.21,
          "volume": 7021.34092,
          "close_time": 1770767999999,
          "quote_volume": 485131009.5154541,
          "trades": 437037,
          "taker_buy_base": 3089.4614,
          "taker_buy_quote": 213510578.5982223
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 68809.21,
          "high": 69259.84,
          "low": 65729.28,
          "close": 67035.99,
          "volume": 9676.60339,
          "close_time": 1770854399999,
          "quote_volume": 650324102.2415757,
          "trades": 621447,
          "taker_buy_base": 4507.82842,
          "taker_buy_quote": 302911541.5186482
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 67041.86,
          "high": 68381.76,
          "low": 65081.51,
          "close": 66219.96,
          "volume": 7452.47304,
          "close_time": 1770940799999,
          "quote_volume": 497173303.3178488,
          "trades": 523063,
          "taker_buy_base": 3384.35702,
          "taker_buy_quote": 225841782.5090496
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 66219.96,
          "high": 69445.62,
          "low": 65819.65,
          "close": 68810.37,
          "volume": 6018.60913,
          "close_time": 1771027199999,
          "quote_volume": 407681404.3345942,
          "trades": 401995,
          "taker_buy_base": 2934.75666,
          "taker_buy_quote": 199036082.924174
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 68810.38,
          "high": 70540.15,
          "low": 68696.75,
          "close": 69790.99,
          "volume": 3757.64164,
          "close_time": 1771113599999,
          "quote_volume": 261577047.0526285,
          "trades": 309607,
          "taker_buy_base": 1940.60842,
          "taker_buy_quote": 135083692.1646687
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 69791.63,
          "high": 70956.57,
          "low": 68028.1,
          "close": 68797.11,
          "volume": 5010.52284,
          "close_time": 1771199999999,
          "quote_volume": 347511906.8591578,
          "trades": 400711,
          "taker_buy_base": 2227.70809,
          "taker_buy_quote": 154847616.93803
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 68797.12,
          "high": 70100.0,
          "low": 67248.72,
          "close": 68865.31,
          "volume": 4891.61788,
          "close_time": 1771286399999,
          "quote_volume": 334600204.5509336,
          "trades": 351067,
          "taker_buy_base": 2452.33502,
          "taker_buy_quote": 167763540.019971
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 68865.31,
          "high": 69224.46,
          "low": 66590.01,
          "close": 67480.9,
          "volume": 5272.68198,
          "close_time": 1771372799999,
          "quote_volume": 357506093.7304036,
          "trades": 362889,
          "taker_buy_base": 2354.17587,
          "taker_buy_quote": 159631757.7869858
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 67480.9,
          "high": 68450.39,
          "low": 65834.5,
          "close": 66434.02,
          "volume": 6337.15469,
          "close_time": 1771459199999,
          "quote_volume": 425605612.4614589,
          "trades": 376103,
          "taker_buy_base": 2963.83623,
          "taker_buy_quote": 199012385.3876483
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 66434.02,
          "high": 67299.99,
          "low": 65613.7,
          "close": 66974.57,
          "volume": 5081.74447,
          "close_time": 1771545599999,
          "quote_volume": 338357962.2954339,
          "trades": 325855,
          "taker_buy_base": 2552.95226,
          "taker_buy_quote": 169975551.1045489
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 66974.58,
          "high": 68299.15,
          "low": 66428.57,
          "close": 67991.19,
          "volume": 6231.46926,
          "close_time": 1771631999999,
          "quote_volume": 420056248.6644348,
          "trades": 435275,
          "taker_buy_base": 2797.47128,
          "taker_buy_quote": 188712123.4200645
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 67991.19,
          "high": 68680.54,
          "low": 67515.31,
          "close": 67961.0,
          "volume": 2136.06726,
          "close_time": 1771718399999,
          "quote_volume": 145626335.7860291,
          "trades": 210754,
          "taker_buy_base": 1087.47779,
          "taker_buy_quote": 74146867.4493162
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 67961.0,
          "high": 68232.24,
          "low": 67168.01,
          "close": 67616.63,
          "volume": 2575.57561,
          "close_time": 1771804799999,
          "quote_volume": 174292017.3266409,
          "trades": 191139,
          "taker_buy_base": 1291.91853,
          "taker_buy_quote": 87404177.4297105
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 67617.48,
          "high": 67660.37,
          "low": 63874.01,
          "close": 64636.01,
          "volume": 7894.07339,
          "close_time": 1771891199999,
          "quote_volume": 515728182.9650464,
          "trades": 909672,
          "taker_buy_base": 3926.93767,
          "taker_buy_quote": 256384667.3162269
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 64636.01,
          "high": 64992.54,
          "low": 62500.0,
          "close": 64061.21,
          "volume": 6929.75058,
          "close_time": 1771977599999,
          "quote_volume": 441035885.8795216,
          "trades": 955386,
          "taker_buy_base": 3151.18388,
          "taker_buy_quote": 200591001.1004939
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 64063.44,
          "high": 70023.8,
          "low": 63912.91,
          "close": 67994.1,
          "volume": 8076.05976,
          "close_time": 1772063999999,
          "quote_volume": 541546262.0218194,
          "trades": 899413,
          "taker_buy_base": 3941.36863,
          "taker_buy_quote": 264400804.5576302
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 67994.09,
          "high": 68860.8,
          "low": 66506.03,
          "close": 67485.22,
          "volume": 6245.44745,
          "close_time": 1772150399999,
          "quote_volume": 422821898.3866104,
          "trades": 703843,
          "taker_buy_base": 2916.27125,
          "taker_buy_quote": 197402758.1786999
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 67486.24,
          "high": 68222.5,
          "low": 64919.55,
          "close": 65867.01,
          "volume": 6085.93235,
          "close_time": 1772236799999,
          "quote_volume": 404222535.1952214,
          "trades": 548807,
          "taker_buy_base": 2828.22664,
          "taker_buy_quote": 187769750.5863275
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 65867.01,
          "high": 67759.99,
          "low": 63024.75,
          "close": 66979.22,
          "volume": 7055.97075,
          "close_time": 1772323199999,
          "quote_volume": 458925400.1434143,
          "trades": 714671,
          "taker_buy_base": 3446.89393,
          "taker_buy_quote": 224353194.5248991
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 66977.23,
          "high": 68250.0,
          "low": 65050.01,
          "close": 65774.94,
          "volume": 6024.41175,
          "close_time": 1772409599999,
          "quote_volume": 401133543.7706686,
          "trades": 526840,
          "taker_buy_base": 2852.99851,
          "taker_buy_quote": 189972292.8246818
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 65778.16,
          "high": 70134.57,
          "low": 65255.15,
          "close": 68830.65,
          "volume": 8463.21915,
          "close_time": 1772495999999,
          "quote_volume": 572705227.2930418,
          "trades": 675640,
          "taker_buy_base": 3974.34737,
          "taker_buy_quote": 269519399.4618698
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 68831.99,
          "high": 69254.99,
          "low": 66147.66,
          "close": 68341.31,
          "volume": 7890.96404,
          "close_time": 1772582399999,
          "quote_volume": 535887514.8028352,
          "trades": 631784,
          "taker_buy_base": 3840.10036,
          "taker_buy_quote": 260760276.3885695
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 68341.32,
          "high": 74086.95,
          "low": 67402.2,
          "close": 72686.18,
          "volume": 11763.8224,
          "close_time": 1772668799999,
          "quote_volume": 841248092.6445081,
          "trades": 749906,
          "taker_buy_base": 5984.71615,
          "taker_buy_quote": 429237101.0866631
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 72686.18,
          "high": 73584.71,
          "low": 70653.34,
          "close": 70887.07,
          "volume": 7857.91951,
          "close_time": 1772755199999,
          "quote_volume": 566437009.248612,
          "trades": 646697,
          "taker_buy_base": 3722.36261,
          "taker_buy_quote": 268406296.6123667
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 70887.08,
          "high": 71424.83,
          "low": 67737.88,
          "close": 68114.01,
          "volume": 5917.79947,
          "close_time": 1772841599999,
          "quote_volume": 410896762.4674987,
          "trades": 508331,
          "taker_buy_base": 2807.78554,
          "taker_buy_quote": 194931371.2313308
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 68114.0,
          "high": 68545.21,
          "low": 66925.0,
          "close": 67259.16,
          "volume": 2325.92355,
          "close_time": 1772927999999,
          "quote_volume": 157593426.3128794,
          "trades": 308772,
          "taker_buy_base": 967.83094,
          "taker_buy_quote": 65578157.3394355
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 67259.16,
          "high": 68196.72,
          "low": 65612.89,
          "close": 65966.0,
          "volume": 4369.88038,
          "close_time": 1773014399999,
          "quote_volume": 292256108.9124359,
          "trades": 506332,
          "taker_buy_base": 2127.98172,
          "taker_buy_quote": 142373498.7961936
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 65966.0,
          "high": 69541.04,
          "low": 65822.36,
          "close": 68438.71,
          "volume": 6640.62497,
          "close_time": 1773100799999,
          "quote_volume": 451911393.7851199,
          "trades": 1010252,
          "taker_buy_base": 3204.31397,
          "taker_buy_quote": 218137086.2779189
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 68438.7,
          "high": 71798.84,
          "low": 68393.6,
          "close": 69958.0,
          "volume": 8673.33403,
          "close_time": 1773187199999,
          "quote_volume": 610896053.9805696,
          "trades": 1112071,
          "taker_buy_base": 4213.18727,
          "taker_buy_quote": 296587071.1319749
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 69958.0,
          "high": 71341.03,
          "low": 68979.16,
          "close": 70205.0,
          "volume": 5584.87232,
          "close_time": 1773273599999,
          "quote_volume": 391797700.4090807,
          "trades": 668794,
          "taker_buy_base": 2568.82119,
          "taker_buy_quote": 180192208.5644547
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 70205.0,
          "high": 70818.22,
          "low": 69216.66,
          "close": 70528.8,
          "volume": 6710.3505,
          "close_time": 1773359999999,
          "quote_volume": 470301929.4990914,
          "trades": 554648,
          "taker_buy_base": 3296.04292,
          "taker_buy_quote": 230972029.7073033
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 70528.0,
          "high": 73972.0,
          "low": 70393.01,
          "close": 70945.17,
          "volume": 12644.29222,
          "close_time": 1773446399999,
          "quote_volume": 915019963.1389749,
          "trades": 821254,
          "taker_buy_base": 6460.81448,
          "taker_buy_quote": 466766519.2479066
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 70945.16,
          "high": 71316.58,
          "low": 70330.47,
          "close": 71229.78,
          "volume": 2000.95813,
          "close_time": 1773532799999,
          "quote_volume": 141662557.6057512,
          "trades": 196949,
          "taker_buy_base": 951.57964,
          "taker_buy_quote": 67367074.518093
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 71229.77,
          "high": 73224.86,
          "low": 70877.0,
          "close": 72828.94,
          "volume": 3835.38326,
          "close_time": 1773619199999,
          "quote_volume": 275246911.2888946,
          "trades": 370247,
          "taker_buy_base": 2181.05372,
          "taker_buy_quote": 156507683.312117
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 72828.94,
          "high": 74924.0,
          "low": 72285.81,
          "close": 74886.98,
          "volume": 7950.21121,
          "close_time": 1773705599999,
          "quote_volume": 586494660.2730242,
          "trades": 604462,
          "taker_buy_base": 3996.5711,
          "taker_buy_quote": 294772012.4227694
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 74886.97,
          "high": 76020.02,
          "low": 73401.37,
          "close": 73935.89,
          "volume": 6070.41661,
          "close_time": 1773791999999,
          "quote_volume": 452148463.6058928,
          "trades": 611709,
          "taker_buy_base": 2816.04081,
          "taker_buy_quote": 209678767.5876927
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 73935.89,
          "high": 74699.99,
          "low": 70414.01,
          "close": 71254.28,
          "volume": 6940.98981,
          "close_time": 1773878399999,
          "quote_volume": 501026699.5602983,
          "trades": 602159,
          "taker_buy_base": 3272.05641,
          "taker_buy_quote": 236299426.6225387
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 71254.27,
          "high": 71622.99,
          "low": 68795.45,
          "close": 69924.01,
          "volume": 6812.33572,
          "close_time": 1773964799999,
          "quote_volume": 476304726.1257606,
          "trades": 571351,
          "taker_buy_base": 3182.48701,
          "taker_buy_quote": 222471687.141406
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 69924.01,
          "high": 71366.85,
          "low": 69381.4,
          "close": 70503.8,
          "volume": 5449.74591,
          "close_time": 1774051199999,
          "quote_volume": 382768570.515544,
          "trades": 496244,
          "taker_buy_base": 2699.01708,
          "taker_buy_quote": 189501252.705694
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 70501.53,
          "high": 71093.62,
          "low": 68554.38,
          "close": 68912.83,
          "volume": 1787.87591,
          "close_time": 1774137599999,
          "quote_volume": 125568151.9922181,
          "trades": 187847,
          "taker_buy_base": 839.91681,
          "taker_buy_quote": 59025332.8848419
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 68912.83,
          "high": 69581.82,
          "low": 67347.05,
          "close": 67856.4,
          "volume": 4231.1373,
          "close_time": 1774223999999,
          "quote_volume": 290236135.3895957,
          "trades": 403295,
          "taker_buy_base": 1931.08005,
          "taker_buy_quote": 132493891.964374
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 67853.36,
          "high": 71798.42,
          "low": 67438.56,
          "close": 70885.59,
          "volume": 7809.29758,
          "close_time": 1774310399999,
          "quote_volume": 546627382.789043,
          "trades": 673680,
          "taker_buy_base": 3717.46102,
          "taker_buy_quote": 260232788.2293212
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 70885.59,
          "high": 71396.01,
          "low": 68891.26,
          "close": 70541.95,
          "volume": 5229.42783,
          "close_time": 1774396799999,
          "quote_volume": 367085775.7900269,
          "trades": 478599,
          "taker_buy_base": 2502.41928,
          "taker_buy_quote": 175703646.4584943
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 70536.78,
          "high": 72020.81,
          "low": 70391.69,
          "close": 71316.48,
          "volume": 4888.51065,
          "close_time": 1774483199999,
          "quote_volume": 347927429.1080789,
          "trades": 424903,
          "taker_buy_base": 2303.29945,
          "taker_buy_quote": 163968165.4714527
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 71319.33,
          "high": 71422.49,
          "low": 68124.01,
          "close": 68788.81,
          "volume": 6112.65844,
          "close_time": 1774569599999,
          "quote_volume": 424996144.963037,
          "trades": 479996,
          "taker_buy_base": 2928.33705,
          "taker_buy_quote": 203535603.186721
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 68788.81,
          "high": 69142.84,
          "low": 65505.0,
          "close": 66370.62,
          "volume": 6396.94031,
          "close_time": 1774655999999,
          "quote_volume": 427408025.0871241,
          "trades": 532263,
          "taker_buy_base": 3293.25794,
          "taker_buy_quote": 219890690.6639163
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 66370.62,
          "high": 67258.06,
          "low": 65897.88,
          "close": 66343.01,
          "volume": 3938.20892,
          "close_time": 1774742399999,
          "quote_volume": 262335439.1044498,
          "trades": 243247,
          "taker_buy_base": 1958.88434,
          "taker_buy_quote": 130500105.8404298
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 66342.86,
          "high": 67089.72,
          "low": 64948.55,
          "close": 65974.55,
          "volume": 4582.52403,
          "close_time": 1774828799999,
          "quote_volume": 304346307.5738435,
          "trades": 265412,
          "taker_buy_base": 2143.94377,
          "taker_buy_quote": 142398184.5340436
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 65977.66,
          "high": 68152.47,
          "low": 65760.4,
          "close": 66761.95,
          "volume": 5395.02215,
          "close_time": 1774915199999,
          "quote_volume": 362641529.0148205,
          "trades": 450560,
          "taker_buy_base": 2903.51054,
          "taker_buy_quote": 195214519.1867181
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 66761.96,
          "high": 68559.4,
          "low": 65950.0,
          "close": 68240.16,
          "volume": 7148.64745,
          "close_time": 1775001599999,
          "quote_volume": 481013026.543899,
          "trades": 579699,
          "taker_buy_base": 3283.75612,
          "taker_buy_quote": 221220069.1915953
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 68242.71,
          "high": 69297.69,
          "low": 67548.63,
          "close": 68114.28,
          "volume": 5376.58523,
          "close_time": 1775087999999,
          "quote_volume": 367741607.8236281,
          "trades": 465245,
          "taker_buy_base": 2728.09126,
          "taker_buy_quote": 186643481.5054574
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 68116.8,
          "high": 68654.16,
          "low": 65705.71,
          "close": 66902.51,
          "volume": 5577.71012,
          "close_time": 1775174399999,
          "quote_volume": 372334101.6810102,
          "trades": 471944,
          "taker_buy_base": 2781.43237,
          "taker_buy_quote": 185580203.1489108
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 66902.52,
          "high": 67383.33,
          "low": 66283.79,
          "close": 66961.19,
          "volume": 2250.29346,
          "close_time": 1775260799999,
          "quote_volume": 150434082.4548556,
          "trades": 250504,
          "taker_buy_base": 982.42685,
          "taker_buy_quote": 65673092.2669712
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 66961.19,
          "high": 67552.11,
          "low": 66776.25,
          "close": 67295.81,
          "volume": 1451.97143,
          "close_time": 1775347199999,
          "quote_volume": 97572624.555283,
          "trades": 134861,
          "taker_buy_base": 763.42775,
          "taker_buy_quote": 51313108.7906726
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 67295.8,
          "high": 69128.51,
          "low": 66601.87,
          "close": 69019.18,
          "volume": 2379.98626,
          "close_time": 1775433599999,
          "quote_volume": 160716064.9211302,
          "trades": 238213,
          "taker_buy_base": 1141.09376,
          "taker_buy_quote": 77056212.7797113
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 69020.28,
          "high": 70359.58,
          "low": 68313.06,
          "close": 68858.92,
          "volume": 4397.94796,
          "close_time": 1775519999999,
          "quote_volume": 305519403.4121081,
          "trades": 430952,
          "taker_buy_base": 1981.42773,
          "taker_buy_quote": 137662068.5002069
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 68856.01,
          "high": 72765.8,
          "low": 67725.99,
          "close": 71925.45,
          "volume": 5551.91486,
          "close_time": 1775606399999,
          "quote_volume": 385066054.4709199,
          "trades": 540146,
          "taker_buy_base": 2882.71311,
          "taker_buy_quote": 199764354.6069443
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 71922.61,
          "high": 72859.99,
          "low": 70698.51,
          "close": 71083.75,
          "volume": 5281.15172,
          "close_time": 1775692799999,
          "quote_volume": 378158482.4074355,
          "trades": 472528,
          "taker_buy_base": 2643.5717,
          "taker_buy_quote": 189315004.3055048
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 71083.75,
          "high": 73150.0,
          "low": 70476.62,
          "close": 71803.45,
          "volume": 4296.84491,
          "close_time": 1775779199999,
          "quote_volume": 307816184.4854189,
          "trades": 467268,
          "taker_buy_base": 2173.37403,
          "taker_buy_quote": 155736098.7150434
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 71803.44,
          "high": 73482.41,
          "low": 71437.43,
          "close": 72995.4,
          "volume": 4513.26563,
          "close_time": 1775865599999,
          "quote_volume": 327609036.122216,
          "trades": 420068,
          "taker_buy_base": 2309.76184,
          "taker_buy_quote": 167745594.4271203
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 72995.77,
          "high": 73137.23,
          "low": 72558.34,
          "close": 72689.91,
          "volume": 896.4114,
          "close_time": 1775951999999,
          "quote_volume": 65303485.5765598,
          "trades": 87890,
          "taker_buy_base": 405.9495,
          "taker_buy_quote": 29577857.5513604
        }
      ]
    }
  },
  "last_update": "2026-04-11T16:36:01.998261"
}